DJ Computer Services

DJUSDV
🏛️ usa →
282.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 266.67 267.26 266.67 266.94 108.0K
09:31 266.96 267.02 266.72 267.00 7.4K
09:32 267.05 267.07 266.87 266.87 8.1K
09:33 266.89 266.89 266.49 266.49 16.8K
09:34 266.49 267.05 266.49 266.84 9.1K
09:35 267.11 267.71 267.10 267.71 24.1K
09:36 267.77 268.06 267.63 268.06 17.8K
09:37 268.06 268.23 268.01 268.18 12.5K
09:38 268.08 268.37 268.08 268.21 17.5K
09:39 268.24 268.49 268.24 268.43 14.5K
09:40 268.19 268.23 268.00 268.00 17.0K
09:41 267.99 268.09 267.78 267.78 9.9K
09:42 267.72 267.84 267.62 267.84 25.3K
09:43 267.84 267.99 267.84 267.84 40.9K
09:44 267.70 267.78 267.65 267.73 12.2K
09:45 267.60 267.60 267.40 267.43 30.8K
09:46 267.34 267.34 267.23 267.28 8.1K
09:47 267.29 267.51 267.25 267.50 13.6K
09:48 267.33 267.56 267.33 267.45 14.9K
09:49 267.45 267.46 267.29 267.46 8.9K
09:50 267.47 267.72 267.47 267.72 7.9K
09:51 267.72 267.72 267.54 267.57 15.0K
09:52 267.56 267.70 267.36 267.36 12.9K
09:53 267.27 267.44 267.14 267.32 11.0K
09:54 267.33 267.81 267.33 267.81 6.5K
09:55 267.70 267.70 267.67 267.68 6.0K
09:56 267.78 267.78 267.53 267.53 11.0K
09:57 267.48 267.68 267.47 267.68 6.5K
09:58 267.65 267.66 267.48 267.48 6.7K
09:59 267.48 267.61 267.45 267.46 5.5K
10:00 266.76 267.38 266.76 267.33 39.4K
10:01 267.35 267.35 267.12 267.34 15.7K
10:02 267.36 267.72 267.36 267.72 21.8K
10:03 267.72 267.85 267.69 267.76 10.3K
10:04 267.75 267.77 267.63 267.63 7.4K
10:05 267.64 267.66 267.44 267.44 11.3K
10:06 267.45 267.47 267.39 267.40 15.2K
10:07 267.18 267.20 267.02 267.11 10.7K
10:08 267.11 267.11 266.36 266.36 14.9K
10:09 266.40 266.54 266.40 266.51 11.6K
10:10 266.52 266.72 266.46 266.57 14.6K
10:11 266.63 266.63 266.40 266.44 6.3K
10:12 266.43 266.43 266.12 266.18 14.9K
10:13 266.18 266.37 266.14 266.20 10.9K
10:14 266.20 266.28 266.17 266.17 13.0K
10:15 266.16 266.30 266.15 266.28 12.5K
10:16 266.28 266.28 265.97 266.02 12.6K
10:17 266.06 266.14 265.94 266.04 13.6K
10:18 266.16 266.16 266.00 266.01 10.0K
10:19 266.01 266.01 265.94 265.94 6.4K
10:20 265.94 266.01 265.74 265.74 16.0K
10:21 265.74 265.82 265.65 265.66 7.8K
10:22 265.84 265.92 265.83 265.86 13.0K
10:23 265.86 265.95 265.82 265.93 22.6K
10:24 265.93 265.93 265.74 265.75 10.1K
10:25 265.65 265.69 265.52 265.69 21.1K
10:26 265.69 265.69 265.53 265.62 25.3K
10:27 265.61 265.65 265.58 265.58 20.8K
10:28 265.64 265.64 265.36 265.40 13.9K
10:29 265.31 265.45 265.31 265.45 12.2K
10:30 265.45 265.71 265.45 265.60 19.6K
10:31 265.59 265.62 265.26 265.26 10.9K
10:32 265.32 265.50 265.32 265.50 6.9K
10:33 265.49 265.49 265.23 265.23 23.8K
10:34 265.24 265.24 265.18 265.21 11.5K
10:35 265.21 265.21 265.03 265.04 10.0K
10:36 265.05 265.05 264.60 264.60 13.2K
10:37 264.60 264.69 264.49 264.49 13.9K
10:38 264.48 264.60 264.41 264.60 27.0K
10:39 264.64 264.80 264.64 264.78 29.8K
10:40 264.78 264.78 264.66 264.66 22.6K
10:41 264.66 264.68 264.51 264.60 14.3K
10:42 264.60 264.91 264.60 264.85 17.8K
10:43 264.85 264.88 264.83 264.88 6.7K
10:44 264.88 264.88 264.76 264.80 8.2K
10:45 264.88 264.88 264.50 264.50 15.3K
10:46 264.50 264.51 264.37 264.38 14.6K
10:47 264.35 264.36 264.33 264.33 7.5K
10:48 264.34 264.35 264.30 264.34 8.5K
10:49 264.31 264.34 264.22 264.31 8.7K
10:50 264.32 264.36 264.23 264.23 13.1K
10:51 264.24 264.57 264.24 264.53 21.7K
10:52 264.41 264.41 264.32 264.33 12.6K
10:53 264.32 264.44 264.32 264.40 14.6K
10:54 264.40 264.51 264.40 264.50 16.6K
10:55 264.44 264.51 264.33 264.33 10.7K
10:56 264.33 264.33 264.26 264.29 17.0K
10:57 264.34 264.35 264.26 264.29 4.0K
10:58 264.29 264.37 264.13 264.29 14.6K
10:59 264.29 264.45 264.29 264.43 15.2K
11:00 264.41 264.49 264.31 264.42 75.3K
11:01 264.45 264.48 264.25 264.26 18.9K
11:02 264.31 264.31 264.15 264.15 13.3K
11:03 264.07 264.10 264.05 264.10 15.5K
11:04 264.11 264.13 264.02 264.03 12.5K
11:05 264.01 264.21 264.00 264.21 25.1K
11:06 264.19 264.19 263.93 264.05 55.8K
11:07 264.14 264.15 264.02 264.02 22.0K
11:08 264.02 264.02 263.97 263.99 10.0K
11:09 263.99 264.06 263.94 263.94 18.4K
11:10 264.04 264.48 264.03 264.39 57.7K
11:11 264.39 264.40 264.32 264.32 5.6K
11:12 264.35 264.35 264.23 264.29 6.6K
11:13 264.29 264.35 264.29 264.35 21.4K
11:14 264.26 264.35 264.25 264.32 7.9K
11:15 264.33 264.34 264.32 264.34 7.5K
11:16 264.22 264.33 264.22 264.32 15.7K
11:17 264.38 264.40 264.37 264.39 11.4K
11:18 264.39 264.50 264.39 264.40 16.7K
11:19 264.39 264.39 264.27 264.34 10.1K
11:20 264.19 264.21 264.07 264.07 22.6K
11:21 264.20 264.25 264.10 264.10 7.2K
11:22 264.29 264.36 264.26 264.35 11.1K
11:23 264.35 264.35 264.03 264.03 17.1K
11:24 263.96 263.96 263.78 263.80 9.8K
11:25 263.81 264.11 263.81 264.11 12.3K
11:26 264.11 264.35 264.11 264.35 12.4K
11:27 264.35 264.35 264.25 264.25 6.3K
11:28 264.32 264.32 264.23 264.23 6.2K
11:29 264.23 264.27 264.22 264.24 5.7K
11:30 264.25 264.25 264.07 264.07 9.0K
11:31 264.11 264.28 264.11 264.19 7.6K
11:32 264.30 264.48 264.29 264.47 43.3K
11:33 264.47 264.62 264.47 264.56 9.6K
11:34 264.67 264.77 264.63 264.72 11.0K
11:35 264.67 264.72 264.57 264.72 13.5K
11:36 264.72 264.73 264.62 264.68 8.5K
11:37 264.69 264.70 264.59 264.70 7.0K
11:38 264.70 264.82 264.70 264.74 5.6K
11:39 264.77 264.84 264.74 264.81 7.7K
11:40 264.78 264.81 264.78 264.79 11.7K
11:41 264.78 264.78 264.63 264.63 9.4K
11:42 264.61 264.61 264.35 264.36 15.2K
11:43 264.34 264.41 264.24 264.34 13.2K
11:44 264.34 264.53 264.33 264.49 8.9K
11:45 264.49 264.70 264.49 264.68 11.3K
11:46 264.73 264.74 264.67 264.68 6.8K
11:47 264.68 264.76 264.62 264.70 7.3K
11:48 264.72 264.72 264.56 264.56 15.3K
11:49 264.71 264.74 264.71 264.74 11.4K
11:50 264.73 264.77 264.70 264.71 6.4K
11:51 264.70 264.71 264.54 264.57 11.2K
11:52 264.57 264.57 264.39 264.45 9.1K
11:53 264.45 264.46 264.44 264.44 5.3K
11:54 264.44 264.50 264.42 264.49 10.1K
11:55 264.49 264.50 264.44 264.45 12.3K
11:56 264.44 264.50 264.44 264.48 11.0K
11:57 264.48 264.50 264.39 264.40 10.4K
11:58 264.40 264.40 264.39 264.39 6.9K
11:59 264.39 264.43 264.31 264.38 8.4K
12:00 264.37 264.68 264.37 264.68 13.8K
12:01 264.62 264.63 264.54 264.62 6.4K
12:02 264.64 264.70 264.61 264.61 4.7K
12:03 264.61 264.78 264.61 264.70 5.3K
12:04 264.69 264.86 264.67 264.81 13.1K
12:05 264.81 264.81 264.75 264.75 9.1K
12:06 264.76 264.89 264.76 264.89 13.4K
12:07 264.87 264.93 264.86 264.93 19.2K
12:08 264.92 264.93 264.87 264.90 10.0K
12:09 264.81 264.81 264.79 264.81 7.1K
12:10 264.80 264.80 264.78 264.79 7.4K
12:11 264.79 264.89 264.79 264.89 6.6K
12:12 264.88 264.89 264.78 264.78 8.1K
12:13 264.78 264.78 264.69 264.69 4.3K
12:14 264.69 264.70 264.66 264.67 4.4K
12:15 264.67 264.67 264.58 264.58 5.0K
12:16 264.58 264.58 264.26 264.26 14.4K
12:17 264.26 264.27 264.07 264.13 14.3K
12:18 264.13 264.20 264.09 264.20 7.5K
12:19 264.13 264.13 264.02 264.02 6.5K
12:20 264.02 264.05 263.97 264.01 8.7K
12:21 263.98 264.11 263.98 264.07 8.9K
12:22 264.12 264.16 264.06 264.12 9.3K
12:23 264.12 264.16 264.10 264.16 6.1K
12:24 264.17 264.17 264.12 264.12 7.6K
12:25 264.07 264.07 264.01 264.01 14.3K
12:26 264.01 264.05 264.00 264.02 19.9K
12:27 264.02 264.06 264.02 264.06 5.7K
12:28 264.06 264.06 263.97 263.99 20.1K
12:29 264.02 264.03 263.96 263.97 15.7K
12:30 263.96 264.12 263.94 264.12 12.3K
12:31 264.12 264.12 264.00 264.00 4.9K
12:32 264.00 264.06 263.95 264.06 14.2K
12:33 264.06 264.07 264.06 264.06 3.0K
12:34 264.06 264.09 263.95 264.01 7.7K
12:35 263.99 264.07 263.99 264.07 6.6K
12:36 264.10 264.23 264.09 264.23 8.4K
12:37 264.23 264.23 264.17 264.23 6.6K
12:38 264.23 264.23 264.03 264.03 12.1K
12:39 264.03 264.10 264.00 264.10 13.5K
12:40 264.09 264.17 264.07 264.16 11.9K
12:41 264.14 264.14 264.11 264.11 43.9K
12:42 264.11 264.22 264.11 264.22 21.3K
12:43 264.21 264.21 264.09 264.09 9.7K
12:44 264.09 264.09 263.80 263.89 9.2K
12:45 263.78 263.87 263.78 263.86 9.2K
12:46 263.86 263.89 263.83 263.89 17.6K
12:47 263.89 263.89 263.87 263.88 3.3K
12:48 263.88 264.11 263.88 264.09 10.6K
12:49 264.09 264.09 263.93 263.94 3.8K
12:50 263.93 264.01 263.92 264.01 5.1K
12:51 264.01 264.03 263.93 264.01 6.8K
12:52 264.01 264.02 263.92 264.02 6.2K
12:53 264.02 264.04 263.92 263.92 12.3K
12:54 263.92 263.95 263.87 263.93 5.2K
12:55 263.93 263.93 263.82 263.82 18.1K
12:56 263.81 263.87 263.72 263.72 20.3K
12:57 263.72 263.72 263.66 263.67 7.9K
12:58 263.67 263.71 263.65 263.70 9.0K
12:59 263.60 263.66 263.54 263.65 18.8K
13:00 263.63 263.68 263.61 263.67 23.9K
13:01 263.67 263.69 263.65 263.65 16.4K
13:02 263.53 263.55 263.50 263.51 9.3K
13:03 263.49 263.51 263.36 263.36 11.4K
13:04 263.36 263.39 263.28 263.28 18.2K
13:05 263.33 263.35 263.09 263.09 15.3K
13:06 263.09 263.13 263.09 263.13 7.9K
13:07 263.18 263.19 263.03 263.03 16.6K
13:08 263.07 263.10 263.01 263.01 7.5K
13:09 263.01 263.12 263.01 263.09 14.8K
13:10 263.08 263.08 262.93 263.00 10.6K
13:11 263.01 263.02 263.00 263.00 7.5K
13:12 263.07 263.27 263.07 263.27 9.3K
13:13 263.28 263.28 263.13 263.18 10.8K
13:14 263.21 263.24 263.19 263.19 7.0K
13:15 263.23 263.28 263.15 263.28 14.0K
13:16 263.28 263.28 263.25 263.25 7.8K
13:17 263.26 263.38 263.26 263.37 14.6K
13:18 263.52 263.57 263.45 263.55 24.2K
13:19 263.54 263.57 263.43 263.43 7.7K
13:20 263.43 263.47 263.35 263.47 7.6K
13:21 263.33 263.41 263.33 263.39 8.3K
13:22 263.33 263.36 263.29 263.29 6.4K
13:23 263.29 263.39 263.29 263.39 7.3K
13:24 263.41 263.47 263.39 263.40 17.9K
13:25 263.39 263.42 263.37 263.42 8.8K
13:26 263.42 263.43 263.35 263.37 8.8K
13:27 263.32 263.33 263.29 263.32 8.5K
13:28 263.32 263.33 263.14 263.22 8.3K
13:29 263.23 263.29 263.21 263.29 13.7K
13:30 263.30 263.39 263.22 263.25 39.2K
13:31 263.25 263.25 263.19 263.23 8.3K
13:32 263.28 263.28 263.14 263.14 20.0K
13:33 263.14 263.14 262.93 262.93 12.9K
13:34 262.93 262.93 262.74 262.75 17.2K
13:35 262.79 262.79 262.68 262.69 13.2K
13:36 262.71 262.75 262.58 262.58 13.2K
13:37 262.58 262.72 262.58 262.72 23.0K
13:38 262.68 262.68 262.51 262.52 23.2K
13:39 262.54 262.57 262.49 262.56 12.0K
13:40 262.61 262.61 262.28 262.37 19.3K
13:41 262.37 262.42 262.37 262.37 7.9K
13:42 262.51 262.55 262.46 262.54 12.9K
13:43 262.55 262.59 262.50 262.54 10.5K
13:44 262.54 262.54 262.41 262.42 13.3K
13:45 262.41 262.41 262.34 262.37 4.9K
13:46 262.37 262.57 262.37 262.57 11.5K
13:47 262.57 262.72 262.57 262.72 13.3K
13:48 262.67 262.67 262.59 262.59 10.7K
13:49 262.64 262.64 262.54 262.54 9.6K
13:50 262.54 262.57 262.53 262.57 6.6K
13:51 262.57 262.58 262.50 262.54 6.2K
13:52 262.55 262.63 262.53 262.55 7.5K
13:53 262.58 262.58 262.53 262.56 14.7K
13:54 262.57 262.59 262.50 262.59 11.4K
13:55 262.59 262.62 262.52 262.62 11.8K
13:56 262.63 262.71 262.63 262.65 13.3K
13:57 262.65 262.76 262.65 262.74 16.1K
13:58 262.76 262.76 262.72 262.73 13.0K
13:59 262.73 262.99 262.73 262.99 52.6K
14:00 262.95 263.31 262.92 263.31 22.1K
14:01 263.24 263.31 263.24 263.29 12.4K
14:02 263.26 263.28 263.13 263.19 15.3K
14:03 263.21 263.24 263.17 263.17 16.5K
14:04 263.16 263.20 263.07 263.09 18.6K
14:05 263.09 263.17 263.09 263.17 17.6K
14:06 263.12 263.14 263.09 263.11 6.6K
14:07 263.10 263.25 263.08 263.25 27.5K
14:08 263.25 263.31 263.25 263.31 12.4K
14:09 263.31 263.40 263.31 263.40 8.4K
14:10 263.40 263.44 263.35 263.44 9.6K
14:11 263.38 263.42 263.33 263.33 16.8K
14:12 263.47 263.50 263.40 263.42 20.4K
14:13 263.42 263.46 263.36 263.36 11.7K
14:14 263.44 263.44 263.20 263.20 12.1K
14:15 263.20 263.40 263.20 263.40 23.7K
14:16 263.34 263.34 263.28 263.28 14.9K
14:17 263.29 263.35 263.26 263.34 12.8K
14:18 263.34 263.37 263.33 263.37 7.3K
14:19 263.37 263.37 263.28 263.28 9.6K
14:20 263.35 263.53 263.35 263.53 7.7K
14:21 263.53 263.53 263.29 263.29 14.4K
14:22 263.29 263.41 263.29 263.41 7.4K
14:23 263.41 263.42 263.40 263.42 5.5K
14:24 263.41 263.44 263.37 263.42 15.7K
14:25 263.42 263.42 263.38 263.38 10.9K
14:26 263.37 263.45 263.37 263.44 17.3K
14:27 263.44 263.48 263.26 263.26 13.7K
14:28 263.27 263.36 263.27 263.36 8.7K
14:29 263.36 263.37 263.33 263.37 7.6K
14:30 263.37 263.37 263.17 263.20 18.3K
14:31 263.29 263.29 263.18 263.22 18.4K
14:32 263.22 263.37 263.22 263.37 21.2K
14:33 263.37 263.42 263.29 263.42 15.5K
14:34 263.40 263.40 263.39 263.40 6.7K
14:35 263.40 263.47 263.36 263.38 15.2K
14:36 263.36 263.38 263.26 263.26 12.8K
14:37 263.26 263.33 263.20 263.31 15.7K
14:38 263.32 263.34 263.23 263.34 13.7K
14:39 263.34 263.35 263.33 263.33 8.1K
14:40 263.30 263.38 263.30 263.38 10.8K
14:41 263.40 263.40 263.28 263.28 16.4K
14:42 263.28 263.37 263.28 263.36 5.9K
14:43 263.35 263.36 263.31 263.31 5.3K
14:44 263.31 263.32 263.25 263.32 9.2K
14:45 263.30 263.39 263.30 263.36 19.3K
14:46 263.36 263.36 263.30 263.32 12.4K
14:47 263.31 263.40 263.28 263.40 10.5K
14:48 263.40 263.40 263.35 263.39 9.9K
14:49 263.37 263.46 263.35 263.46 19.7K
14:50 263.46 263.55 263.39 263.39 9.5K
14:51 263.39 263.41 263.36 263.39 14.9K
14:52 263.38 263.50 263.38 263.49 19.1K
14:53 263.49 263.49 263.40 263.40 9.3K
14:54 263.44 263.44 263.40 263.42 9.0K
14:55 263.42 263.54 263.42 263.54 25.3K
14:56 263.54 263.55 263.54 263.54 9.9K
14:57 263.54 263.62 263.54 263.62 12.1K
14:58 263.62 263.67 263.62 263.64 9.7K
14:59 263.64 263.69 263.55 263.61 27.4K
15:00 263.58 263.81 263.57 263.81 18.1K
15:01 263.79 263.80 263.67 263.68 15.6K
15:02 263.68 263.76 263.68 263.74 22.5K
15:03 263.74 263.81 263.74 263.79 12.6K
15:04 263.79 263.88 263.79 263.88 19.5K
15:05 263.88 264.02 263.88 264.02 17.2K
15:06 264.02 264.05 264.02 264.03 17.2K
15:07 264.09 264.17 264.07 264.16 18.5K
15:08 264.16 264.20 264.16 264.18 25.2K
15:09 264.18 264.25 263.95 263.95 31.8K
15:10 264.00 264.00 263.71 263.71 40.3K
15:11 263.67 263.74 263.64 263.72 29.8K
15:12 263.72 263.80 263.72 263.80 18.9K
15:13 263.81 263.82 263.70 263.72 14.8K
15:14 263.75 263.87 263.75 263.84 21.6K
15:15 263.84 263.84 263.82 263.82 20.5K
15:16 263.81 263.82 263.79 263.80 23.2K
15:17 263.80 263.80 263.59 263.59 45.8K
15:18 263.59 263.78 263.59 263.78 19.8K
15:19 263.78 263.89 263.78 263.85 16.2K
15:20 263.84 263.89 263.77 263.78 20.2K
15:21 263.75 263.80 263.75 263.77 29.3K
15:22 263.77 263.91 263.77 263.83 21.0K
15:23 263.82 263.89 263.75 263.78 20.0K
15:24 263.80 263.85 263.72 263.78 23.3K
15:25 263.77 263.78 263.71 263.71 32.8K
15:26 263.74 263.74 263.63 263.67 33.0K
15:27 263.65 263.67 263.58 263.58 29.5K
15:28 263.62 263.68 263.62 263.67 19.0K
15:29 263.66 263.67 263.65 263.67 35.8K
15:30 263.66 263.73 263.65 263.73 48.5K
15:31 263.73 263.78 263.70 263.72 22.2K
15:32 263.72 263.80 263.69 263.69 31.9K
15:33 263.68 263.68 263.56 263.58 25.9K
15:34 263.61 263.61 263.42 263.44 23.0K
15:35 263.45 263.45 263.33 263.44 25.6K
15:36 263.46 263.50 263.43 263.47 25.3K
15:37 263.48 263.56 263.48 263.52 38.7K
15:38 263.50 263.54 263.50 263.54 20.2K
15:39 263.54 263.54 263.50 263.51 21.5K
15:40 263.51 263.64 263.51 263.61 43.8K
15:41 263.66 263.66 263.60 263.60 36.8K
15:42 263.60 263.60 263.56 263.57 36.5K
15:43 263.57 263.63 263.57 263.62 34.8K
15:44 263.63 263.63 263.57 263.57 32.5K
15:45 263.59 263.62 263.55 263.59 38.2K
15:46 263.55 263.64 263.55 263.63 45.9K
15:47 263.72 263.76 263.70 263.76 26.3K
15:48 263.74 263.83 263.68 263.83 29.0K
15:49 263.83 263.90 263.82 263.90 27.3K
15:50 263.98 264.00 263.50 263.50 132.5K
15:51 263.43 263.91 263.43 263.84 48.6K
15:52 263.81 263.81 263.67 263.75 55.8K
15:53 263.77 263.91 263.76 263.91 55.2K
15:54 263.95 264.25 263.95 264.25 82.8K
15:55 264.16 264.56 264.16 264.55 144.3K
15:56 264.59 264.59 264.11 264.19 159.8K
15:57 264.15 264.22 263.99 264.18 184.9K
15:58 264.19 264.19 263.98 264.03 189.7K
15:59 263.94 263.94 263.74 263.94 3,727.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available