DJ Computer Services

DJUSDV
🏛️ usa →
282.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 266.26 266.31 265.99 266.31 159.6K
09:31 266.37 267.03 266.06 267.03 30.4K
09:32 267.29 267.56 267.07 267.56 19.0K
09:33 267.73 268.05 267.73 267.92 12.4K
09:34 267.95 268.06 267.70 267.95 24.3K
09:35 267.67 267.73 266.87 266.87 27.1K
09:36 266.94 267.63 266.92 267.63 18.1K
09:37 267.43 267.86 267.43 267.86 10.7K
09:38 267.97 267.97 267.53 267.53 10.6K
09:39 267.53 267.74 267.53 267.57 8.2K
09:40 267.58 267.77 267.54 267.70 10.0K
09:41 267.71 267.71 267.29 267.29 26.7K
09:42 267.35 267.40 267.13 267.34 11.3K
09:43 267.32 267.34 267.02 267.02 10.1K
09:44 267.14 267.25 266.91 267.25 17.4K
09:45 267.25 267.32 267.25 267.29 10.9K
09:46 267.15 267.57 267.15 267.39 9.6K
09:47 267.33 267.41 267.28 267.37 13.6K
09:48 267.23 267.36 267.12 267.36 16.0K
09:49 267.34 267.53 267.21 267.37 11.3K
09:50 267.37 267.45 267.31 267.31 8.9K
09:51 267.43 267.62 267.36 267.44 12.8K
09:52 267.44 267.71 267.44 267.69 8.4K
09:53 267.69 267.69 267.27 267.27 11.8K
09:54 267.17 267.32 267.08 267.08 21.5K
09:55 267.10 267.10 266.90 266.90 11.1K
09:56 266.90 267.15 266.75 267.15 11.3K
09:57 267.15 267.15 267.09 267.12 5.2K
09:58 267.12 267.32 267.10 267.27 8.3K
09:59 267.45 267.50 267.34 267.34 81.5K
10:00 267.21 268.02 267.21 268.02 27.5K
10:01 268.02 268.16 267.99 268.16 21.2K
10:02 268.15 268.21 268.13 268.16 6.9K
10:03 268.16 268.22 267.95 268.00 19.6K
10:04 267.99 268.03 267.79 267.85 12.5K
10:05 267.91 267.97 267.68 267.68 16.5K
10:06 267.68 267.88 267.65 267.88 11.2K
10:07 267.88 267.88 267.59 267.59 10.0K
10:08 267.58 267.74 267.56 267.74 6.7K
10:09 267.74 267.74 267.40 267.47 20.7K
10:10 267.44 267.47 267.32 267.34 9.4K
10:11 267.31 267.31 267.10 267.30 11.0K
10:12 267.30 267.60 267.25 267.54 29.5K
10:13 267.56 267.57 267.41 267.41 9.3K
10:14 267.41 267.41 267.28 267.34 14.8K
10:15 267.34 267.34 267.22 267.32 9.3K
10:16 267.33 267.56 267.33 267.56 8.6K
10:17 267.56 267.73 267.56 267.68 10.8K
10:18 267.89 268.00 267.89 267.97 9.3K
10:19 268.10 268.56 268.01 268.56 43.0K
10:20 268.61 268.70 268.57 268.60 22.3K
10:21 268.60 268.72 268.37 268.37 17.6K
10:22 268.37 268.37 268.02 268.03 64.3K
10:23 268.16 268.26 268.07 268.26 6.1K
10:24 268.26 268.39 268.21 268.39 7.4K
10:25 268.39 268.43 268.09 268.09 14.8K
10:26 268.23 268.23 268.13 268.22 9.4K
10:27 268.22 268.22 268.00 268.15 10.6K
10:28 268.17 268.20 268.08 268.16 6.4K
10:29 268.16 268.23 268.15 268.21 7.7K
10:30 268.21 268.38 268.14 268.28 14.8K
10:31 268.27 268.37 268.24 268.37 16.9K
10:32 268.38 268.48 268.38 268.45 15.2K
10:33 268.43 268.46 268.25 268.31 13.2K
10:34 268.32 268.36 268.20 268.32 8.9K
10:35 268.31 268.31 268.04 268.06 9.1K
10:36 268.28 268.28 268.18 268.18 11.0K
10:37 268.14 268.27 268.14 268.23 10.4K
10:38 268.23 268.28 268.15 268.28 13.5K
10:39 268.21 268.44 268.11 268.44 16.2K
10:40 268.44 268.53 268.38 268.38 21.3K
10:41 268.40 268.46 268.38 268.38 10.4K
10:42 268.38 268.54 268.38 268.41 16.8K
10:43 268.42 268.43 268.36 268.42 11.3K
10:44 268.26 268.35 268.23 268.35 11.8K
10:45 268.35 268.36 268.25 268.26 8.5K
10:46 268.27 268.44 268.26 268.44 13.2K
10:47 268.44 268.46 268.41 268.42 23.2K
10:48 268.42 268.55 268.39 268.39 13.1K
10:49 268.39 268.64 268.37 268.57 15.0K
10:50 268.51 268.62 268.50 268.62 7.2K
10:51 268.72 268.73 268.66 268.71 10.5K
10:52 268.67 268.74 268.67 268.74 12.3K
10:53 268.74 268.87 268.74 268.87 16.6K
10:54 268.70 268.84 268.70 268.84 15.9K
10:55 268.84 268.95 268.78 268.86 9.1K
10:56 268.73 268.83 268.71 268.83 13.9K
10:57 268.83 268.97 268.80 268.97 7.7K
10:58 268.97 269.08 268.97 269.02 15.5K
10:59 269.02 269.17 269.02 269.15 10.3K
11:00 269.19 269.19 268.90 268.98 33.6K
11:01 269.07 269.08 268.99 269.00 7.8K
11:02 269.00 269.04 268.98 268.98 4.7K
11:03 269.01 269.12 269.01 269.07 8.3K
11:04 269.07 269.15 269.01 269.15 50.6K
11:05 269.16 269.16 269.08 269.16 9.5K
11:06 269.16 269.19 269.11 269.16 22.4K
11:07 269.25 269.28 269.18 269.19 11.6K
11:08 269.28 269.28 269.20 269.22 10.9K
11:09 269.22 269.28 269.21 269.28 7.6K
11:10 269.27 269.36 269.18 269.35 13.5K
11:11 269.35 269.36 269.23 269.33 7.8K
11:12 269.33 269.33 269.14 269.17 20.6K
11:13 269.17 269.17 269.10 269.12 11.5K
11:14 269.12 269.14 268.95 268.96 8.2K
11:15 268.97 269.00 268.93 268.99 10.4K
11:16 268.99 269.01 268.84 268.88 12.6K
11:17 268.86 268.97 268.86 268.92 18.2K
11:18 268.93 268.94 268.85 268.85 4.7K
11:19 268.85 269.09 268.85 269.09 11.1K
11:20 269.09 269.32 269.09 269.32 10.9K
11:21 269.40 269.68 269.40 269.68 23.1K
11:22 269.68 269.97 269.65 269.86 27.1K
11:23 269.86 269.88 269.78 269.85 15.9K
11:24 269.91 270.22 269.91 270.22 18.1K
11:25 270.18 270.36 270.18 270.33 46.7K
11:26 270.31 270.36 270.22 270.29 46.9K
11:27 270.29 270.37 270.29 270.35 14.9K
11:28 270.34 270.71 270.30 270.30 23.1K
11:29 270.29 270.40 270.29 270.37 17.3K
11:30 270.41 270.42 270.30 270.31 22.0K
11:31 270.44 270.54 270.44 270.52 24.3K
11:32 270.53 270.65 270.53 270.64 15.9K
11:33 270.66 270.97 270.66 270.89 24.5K
11:34 270.92 271.10 270.88 271.10 21.0K
11:35 271.05 271.05 270.76 270.96 13.6K
11:36 270.92 270.98 270.79 270.98 17.4K
11:37 270.90 270.90 270.78 270.79 14.9K
11:38 270.71 270.90 270.71 270.90 39.8K
11:39 270.90 270.90 270.85 270.86 39.8K
11:40 270.86 270.91 270.80 270.87 18.4K
11:41 270.92 270.92 270.62 270.62 28.9K
11:42 270.58 270.80 270.58 270.63 19.5K
11:43 270.69 270.69 270.53 270.53 40.1K
11:44 270.53 270.56 270.39 270.39 20.2K
11:45 270.40 270.40 270.14 270.32 31.8K
11:46 270.33 270.33 270.10 270.15 37.3K
11:47 270.15 270.28 270.15 270.24 34.7K
11:48 270.16 270.16 269.96 270.05 26.7K
11:49 270.05 270.08 269.95 269.97 11.6K
11:50 269.97 270.07 269.88 269.88 19.1K
11:51 269.87 269.87 269.64 269.64 15.5K
11:52 269.64 269.97 269.64 269.97 32.6K
11:53 269.97 270.06 269.91 269.94 19.6K
11:54 269.99 270.08 269.97 270.08 22.7K
11:55 270.08 270.35 270.05 270.35 22.7K
11:56 270.36 270.36 270.14 270.16 14.3K
11:57 270.16 270.26 270.16 270.17 10.5K
11:58 270.17 270.27 270.14 270.15 13.9K
11:59 270.15 270.16 270.05 270.05 12.5K
12:00 270.11 270.11 270.01 270.06 8.0K
12:01 270.06 270.12 270.05 270.08 11.2K
12:02 270.11 270.15 270.07 270.13 52.2K
12:03 270.12 270.12 269.77 269.81 11.6K
12:04 269.85 269.90 269.75 269.75 13.5K
12:05 269.76 269.91 269.72 269.91 32.1K
12:06 269.95 269.99 269.76 269.76 28.9K
12:07 269.76 269.84 269.75 269.75 9.4K
12:08 269.72 269.81 269.71 269.81 16.5K
12:09 269.81 269.88 269.78 269.81 12.3K
12:10 269.81 270.00 269.74 269.98 13.8K
12:11 269.98 270.14 269.98 270.13 12.1K
12:12 270.12 270.26 270.12 270.26 22.3K
12:13 270.26 270.26 270.17 270.24 13.3K
12:14 270.24 270.35 270.23 270.35 10.0K
12:15 270.35 270.45 270.34 270.43 28.5K
12:16 270.43 270.51 270.33 270.33 13.6K
12:17 270.31 270.37 270.28 270.36 10.3K
12:18 270.39 270.45 270.28 270.29 15.1K
12:19 270.32 270.32 270.30 270.32 12.0K
12:20 270.32 270.37 270.27 270.37 18.5K
12:21 270.27 270.44 270.27 270.42 17.6K
12:22 270.42 270.53 270.42 270.45 11.7K
12:23 270.45 270.46 270.32 270.32 8.5K
12:24 270.35 270.40 270.32 270.38 11.0K
12:25 270.40 270.42 270.35 270.35 21.2K
12:26 270.28 270.46 270.28 270.41 22.3K
12:27 270.43 270.44 270.38 270.38 5.9K
12:28 270.42 270.42 270.37 270.42 16.4K
12:29 270.42 270.55 270.42 270.48 12.1K
12:30 270.48 270.54 270.40 270.47 29.5K
12:31 270.50 270.53 270.43 270.47 11.5K
12:32 270.47 270.63 270.41 270.62 15.4K
12:33 270.60 270.61 270.53 270.53 17.9K
12:34 270.53 270.54 270.43 270.43 15.9K
12:35 270.43 270.47 270.31 270.31 5.6K
12:36 270.28 270.36 270.26 270.28 30.6K
12:37 270.28 270.28 270.19 270.19 15.6K
12:38 270.19 270.19 270.03 270.03 12.1K
12:39 270.02 270.16 270.00 270.16 28.6K
12:40 270.20 270.20 269.87 269.87 16.8K
12:41 269.85 270.03 269.82 270.00 16.5K
12:42 270.08 270.14 270.08 270.14 14.0K
12:43 270.16 270.25 270.12 270.25 15.7K
12:44 270.38 270.40 270.36 270.36 17.2K
12:45 270.37 270.44 270.35 270.41 10.8K
12:46 270.41 270.41 270.31 270.35 15.6K
12:47 270.35 270.48 270.35 270.48 9.9K
12:48 270.48 270.67 270.48 270.64 20.3K
12:49 270.66 270.96 270.66 270.85 108.4K
12:50 270.96 271.15 270.96 271.00 15.8K
12:51 270.99 271.14 270.96 271.14 7.5K
12:52 271.04 271.10 270.79 270.79 23.4K
12:53 270.84 270.84 270.61 270.62 37.3K
12:54 270.62 270.81 270.62 270.71 15.1K
12:55 270.71 270.76 270.70 270.76 6.7K
12:56 270.78 270.78 270.65 270.66 11.6K
12:57 270.53 270.64 270.53 270.64 20.7K
12:58 270.64 270.65 270.50 270.50 13.9K
12:59 270.53 270.80 270.53 270.74 9.8K
13:00 270.81 270.81 270.68 270.69 6.7K
13:01 270.69 270.82 270.69 270.78 7.9K
13:02 270.78 270.81 270.70 270.71 21.0K
13:03 270.81 270.86 270.81 270.83 8.9K
13:04 270.83 270.88 270.78 270.78 14.8K
13:05 270.84 270.87 270.72 270.75 12.6K
13:06 270.74 270.84 270.71 270.83 10.2K
13:07 270.82 270.88 270.81 270.83 21.7K
13:08 270.88 270.88 270.80 270.80 9.4K
13:09 270.80 270.86 270.80 270.86 13.8K
13:10 270.84 271.17 270.84 271.13 14.8K
13:11 271.11 271.20 271.11 271.18 16.3K
13:12 271.19 271.42 271.17 271.39 30.8K
13:13 271.42 271.42 271.35 271.35 8.6K
13:14 271.34 271.34 271.19 271.20 11.2K
13:15 271.24 271.24 271.06 271.09 23.9K
13:16 271.09 271.14 271.09 271.09 9.0K
13:17 271.11 271.11 270.87 270.89 15.6K
13:18 270.89 270.89 270.81 270.81 6.0K
13:19 270.81 270.92 270.81 270.86 6.9K
13:20 270.87 270.89 270.84 270.85 11.0K
13:21 270.81 270.81 270.64 270.64 19.9K
13:22 270.64 270.64 270.51 270.51 16.4K
13:23 270.51 270.62 270.50 270.60 22.3K
13:24 270.61 270.66 270.61 270.63 8.0K
13:25 270.63 270.66 270.53 270.53 14.8K
13:26 270.53 270.55 270.41 270.42 12.4K
13:27 270.42 270.43 270.41 270.41 6.1K
13:28 270.39 270.46 270.38 270.46 9.4K
13:29 270.51 270.51 270.27 270.27 16.8K
13:30 270.27 270.28 270.16 270.16 15.2K
13:31 270.21 270.23 270.14 270.23 11.6K
13:32 270.19 270.23 270.15 270.15 18.0K
13:33 270.15 270.15 270.04 270.13 14.3K
13:34 270.16 270.17 270.04 270.05 6.5K
13:35 270.05 270.05 269.95 269.97 10.2K
13:36 269.97 270.05 269.94 270.00 16.7K
13:37 269.99 269.99 269.71 269.74 22.8K
13:38 269.75 269.86 269.75 269.85 13.8K
13:39 269.85 269.85 269.69 269.69 6.6K
13:40 269.75 269.77 269.63 269.71 14.7K
13:41 269.57 269.62 269.42 269.42 12.8K
13:42 269.41 269.41 269.32 269.36 12.4K
13:43 269.37 269.37 269.29 269.31 14.4K
13:44 269.18 269.18 269.01 269.11 20.2K
13:45 269.11 269.11 269.01 269.01 11.5K
13:46 268.98 269.04 268.98 269.04 15.7K
13:47 269.03 269.14 268.99 269.07 12.7K
13:48 269.07 269.07 268.89 268.89 21.3K
13:49 268.94 268.94 268.72 268.89 14.2K
13:50 268.84 268.86 268.64 268.64 21.3K
13:51 268.59 268.61 268.52 268.60 17.7K
13:52 268.55 268.55 268.44 268.44 7.3K
13:53 268.43 268.45 268.40 268.45 16.5K
13:54 268.44 268.68 268.44 268.68 14.7K
13:55 268.62 268.68 268.62 268.68 14.2K
13:56 268.69 268.85 268.68 268.85 9.1K
13:57 268.86 268.86 268.78 268.78 13.3K
13:58 268.76 268.76 268.66 268.67 13.1K
13:59 268.67 268.84 268.67 268.75 11.6K
14:00 268.77 268.81 268.75 268.75 8.6K
14:01 268.75 268.76 268.71 268.76 22.5K
14:02 268.76 268.76 268.62 268.62 11.2K
14:03 268.63 268.95 268.63 268.76 24.5K
14:04 268.66 268.66 268.45 268.45 10.3K
14:05 268.44 268.44 268.16 268.16 20.2K
14:06 268.14 268.20 268.09 268.20 12.4K
14:07 268.20 268.21 268.13 268.17 6.7K
14:08 268.17 268.30 268.17 268.30 8.5K
14:09 268.19 268.20 268.08 268.09 17.1K
14:10 268.09 268.19 267.95 267.95 20.9K
14:11 267.95 267.98 267.85 267.98 18.5K
14:12 267.98 268.11 267.98 268.11 8.0K
14:13 268.08 268.17 268.04 268.14 13.0K
14:14 268.14 268.23 268.07 268.14 11.6K
14:15 268.12 268.18 268.08 268.18 8.4K
14:16 268.18 268.18 268.00 268.00 16.7K
14:17 268.01 268.06 267.98 268.06 11.9K
14:18 268.06 268.14 267.90 267.90 12.2K
14:19 267.91 267.93 267.79 267.79 13.1K
14:20 267.81 267.87 267.81 267.85 15.6K
14:21 267.84 267.93 267.75 267.76 13.8K
14:22 267.76 267.91 267.75 267.91 16.0K
14:23 267.92 267.92 267.58 267.58 18.2K
14:24 267.58 267.58 267.31 267.35 11.4K
14:25 267.35 267.44 267.35 267.41 15.5K
14:26 267.42 267.53 267.42 267.49 12.3K
14:27 267.48 267.49 267.39 267.43 11.0K
14:28 267.41 267.41 267.26 267.27 26.3K
14:29 267.24 267.24 267.05 267.05 26.9K
14:30 266.97 267.19 266.97 267.19 19.6K
14:31 267.19 267.35 267.19 267.29 18.5K
14:32 267.29 267.29 267.16 267.20 16.9K
14:33 267.16 267.29 267.16 267.29 16.3K
14:34 267.35 267.41 267.29 267.41 16.8K
14:35 267.54 267.56 267.47 267.53 14.1K
14:36 267.52 267.78 267.52 267.72 8.2K
14:37 267.80 267.85 267.80 267.85 11.2K
14:38 267.88 267.89 267.81 267.89 18.0K
14:39 267.88 267.98 267.88 267.98 15.9K
14:40 268.02 268.06 267.97 268.06 20.2K
14:41 268.06 268.16 268.06 268.15 13.0K
14:42 268.26 268.37 268.25 268.28 15.5K
14:43 268.28 268.28 268.13 268.13 15.5K
14:44 268.20 268.20 268.10 268.19 10.1K
14:45 268.17 268.21 268.10 268.14 14.3K
14:46 268.18 268.19 268.08 268.08 8.7K
14:47 268.10 268.10 267.97 267.97 25.7K
14:48 267.97 268.14 267.97 268.07 11.3K
14:49 268.07 268.10 267.96 268.03 14.9K
14:50 268.06 268.07 267.99 268.01 10.3K
14:51 267.98 267.98 267.77 267.79 21.0K
14:52 267.80 267.84 267.77 267.83 11.2K
14:53 267.85 268.03 267.79 268.03 13.1K
14:54 268.02 268.02 267.93 267.95 5.3K
14:55 267.94 267.94 267.85 267.86 17.3K
14:56 267.80 267.87 267.73 267.73 17.7K
14:57 267.65 267.65 267.49 267.49 14.1K
14:58 267.48 267.51 267.35 267.38 22.3K
14:59 267.38 267.38 267.17 267.17 18.0K
15:00 267.23 267.53 267.23 267.52 21.6K
15:01 267.51 267.73 267.51 267.71 18.7K
15:02 267.72 267.83 267.71 267.83 18.5K
15:03 267.88 267.94 267.87 267.93 8.5K
15:04 267.93 267.98 267.91 267.96 10.9K
15:05 267.98 267.99 267.93 267.95 12.8K
15:06 267.94 268.18 267.92 268.12 14.4K
15:07 268.12 268.12 267.95 267.95 18.3K
15:08 267.98 268.00 267.88 268.00 22.1K
15:09 267.98 268.11 267.98 268.04 16.9K
15:10 268.04 268.04 267.93 267.96 13.4K
15:11 267.96 268.00 267.92 267.92 12.4K
15:12 267.90 267.95 267.87 267.93 20.4K
15:13 267.93 267.99 267.92 267.92 19.9K
15:14 267.91 267.94 267.74 267.74 18.5K
15:15 267.70 267.77 267.67 267.77 17.5K
15:16 267.76 267.97 267.75 267.97 31.3K
15:17 268.06 268.06 267.91 267.91 16.1K
15:18 267.96 267.96 267.77 267.77 13.5K
15:19 267.77 267.77 267.59 267.68 19.3K
15:20 267.66 267.89 267.65 267.89 21.4K
15:21 267.88 267.88 267.75 267.83 8.8K
15:22 267.80 267.86 267.75 267.86 16.8K
15:23 267.85 268.18 267.85 268.18 22.3K
15:24 268.20 268.31 268.20 268.29 30.5K
15:25 268.29 268.29 268.06 268.06 24.9K
15:26 268.05 268.20 268.05 268.15 18.3K
15:27 268.18 268.33 268.18 268.33 18.1K
15:28 268.36 268.46 268.35 268.41 19.3K
15:29 268.48 268.48 268.35 268.35 27.0K
15:30 268.24 268.35 268.24 268.35 21.9K
15:31 268.45 268.65 268.45 268.65 16.6K
15:32 268.70 268.75 268.62 268.69 14.9K
15:33 268.71 268.83 268.69 268.79 52.3K
15:34 268.79 268.99 268.79 268.96 62.6K
15:35 268.92 268.92 268.68 268.87 37.4K
15:36 268.91 268.96 268.85 268.96 16.3K
15:37 268.95 269.07 268.95 269.05 27.4K
15:38 268.98 269.09 268.98 269.00 27.5K
15:39 268.98 269.02 268.84 268.84 33.7K
15:40 268.86 269.02 268.79 269.02 31.9K
15:41 269.00 269.10 268.97 268.97 18.8K
15:42 269.03 269.10 269.02 269.03 33.1K
15:43 269.07 269.16 269.00 269.11 25.5K
15:44 269.09 269.25 269.09 269.25 34.6K
15:45 269.25 269.32 269.22 269.31 30.2K
15:46 269.32 269.37 269.21 269.25 33.9K
15:47 269.28 269.28 269.21 269.26 46.0K
15:48 269.34 269.36 269.25 269.25 47.0K
15:49 269.25 269.26 269.15 269.15 41.3K
15:50 268.96 268.99 268.84 268.90 68.1K
15:51 268.98 269.15 268.94 269.15 52.6K
15:52 269.12 269.17 269.01 269.02 48.7K
15:53 269.05 269.19 269.03 269.19 62.1K
15:54 269.19 269.49 269.19 269.33 106.0K
15:55 269.37 269.40 269.25 269.25 126.8K
15:56 269.24 269.33 269.23 269.27 120.2K
15:57 269.18 269.38 269.18 269.34 120.9K
15:58 269.38 269.38 269.28 269.33 192.3K
15:59 269.28 269.43 269.17 269.34 2,882.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available