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
09:30 255.48 255.63 255.00 255.21 130.9K
09:31 255.14 255.49 255.14 255.41 9.0K
09:32 255.47 255.50 255.31 255.45 11.4K
09:33 255.47 255.52 255.33 255.52 5.7K
09:34 255.54 255.81 255.54 255.71 32.2K
09:35 255.90 255.90 255.40 255.62 20.4K
09:36 255.69 255.79 255.55 255.78 13.2K
09:37 255.78 255.78 255.63 255.63 26.8K
09:38 255.65 255.66 255.51 255.56 17.9K
09:39 255.55 255.85 255.55 255.81 9.6K
09:40 255.97 256.46 255.97 256.42 15.0K
09:41 256.39 256.39 256.26 256.37 14.0K
09:42 256.48 256.51 256.23 256.23 39.5K
09:43 256.20 256.34 256.18 256.30 13.6K
09:44 256.44 256.44 256.30 256.33 6.7K
09:45 256.40 256.54 256.40 256.48 36.8K
09:46 256.45 256.66 256.45 256.66 22.3K
09:47 256.95 257.21 256.91 257.21 48.7K
09:48 257.16 257.29 257.01 257.29 30.9K
09:49 257.29 257.29 256.83 256.90 32.0K
09:50 256.77 257.10 256.68 256.68 44.2K
09:51 256.68 257.01 256.68 256.88 50.2K
09:52 256.85 256.86 256.71 256.71 19.1K
09:53 256.61 256.80 256.59 256.75 38.8K
09:54 256.75 256.80 256.70 256.76 51.1K
09:55 256.76 256.85 256.69 256.75 10.4K
09:56 256.70 256.82 256.70 256.82 14.0K
09:57 256.82 257.05 256.82 257.03 23.9K
09:58 257.07 257.16 257.02 257.02 11.9K
09:59 257.02 257.31 256.95 257.26 44.7K
10:00 257.08 257.19 256.98 257.10 93.5K
10:01 257.12 257.34 257.12 257.30 75.6K
10:02 257.28 257.34 257.08 257.34 18.2K
10:03 257.32 257.37 257.28 257.33 18.0K
10:04 257.33 257.41 257.21 257.33 31.1K
10:05 257.41 257.71 257.37 257.59 45.2K
10:06 257.67 257.85 257.62 257.85 38.7K
10:07 257.83 257.83 257.58 257.58 43.4K
10:08 257.59 257.59 257.32 257.50 21.9K
10:09 257.40 257.40 257.25 257.30 14.1K
10:10 257.30 257.31 257.26 257.27 9.4K
10:11 257.15 257.27 257.14 257.21 15.0K
10:12 257.21 257.21 257.07 257.07 13.4K
10:13 257.15 257.23 257.15 257.22 16.1K
10:14 257.27 257.42 257.27 257.39 14.4K
10:15 257.28 257.37 257.28 257.28 15.4K
10:16 257.28 257.28 257.03 257.07 18.0K
10:17 257.11 257.32 257.11 257.26 27.4K
10:18 257.36 257.56 257.36 257.49 31.2K
10:19 257.39 257.39 257.21 257.30 18.6K
10:20 257.37 257.37 257.13 257.13 16.5K
10:21 257.13 257.13 256.73 256.74 19.7K
10:22 256.65 256.92 256.61 256.92 26.6K
10:23 256.91 256.94 256.78 256.94 40.1K
10:24 256.88 256.93 256.84 256.90 8.8K
10:25 256.89 256.90 256.84 256.89 15.3K
10:26 256.82 256.88 256.55 256.55 13.2K
10:27 256.46 256.46 256.24 256.24 8.7K
10:28 256.20 256.36 256.20 256.36 12.9K
10:29 256.42 256.45 256.42 256.42 9.1K
10:30 256.42 256.58 256.42 256.55 12.1K
10:31 256.46 256.56 256.45 256.53 8.9K
10:32 256.53 256.62 256.50 256.59 13.6K
10:33 256.59 256.84 256.56 256.82 17.6K
10:34 256.81 256.83 256.74 256.83 10.7K
10:35 256.90 257.00 256.87 257.00 26.4K
10:36 257.01 257.23 257.00 257.23 17.7K
10:37 257.24 257.57 257.24 257.50 17.8K
10:38 257.50 257.68 257.50 257.68 17.2K
10:39 257.61 257.62 257.43 257.52 21.1K
10:40 257.52 257.68 257.52 257.58 33.7K
10:41 257.58 257.62 257.54 257.59 10.4K
10:42 257.59 257.81 257.59 257.65 23.1K
10:43 257.68 257.69 257.40 257.40 15.6K
10:44 257.46 257.61 257.44 257.52 21.6K
10:45 257.51 257.65 257.46 257.58 18.9K
10:46 257.54 257.76 257.54 257.75 12.9K
10:47 257.71 257.75 257.65 257.75 28.5K
10:48 257.68 257.81 257.68 257.77 21.2K
10:49 257.77 257.85 257.75 257.85 15.4K
10:50 257.91 257.91 257.73 257.85 22.2K
10:51 257.80 257.85 257.76 257.77 15.2K
10:52 257.74 257.82 257.73 257.82 9.3K
10:53 257.82 257.91 257.81 257.81 15.6K
10:54 257.80 257.96 257.80 257.84 7.3K
10:55 257.84 258.06 257.84 258.06 28.4K
10:56 258.06 258.15 258.02 258.04 10.9K
10:57 258.04 258.14 258.04 258.04 12.0K
10:58 258.06 258.13 258.05 258.13 21.7K
10:59 258.14 258.18 258.05 258.05 15.6K
11:00 258.05 258.17 258.05 258.11 30.0K
11:01 258.10 258.15 257.87 257.87 26.1K
11:02 257.87 257.96 257.87 257.91 6.4K
11:03 257.89 257.94 257.72 257.72 14.2K
11:04 257.71 257.71 257.55 257.57 17.2K
11:05 257.57 257.64 257.51 257.53 10.5K
11:06 257.53 257.78 257.53 257.76 40.9K
11:07 257.75 257.84 257.75 257.83 36.4K
11:08 257.82 257.99 257.81 257.95 25.8K
11:09 257.95 257.95 257.86 257.90 5.0K
11:10 257.90 257.98 257.87 257.96 9.8K
11:11 257.96 257.98 257.90 257.90 19.3K
11:12 257.84 257.99 257.82 257.99 10.4K
11:13 258.01 258.01 257.82 257.82 11.2K
11:14 257.79 257.86 257.74 257.86 17.3K
11:15 257.77 257.84 257.77 257.84 24.8K
11:16 257.84 257.87 257.76 257.76 13.4K
11:17 257.58 257.60 257.49 257.49 17.4K
11:18 257.46 257.48 257.32 257.34 33.9K
11:19 257.34 257.34 257.07 257.10 9.9K
11:20 257.10 257.17 257.10 257.17 14.0K
11:21 257.20 257.41 257.20 257.29 34.4K
11:22 257.28 257.34 257.20 257.20 19.8K
11:23 257.20 257.44 257.15 257.44 13.8K
11:24 257.44 257.46 257.37 257.39 8.3K
11:25 257.55 257.55 257.48 257.48 7.1K
11:26 257.56 257.56 257.38 257.51 18.8K
11:27 257.51 257.70 257.51 257.58 19.9K
11:28 257.58 257.78 257.58 257.78 10.0K
11:29 257.82 257.83 257.80 257.80 24.5K
11:30 257.81 257.81 257.33 257.39 27.7K
11:31 257.41 257.41 257.24 257.26 7.2K
11:32 257.26 257.33 257.26 257.28 4.7K
11:33 257.28 257.38 257.12 257.12 15.3K
11:34 257.06 257.12 256.96 257.04 9.7K
11:35 257.04 257.04 256.80 256.95 25.8K
11:36 256.95 257.21 256.95 257.21 18.2K
11:37 257.25 257.31 257.17 257.26 17.8K
11:38 257.14 257.27 257.13 257.19 17.4K
11:39 257.18 257.25 257.17 257.25 10.1K
11:40 257.25 257.31 257.19 257.28 8.2K
11:41 257.28 257.45 257.28 257.34 8.6K
11:42 257.34 257.51 257.34 257.50 9.2K
11:43 257.51 257.68 257.51 257.67 11.5K
11:44 257.66 257.83 257.62 257.83 29.5K
11:45 257.77 257.92 257.77 257.79 13.0K
11:46 257.78 257.85 257.77 257.80 7.9K
11:47 257.87 257.87 257.80 257.83 22.7K
11:48 257.75 257.88 257.74 257.84 39.8K
11:49 257.86 257.88 257.78 257.88 9.2K
11:50 257.87 257.90 257.76 257.80 12.3K
11:51 257.81 258.04 257.81 258.04 8.2K
11:52 258.04 258.05 257.98 258.03 8.7K
11:53 258.02 258.02 257.73 257.80 27.2K
11:54 257.80 257.80 257.71 257.78 21.1K
11:55 257.78 257.79 257.68 257.68 52.8K
11:56 257.68 257.72 257.59 257.64 15.0K
11:57 257.63 257.63 257.39 257.48 42.5K
11:58 257.41 257.45 257.36 257.43 11.6K
11:59 257.43 257.48 257.42 257.48 9.8K
12:00 257.49 257.49 257.48 257.49 16.1K
12:01 257.49 257.62 257.47 257.62 24.2K
12:02 257.69 257.79 257.69 257.76 46.7K
12:03 257.76 257.89 257.76 257.87 12.6K
12:04 257.86 257.86 257.80 257.80 8.2K
12:05 257.84 257.84 257.78 257.81 13.3K
12:06 257.81 257.94 257.81 257.94 9.2K
12:07 257.94 258.00 257.94 258.00 5.9K
12:08 258.00 258.09 258.00 258.09 8.8K
12:09 258.08 258.22 258.08 258.15 14.2K
12:10 258.16 258.22 258.14 258.17 12.8K
12:11 258.19 258.22 258.09 258.14 17.9K
12:12 258.12 258.14 258.11 258.13 6.9K
12:13 258.14 258.18 258.10 258.10 18.2K
12:14 258.10 258.11 258.05 258.09 8.5K
12:15 258.09 258.16 258.09 258.16 7.4K
12:16 258.10 258.10 258.03 258.10 12.7K
12:17 258.17 258.25 258.08 258.25 18.9K
12:18 258.20 258.20 258.02 258.02 26.8K
12:19 258.02 258.17 258.02 258.10 8.0K
12:20 258.10 258.12 258.01 258.12 10.2K
12:21 258.19 258.19 258.06 258.07 5.8K
12:22 258.08 258.17 258.08 258.15 4.4K
12:23 258.15 258.17 258.11 258.17 13.6K
12:24 258.18 258.19 258.13 258.14 14.0K
12:25 258.14 258.17 258.11 258.17 19.6K
12:26 258.16 258.19 258.14 258.15 46.3K
12:27 258.15 258.19 258.12 258.15 12.7K
12:28 258.16 258.19 258.14 258.19 17.4K
12:29 258.19 258.37 258.18 258.33 40.8K
12:30 258.35 258.37 258.31 258.31 12.4K
12:31 258.32 258.34 258.31 258.34 14.6K
12:32 258.34 258.39 258.31 258.39 10.4K
12:33 258.39 258.48 258.39 258.48 23.6K
12:34 258.48 258.50 258.30 258.30 17.2K
12:35 258.30 258.35 258.08 258.19 17.7K
12:36 258.21 258.21 257.96 258.08 13.7K
12:37 258.03 258.03 257.80 257.80 16.6K
12:38 257.70 257.79 257.63 257.63 17.3K
12:39 257.63 257.76 257.60 257.76 6.8K
12:40 257.76 257.82 257.76 257.79 4.9K
12:41 257.87 257.87 257.84 257.87 8.4K
12:42 257.90 257.95 257.84 257.84 15.0K
12:43 257.82 257.94 257.82 257.94 5.0K
12:44 257.94 257.94 257.84 257.84 11.3K
12:45 257.84 257.84 257.72 257.72 7.8K
12:46 257.72 257.77 257.62 257.62 18.0K
12:47 257.62 257.62 257.37 257.40 13.8K
12:48 257.40 257.41 257.19 257.29 18.9K
12:49 257.15 257.22 257.07 257.07 10.0K
12:50 257.06 257.34 257.05 257.34 9.5K
12:51 257.34 257.34 257.07 257.18 7.6K
12:52 257.18 257.22 257.15 257.21 6.2K
12:53 257.21 257.23 257.17 257.20 7.0K
12:54 257.20 257.20 257.09 257.09 10.8K
12:55 257.09 257.12 256.96 256.96 18.1K
12:56 256.96 257.00 256.82 256.87 12.3K
12:57 256.92 256.92 256.79 256.86 12.7K
12:58 256.87 256.99 256.81 256.99 10.3K
12:59 256.99 257.06 256.99 257.01 5.5K
13:00 257.01 257.02 256.96 256.96 10.9K
13:01 256.95 256.97 256.87 256.97 10.2K
13:02 256.97 256.98 256.90 256.98 8.2K
13:03 256.98 257.14 256.97 257.06 5.0K
13:04 257.06 257.09 257.03 257.09 4.5K
13:05 257.13 257.13 257.04 257.07 8.4K
13:06 257.07 257.14 257.07 257.09 5.9K
13:07 257.09 257.14 257.05 257.11 7.9K
13:08 257.15 257.15 257.06 257.08 9.0K
13:09 257.05 257.05 257.00 257.00 9.6K
13:10 257.03 257.03 256.88 256.88 13.8K
13:11 256.88 256.98 256.88 256.92 11.6K
13:12 256.92 256.94 256.89 256.94 13.1K
13:13 256.99 257.06 256.97 257.01 7.2K
13:14 257.01 257.06 257.01 257.06 4.2K
13:15 257.06 257.06 257.02 257.03 4.0K
13:16 257.03 257.13 257.03 257.13 6.5K
13:17 257.12 257.44 257.12 257.38 17.0K
13:18 257.38 257.40 257.36 257.39 9.2K
13:19 257.39 257.59 257.39 257.59 9.0K
13:20 257.65 257.65 257.57 257.60 9.6K
13:21 257.66 257.68 257.65 257.68 7.7K
13:22 257.69 257.77 257.68 257.68 6.9K
13:23 257.67 257.68 257.62 257.64 5.7K
13:24 257.64 257.66 257.64 257.66 6.6K
13:25 257.66 257.66 257.54 257.65 10.1K
13:26 257.65 257.66 257.58 257.59 13.0K
13:27 257.58 257.59 257.53 257.53 7.8K
13:28 257.53 257.66 257.48 257.66 19.9K
13:29 257.66 257.73 257.55 257.73 6.3K
13:30 257.73 257.76 257.64 257.65 2.6K
13:31 257.65 257.75 257.65 257.74 3.0K
13:32 257.78 257.78 257.62 257.63 25.7K
13:33 257.63 257.63 257.59 257.60 11.8K
13:34 257.60 257.73 257.59 257.69 30.6K
13:35 257.70 257.95 257.70 257.95 22.0K
13:36 257.95 257.95 257.85 257.85 15.2K
13:37 257.89 257.89 257.83 257.84 21.0K
13:38 257.84 257.88 257.80 257.80 20.8K
13:39 257.80 258.03 257.80 258.03 11.9K
13:40 258.03 258.31 258.03 258.29 39.8K
13:41 258.25 258.26 258.15 258.15 34.2K
13:42 258.15 258.24 258.15 258.24 6.7K
13:43 258.24 258.27 258.18 258.18 21.1K
13:44 258.24 258.24 258.19 258.20 6.7K
13:45 258.22 258.22 258.13 258.13 9.6K
13:46 258.13 258.29 258.13 258.23 8.0K
13:47 258.23 258.43 258.23 258.43 35.8K
13:48 258.43 258.52 258.40 258.52 10.1K
13:49 258.52 258.62 258.52 258.52 7.9K
13:50 258.52 258.64 258.51 258.61 22.4K
13:51 258.57 258.57 258.41 258.44 13.4K
13:52 258.44 258.46 258.44 258.45 6.4K
13:53 258.44 258.49 258.44 258.48 15.0K
13:54 258.48 258.58 258.48 258.56 8.9K
13:55 258.56 258.71 258.55 258.71 10.6K
13:56 258.70 258.75 258.70 258.74 8.9K
13:57 258.74 258.75 258.61 258.61 6.9K
13:58 258.61 258.65 258.61 258.64 6.1K
13:59 258.64 258.69 258.62 258.62 7.8K
14:00 258.67 258.67 258.59 258.62 8.8K
14:01 258.66 258.76 258.60 258.73 11.1K
14:02 258.69 258.76 258.69 258.75 8.2K
14:03 258.75 258.78 258.71 258.78 5.7K
14:04 258.78 258.83 258.74 258.75 25.1K
14:05 258.79 258.84 258.79 258.82 20.3K
14:06 258.78 258.82 258.78 258.78 12.4K
14:07 258.78 258.78 258.56 258.56 17.7K
14:08 258.52 258.66 258.49 258.66 12.6K
14:09 258.64 258.69 258.57 258.57 7.7K
14:10 258.60 258.60 258.50 258.50 10.8K
14:11 258.49 258.54 258.46 258.50 11.1K
14:12 258.50 258.56 258.49 258.52 8.1K
14:13 258.54 258.61 258.53 258.54 14.8K
14:14 258.53 258.57 258.48 258.54 11.4K
14:15 258.54 258.54 258.51 258.53 11.4K
14:16 258.53 258.67 258.53 258.59 13.0K
14:17 258.59 258.67 258.55 258.67 18.3K
14:18 258.73 258.73 258.57 258.58 40.8K
14:19 258.58 258.58 258.47 258.47 11.4K
14:20 258.47 258.50 258.34 258.34 24.1K
14:21 258.34 258.40 258.27 258.27 23.2K
14:22 258.26 258.32 258.25 258.30 8.8K
14:23 258.29 258.39 258.29 258.39 12.9K
14:24 258.44 258.46 258.40 258.40 8.5K
14:25 258.40 258.48 258.38 258.44 11.7K
14:26 258.43 258.45 258.29 258.29 25.2K
14:27 258.29 258.35 258.29 258.31 9.5K
14:28 258.28 258.52 258.28 258.47 16.5K
14:29 258.47 258.47 258.37 258.37 16.9K
14:30 258.37 258.51 258.37 258.51 18.5K
14:31 258.51 258.51 258.46 258.50 10.9K
14:32 258.49 258.49 258.30 258.30 23.7K
14:33 258.30 258.46 258.30 258.46 12.4K
14:34 258.46 258.46 258.35 258.41 9.1K
14:35 258.41 258.46 258.39 258.44 12.1K
14:36 258.45 258.48 258.45 258.48 12.8K
14:37 258.51 258.57 258.51 258.57 11.9K
14:38 258.56 258.56 258.50 258.54 11.1K
14:39 258.56 258.57 258.53 258.53 2.7K
14:40 258.53 258.54 258.46 258.47 6.9K
14:41 258.47 258.49 258.42 258.42 7.4K
14:42 258.43 258.44 258.43 258.44 8.1K
14:43 258.44 258.44 258.34 258.42 23.9K
14:44 258.41 258.52 258.38 258.52 9.2K
14:45 258.53 258.53 258.40 258.42 23.8K
14:46 258.42 258.48 258.35 258.48 14.8K
14:47 258.48 258.53 258.45 258.53 6.9K
14:48 258.50 258.50 258.45 258.45 8.4K
14:49 258.45 258.52 258.45 258.48 11.4K
14:50 258.48 258.49 258.34 258.40 24.2K
14:51 258.36 258.43 258.32 258.42 28.9K
14:52 258.43 258.50 258.40 258.50 13.4K
14:53 258.49 258.53 258.47 258.53 9.2K
14:54 258.53 258.54 258.52 258.52 6.9K
14:55 258.52 258.59 258.51 258.58 14.3K
14:56 258.58 258.59 258.41 258.42 21.9K
14:57 258.43 258.46 258.39 258.45 19.8K
14:58 258.44 258.46 258.36 258.36 33.0K
14:59 258.36 258.39 258.32 258.32 12.3K
15:00 258.32 258.44 258.32 258.44 14.9K
15:01 258.39 258.43 258.39 258.43 11.2K
15:02 258.40 258.46 258.40 258.42 9.2K
15:03 258.37 258.37 258.31 258.36 16.9K
15:04 258.39 258.39 258.26 258.26 9.9K
15:05 258.28 258.30 258.19 258.21 10.9K
15:06 258.21 258.26 258.21 258.26 8.6K
15:07 258.26 258.43 258.23 258.33 43.8K
15:08 258.33 258.37 258.30 258.30 9.6K
15:09 258.30 258.31 258.25 258.29 10.2K
15:10 258.30 258.44 258.30 258.32 14.3K
15:11 258.32 258.44 258.32 258.43 12.5K
15:12 258.41 258.44 258.40 258.44 8.6K
15:13 258.44 258.55 258.42 258.55 13.5K
15:14 258.54 258.56 258.39 258.46 24.8K
15:15 258.46 258.49 258.45 258.49 10.3K
15:16 258.49 258.50 258.39 258.50 11.5K
15:17 258.50 258.52 258.47 258.51 11.0K
15:18 258.51 258.51 258.31 258.33 30.9K
15:19 258.33 258.35 258.30 258.35 11.4K
15:20 258.36 258.53 258.34 258.53 39.2K
15:21 258.59 258.59 258.52 258.52 15.0K
15:22 258.53 258.59 258.53 258.56 12.9K
15:23 258.56 258.58 258.52 258.53 23.4K
15:24 258.54 258.61 258.53 258.61 19.5K
15:25 258.60 258.64 258.35 258.41 29.2K
15:26 258.41 258.41 258.35 258.39 11.2K
15:27 258.40 258.49 258.40 258.48 11.3K
15:28 258.48 258.53 258.45 258.53 18.5K
15:29 258.52 258.56 258.48 258.53 14.2K
15:30 258.59 258.59 258.53 258.53 21.7K
15:31 258.53 258.55 258.42 258.43 33.4K
15:32 258.46 258.49 258.38 258.49 18.9K
15:33 258.48 258.50 258.44 258.49 20.4K
15:34 258.50 258.55 258.50 258.55 17.4K
15:35 258.48 258.50 258.44 258.49 26.3K
15:36 258.50 258.50 258.39 258.39 19.0K
15:37 258.39 258.41 258.37 258.38 13.7K
15:38 258.42 258.42 258.33 258.42 18.7K
15:39 258.42 258.47 258.40 258.41 16.5K
15:40 258.36 258.40 258.31 258.31 16.6K
15:41 258.30 258.34 258.15 258.15 37.6K
15:42 258.23 258.29 258.14 258.29 35.0K
15:43 258.31 258.35 258.23 258.25 31.2K
15:44 258.25 258.25 258.17 258.22 20.0K
15:45 258.22 258.22 258.14 258.17 34.4K
15:46 258.22 258.41 258.22 258.38 30.2K
15:47 258.38 258.38 258.32 258.34 27.9K
15:48 258.33 258.49 258.33 258.48 37.2K
15:49 258.51 258.53 258.43 258.50 50.8K
15:50 258.57 258.63 258.42 258.46 64.5K
15:51 258.48 258.68 258.48 258.67 61.2K
15:52 258.70 258.70 258.53 258.61 92.9K
15:53 258.61 258.69 258.58 258.69 56.8K
15:54 258.68 258.80 258.65 258.65 103.8K
15:55 258.43 258.43 258.24 258.36 99.4K
15:56 258.38 258.54 258.38 258.54 82.7K
15:57 258.58 258.58 258.49 258.58 90.4K
15:58 258.50 258.50 258.42 258.44 150.0K
15:59 258.40 258.56 258.07 258.19 2,151.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available