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
09:30 262.10 262.43 262.10 262.43 1,148.3K
09:31 262.62 263.53 262.62 263.36 18.9K
09:32 263.36 263.42 263.26 263.34 13.3K
09:33 263.40 263.61 263.08 263.25 44.5K
09:34 263.10 263.77 263.10 263.50 15.0K
09:35 263.50 263.77 263.45 263.77 26.9K
09:36 263.77 263.81 263.47 263.60 17.5K
09:37 263.60 263.60 263.14 263.31 32.4K
09:38 263.32 263.32 262.80 262.96 14.6K
09:39 262.96 263.21 262.96 263.13 19.5K
09:40 263.22 263.36 263.22 263.24 21.1K
09:41 263.31 263.31 262.90 262.96 12.5K
09:42 262.96 263.20 262.96 263.05 18.8K
09:43 263.02 263.61 263.02 263.61 24.3K
09:44 263.73 263.73 263.42 263.42 29.2K
09:45 263.50 263.68 263.45 263.64 30.5K
09:46 263.69 263.69 263.13 263.29 18.6K
09:47 263.27 263.27 263.00 263.03 9.6K
09:48 263.02 263.02 262.56 262.71 28.5K
09:49 262.77 262.79 262.48 262.77 16.9K
09:50 262.60 262.64 262.49 262.56 18.1K
09:51 262.64 262.79 262.36 262.36 29.6K
09:52 262.45 262.54 262.23 262.42 21.2K
09:53 262.39 262.60 262.27 262.52 19.0K
09:54 262.66 262.86 262.65 262.86 14.9K
09:55 262.86 262.93 262.65 262.77 16.3K
09:56 262.75 262.75 262.50 262.51 31.8K
09:57 262.51 262.51 262.25 262.36 19.2K
09:58 262.38 262.44 262.16 262.28 14.2K
09:59 262.28 262.45 262.05 262.45 26.8K
10:00 262.48 262.68 262.48 262.63 15.9K
10:01 262.70 263.09 262.70 263.02 18.7K
10:02 263.11 263.49 263.11 263.47 18.1K
10:03 263.47 263.65 263.41 263.51 42.8K
10:04 263.51 263.70 263.36 263.47 20.0K
10:05 263.47 263.57 263.39 263.43 12.0K
10:06 263.42 263.53 263.31 263.53 15.2K
10:07 263.55 263.73 263.41 263.62 21.2K
10:08 263.62 263.75 263.60 263.74 12.1K
10:09 263.87 264.20 263.87 264.20 31.2K
10:10 264.14 264.32 264.14 264.26 52.4K
10:11 264.26 264.28 263.94 264.01 21.6K
10:12 264.03 264.04 263.89 263.96 13.3K
10:13 263.96 264.44 263.96 264.33 14.6K
10:14 264.37 264.58 264.37 264.58 24.2K
10:15 264.60 264.76 264.58 264.71 53.4K
10:16 264.71 264.80 264.61 264.78 25.7K
10:17 264.82 264.82 264.75 264.79 14.8K
10:18 264.79 264.97 264.74 264.97 194.5K
10:19 265.03 265.03 264.96 264.97 11.8K
10:20 264.91 264.91 264.63 264.69 25.6K
10:21 264.69 264.76 264.59 264.70 12.1K
10:22 264.65 264.80 264.65 264.67 23.7K
10:23 264.64 264.73 264.64 264.73 12.3K
10:24 264.73 264.95 264.66 264.92 12.2K
10:25 264.88 265.01 264.88 265.01 10.0K
10:26 264.99 265.21 264.99 265.04 22.2K
10:27 265.06 265.06 264.78 264.78 11.9K
10:28 264.78 265.19 264.78 265.19 11.7K
10:29 265.19 265.27 265.15 265.27 13.7K
10:30 265.26 265.28 264.99 265.03 20.8K
10:31 264.95 264.98 264.67 264.67 10.1K
10:32 264.67 264.84 264.67 264.73 14.8K
10:33 264.65 264.77 264.63 264.71 21.3K
10:34 264.71 265.00 264.71 265.00 20.9K
10:35 264.99 264.99 264.77 264.83 11.0K
10:36 264.86 264.86 264.72 264.72 9.4K
10:37 264.66 264.71 264.59 264.59 9.5K
10:38 264.57 264.68 264.54 264.68 12.4K
10:39 264.62 264.88 264.62 264.88 11.9K
10:40 264.90 264.91 264.69 264.74 13.3K
10:41 264.70 264.70 264.50 264.50 17.4K
10:42 264.47 264.62 264.47 264.54 10.6K
10:43 264.53 264.60 264.45 264.45 13.8K
10:44 264.45 264.65 264.45 264.51 19.3K
10:45 264.51 264.70 264.51 264.64 8.9K
10:46 264.63 264.69 264.62 264.69 10.4K
10:47 264.73 264.79 264.69 264.79 11.8K
10:48 264.78 264.87 264.61 264.61 36.3K
10:49 264.70 264.70 264.58 264.62 8.7K
10:50 264.66 264.69 264.45 264.45 22.9K
10:51 264.45 264.54 264.37 264.37 9.5K
10:52 264.37 264.53 264.37 264.46 27.9K
10:53 264.41 264.41 264.17 264.32 17.5K
10:54 264.38 264.43 264.34 264.38 16.4K
10:55 264.46 264.51 264.44 264.47 18.4K
10:56 264.45 264.46 264.29 264.30 22.3K
10:57 264.31 264.31 264.26 264.29 12.8K
10:58 264.20 264.27 264.19 264.26 17.8K
10:59 264.31 264.41 264.30 264.39 11.8K
11:00 264.39 264.45 264.39 264.43 23.4K
11:01 264.43 264.50 264.41 264.49 4.8K
11:02 264.50 264.53 264.43 264.44 13.3K
11:03 264.45 264.45 264.24 264.24 12.9K
11:04 264.27 264.31 264.27 264.28 10.7K
11:05 264.28 264.44 264.28 264.42 14.0K
11:06 264.42 264.46 264.39 264.46 10.4K
11:07 264.46 264.50 264.44 264.48 15.1K
11:08 264.49 264.50 264.22 264.35 101.6K
11:09 264.35 264.42 264.20 264.20 22.4K
11:10 264.19 264.22 264.09 264.10 17.0K
11:11 264.09 264.28 264.08 264.28 18.8K
11:12 264.28 264.31 264.27 264.27 14.8K
11:13 264.27 264.27 264.14 264.14 20.9K
11:14 264.19 264.31 264.18 264.30 21.8K
11:15 264.30 264.46 264.29 264.46 16.4K
11:16 264.43 264.43 264.34 264.41 7.1K
11:17 264.41 264.44 264.41 264.42 10.0K
11:18 264.45 264.45 264.32 264.32 11.4K
11:19 264.32 264.44 264.24 264.32 16.0K
11:20 264.33 264.33 264.21 264.22 17.5K
11:21 264.19 264.24 264.05 264.05 14.5K
11:22 264.05 264.16 264.05 264.14 17.6K
11:23 264.14 264.17 264.08 264.17 21.8K
11:24 264.17 264.17 264.09 264.09 18.7K
11:25 264.00 264.00 263.91 263.91 11.0K
11:26 263.91 263.96 263.73 263.80 20.7K
11:27 263.79 263.79 263.67 263.67 8.4K
11:28 263.67 263.73 263.60 263.60 10.5K
11:29 263.58 263.58 263.48 263.57 15.9K
11:30 263.57 263.68 263.54 263.68 21.7K
11:31 263.70 263.93 263.70 263.93 17.0K
11:32 263.95 263.98 263.87 263.98 11.4K
11:33 263.98 263.98 263.92 263.97 25.9K
11:34 264.01 264.08 264.01 264.02 24.2K
11:35 264.05 264.05 263.82 263.82 16.4K
11:36 263.87 263.89 263.82 263.86 16.4K
11:37 263.86 263.87 263.82 263.86 6.5K
11:38 263.89 263.89 263.83 263.87 12.7K
11:39 263.88 263.94 263.88 263.90 16.0K
11:40 263.98 264.05 263.96 264.05 21.1K
11:41 264.04 264.09 263.99 264.05 8.2K
11:42 264.05 264.05 263.96 263.96 11.8K
11:43 263.97 264.00 263.96 264.00 15.5K
11:44 264.03 264.04 263.96 264.03 8.0K
11:45 264.03 264.03 263.97 263.97 8.7K
11:46 263.97 264.18 263.97 264.13 11.4K
11:47 264.13 264.16 264.13 264.14 23.5K
11:48 264.13 264.29 264.11 264.28 18.6K
11:49 264.27 264.31 264.23 264.27 9.5K
11:50 264.27 264.34 264.27 264.33 20.0K
11:51 264.33 264.34 264.07 264.07 11.8K
11:52 264.06 264.11 263.99 263.99 15.5K
11:53 264.03 264.21 264.03 264.17 14.6K
11:54 264.17 264.18 264.14 264.18 9.4K
11:55 264.19 264.25 264.17 264.25 9.6K
11:56 264.25 264.29 264.20 264.29 14.0K
11:57 264.29 264.29 264.17 264.20 8.8K
11:58 264.20 264.24 264.14 264.14 11.7K
11:59 264.16 264.22 264.16 264.22 5.7K
12:00 264.23 264.29 264.23 264.29 11.8K
12:01 264.32 264.78 264.32 264.52 84.1K
12:02 264.52 264.79 264.52 264.79 10.6K
12:03 264.79 264.98 264.79 264.87 11.5K
12:04 264.86 264.92 264.80 264.91 35.5K
12:05 264.91 265.06 264.91 264.96 11.9K
12:06 264.96 265.02 264.96 265.01 7.1K
12:07 264.92 264.97 264.90 264.93 8.3K
12:08 264.90 264.94 264.87 264.94 12.6K
12:09 264.97 264.98 264.86 264.91 11.5K
12:10 264.91 264.96 264.84 264.84 25.1K
12:11 264.91 265.17 264.90 265.17 14.3K
12:12 265.17 265.29 265.17 265.29 11.6K
12:13 265.34 265.34 265.18 265.18 9.3K
12:14 265.17 265.24 265.17 265.22 15.2K
12:15 265.23 265.23 265.09 265.12 15.5K
12:16 265.12 265.14 265.03 265.04 13.2K
12:17 265.05 265.07 265.03 265.06 7.0K
12:18 265.11 265.11 265.00 265.00 8.4K
12:19 265.00 265.04 264.91 265.00 15.6K
12:20 265.02 265.03 265.02 265.03 14.9K
12:21 265.03 265.07 265.03 265.03 6.2K
12:22 265.04 265.04 264.99 265.00 5.1K
12:23 264.97 264.99 264.84 264.84 6.7K
12:24 264.84 264.89 264.67 264.67 18.6K
12:25 264.68 264.70 264.67 264.68 7.0K
12:26 264.74 264.75 264.56 264.56 6.3K
12:27 264.57 264.63 264.57 264.63 9.2K
12:28 264.63 264.63 264.53 264.53 9.2K
12:29 264.53 264.53 264.47 264.47 7.0K
12:30 264.48 264.55 264.48 264.53 11.6K
12:31 264.52 264.59 264.52 264.57 10.5K
12:32 264.57 264.67 264.57 264.66 19.0K
12:33 264.66 264.66 264.63 264.63 3.5K
12:34 264.63 264.63 264.59 264.60 22.6K
12:35 264.65 264.66 264.53 264.60 8.2K
12:36 264.60 264.75 264.60 264.66 41.7K
12:37 264.65 264.80 264.65 264.80 14.5K
12:38 264.80 264.82 264.80 264.82 5.6K
12:39 264.82 264.83 264.77 264.83 8.9K
12:40 264.87 264.87 264.77 264.77 10.1K
12:41 264.71 264.79 264.69 264.78 12.3K
12:42 264.78 264.79 264.72 264.72 15.9K
12:43 264.73 264.80 264.73 264.80 8.6K
12:44 264.80 264.82 264.78 264.78 9.6K
12:45 264.78 264.78 264.68 264.68 8.2K
12:46 264.75 264.79 264.74 264.79 7.2K
12:47 264.80 264.82 264.76 264.76 5.6K
12:48 264.75 264.84 264.75 264.84 19.2K
12:49 264.84 264.87 264.76 264.76 12.1K
12:50 264.76 264.79 264.69 264.69 9.5K
12:51 264.69 264.74 264.64 264.64 9.4K
12:52 264.64 264.67 264.63 264.67 15.9K
12:53 264.67 264.78 264.67 264.77 7.4K
12:54 264.77 264.83 264.75 264.78 18.4K
12:55 264.78 264.79 264.70 264.76 8.0K
12:56 264.81 264.89 264.76 264.89 8.4K
12:57 264.82 264.82 264.82 264.82 4.1K
12:58 264.82 264.84 264.78 264.79 5.1K
12:59 264.79 264.92 264.79 264.84 15.6K
13:00 264.84 264.84 264.78 264.78 8.4K
13:01 264.77 264.77 264.63 264.63 8.4K
13:02 264.63 264.76 264.63 264.76 8.5K
13:03 264.76 264.76 264.70 264.75 5.8K
13:04 264.76 264.76 264.70 264.71 9.7K
13:05 264.71 264.71 264.63 264.63 6.9K
13:06 264.65 264.65 264.58 264.63 19.2K
13:07 264.64 264.73 264.63 264.63 15.5K
13:08 264.63 264.69 264.61 264.66 14.0K
13:09 264.62 264.62 264.55 264.57 5.6K
13:10 264.57 264.61 264.57 264.58 8.7K
13:11 264.58 264.58 264.50 264.50 13.1K
13:12 264.51 264.51 264.37 264.37 21.5K
13:13 264.35 264.35 264.24 264.24 17.4K
13:14 264.24 264.26 264.22 264.23 12.4K
13:15 264.24 264.26 264.19 264.23 16.3K
13:16 264.24 264.24 264.02 264.06 8.8K
13:17 264.02 264.05 263.97 264.05 10.5K
13:18 264.05 264.08 264.04 264.05 6.0K
13:19 264.05 264.13 264.05 264.13 4.4K
13:20 264.12 264.16 264.12 264.16 11.0K
13:21 264.15 264.34 264.15 264.34 7.0K
13:22 264.34 264.35 264.10 264.10 9.5K
13:23 264.10 264.18 264.00 264.04 10.9K
13:24 264.05 264.07 263.93 263.94 9.6K
13:25 263.93 263.98 263.93 263.96 9.0K
13:26 263.96 263.98 263.92 263.97 7.8K
13:27 263.97 264.06 263.97 264.06 4.7K
13:28 264.06 264.07 264.03 264.04 12.3K
13:29 264.04 264.23 264.04 264.17 9.4K
13:30 264.17 264.18 264.11 264.13 6.6K
13:31 264.13 264.14 264.11 264.13 6.7K
13:32 264.11 264.15 264.08 264.15 23.3K
13:33 264.16 264.17 264.09 264.10 14.1K
13:34 264.13 264.13 264.09 264.09 6.8K
13:35 264.09 264.24 264.09 264.20 18.8K
13:36 264.20 264.24 264.15 264.24 12.9K
13:37 264.25 264.28 264.25 264.27 5.3K
13:38 264.27 264.28 264.17 264.17 13.7K
13:39 264.18 264.25 264.18 264.23 6.1K
13:40 264.23 264.23 264.13 264.13 13.4K
13:41 264.13 264.21 264.09 264.21 7.6K
13:42 264.22 264.27 264.22 264.26 8.0K
13:43 264.25 264.29 264.25 264.29 8.9K
13:44 264.29 264.42 264.29 264.35 15.4K
13:45 264.36 264.49 264.36 264.49 14.1K
13:46 264.46 264.48 264.45 264.48 14.1K
13:47 264.48 264.52 264.46 264.50 13.2K
13:48 264.50 264.55 264.40 264.40 24.2K
13:49 264.39 264.40 264.25 264.25 18.3K
13:50 264.25 264.33 264.14 264.14 14.6K
13:51 264.13 264.25 264.13 264.17 10.9K
13:52 264.17 264.21 264.13 264.17 5.8K
13:53 264.16 264.25 264.16 264.24 7.3K
13:54 264.24 264.27 264.20 264.20 13.3K
13:55 264.20 264.24 264.13 264.13 12.7K
13:56 264.07 264.11 264.05 264.08 13.8K
13:57 264.09 264.12 264.09 264.11 13.9K
13:58 264.11 264.13 264.10 264.10 8.3K
13:59 264.10 264.16 264.10 264.16 9.3K
14:00 264.17 264.26 264.12 264.26 13.9K
14:01 264.21 264.31 264.21 264.22 12.5K
14:02 264.21 264.31 264.21 264.27 26.7K
14:03 264.27 264.28 264.25 264.26 11.0K
14:04 264.23 264.27 264.22 264.22 11.1K
14:05 264.25 264.31 264.25 264.30 15.3K
14:06 264.31 264.36 264.29 264.36 11.3K
14:07 264.36 264.36 264.29 264.29 6.9K
14:08 264.29 264.31 264.26 264.29 12.6K
14:09 264.29 264.34 264.27 264.27 8.9K
14:10 264.27 264.38 264.24 264.38 17.9K
14:11 264.42 264.42 264.39 264.42 6.4K
14:12 264.41 264.47 264.41 264.44 11.8K
14:13 264.44 264.47 264.44 264.46 22.2K
14:14 264.47 264.54 264.46 264.50 14.2K
14:15 264.50 264.53 264.46 264.53 11.4K
14:16 264.53 264.57 264.51 264.51 14.1K
14:17 264.51 264.57 264.51 264.54 10.7K
14:18 264.54 264.54 264.48 264.53 14.3K
14:19 264.56 264.56 264.47 264.50 14.0K
14:20 264.48 264.48 264.43 264.46 18.2K
14:21 264.46 264.55 264.41 264.54 16.2K
14:22 264.53 264.60 264.53 264.58 12.2K
14:23 264.58 264.61 264.58 264.58 52.0K
14:24 264.58 264.58 264.54 264.57 10.3K
14:25 264.57 264.59 264.56 264.56 14.9K
14:26 264.55 264.57 264.51 264.53 15.4K
14:27 264.53 264.63 264.53 264.56 15.0K
14:28 264.56 264.56 264.51 264.51 6.0K
14:29 264.51 264.53 264.46 264.46 11.6K
14:30 264.46 264.56 264.46 264.53 15.7K
14:31 264.55 264.70 264.55 264.69 29.2K
14:32 264.69 264.73 264.64 264.73 11.2K
14:33 264.73 264.79 264.73 264.78 24.7K
14:34 264.79 264.80 264.74 264.75 20.8K
14:35 264.75 264.78 264.73 264.78 15.3K
14:36 264.78 264.88 264.77 264.88 9.9K
14:37 264.89 264.92 264.87 264.91 14.4K
14:38 264.93 264.93 264.86 264.89 7.7K
14:39 264.89 264.91 264.87 264.87 12.9K
14:40 264.87 264.88 264.81 264.81 13.7K
14:41 264.81 264.83 264.80 264.83 9.0K
14:42 264.81 264.82 264.73 264.73 23.9K
14:43 264.67 264.74 264.67 264.71 11.9K
14:44 264.71 264.77 264.69 264.69 6.3K
14:45 264.68 264.68 264.64 264.66 19.4K
14:46 264.63 264.67 264.63 264.64 14.4K
14:47 264.64 264.64 264.51 264.51 15.3K
14:48 264.52 264.52 264.33 264.35 12.7K
14:49 264.32 264.32 264.14 264.17 28.6K
14:50 264.16 264.18 264.08 264.08 27.9K
14:51 264.08 264.20 264.08 264.20 14.5K
14:52 264.18 264.29 264.16 264.28 15.7K
14:53 264.27 264.32 264.26 264.32 8.9K
14:54 264.32 264.44 264.32 264.44 13.5K
14:55 264.40 264.51 264.40 264.51 13.8K
14:56 264.51 264.54 264.45 264.45 22.7K
14:57 264.43 264.50 264.43 264.48 53.4K
14:58 264.48 264.49 264.43 264.43 24.6K
14:59 264.42 264.42 264.38 264.41 14.4K
15:00 264.40 264.41 264.14 264.14 44.6K
15:01 264.14 264.17 264.11 264.15 24.2K
15:02 264.15 264.29 264.15 264.29 14.5K
15:03 264.30 264.38 264.30 264.33 20.9K
15:04 264.33 264.33 264.13 264.15 20.9K
15:05 264.15 264.15 264.05 264.14 32.1K
15:06 264.11 264.23 264.07 264.22 14.5K
15:07 264.22 264.31 264.22 264.30 23.2K
15:08 264.31 264.35 264.31 264.34 17.4K
15:09 264.34 264.34 264.27 264.29 28.5K
15:10 264.28 264.29 264.25 264.29 15.4K
15:11 264.28 264.31 264.23 264.24 30.0K
15:12 264.26 264.26 264.14 264.14 24.2K
15:13 264.15 264.25 264.15 264.25 14.5K
15:14 264.25 264.32 264.25 264.32 13.6K
15:15 264.32 264.39 264.32 264.37 23.1K
15:16 264.47 264.60 264.47 264.56 22.8K
15:17 264.51 264.54 264.47 264.49 15.0K
15:18 264.48 264.48 264.39 264.47 17.7K
15:19 264.47 264.57 264.47 264.53 15.2K
15:20 264.59 264.62 264.57 264.57 27.1K
15:21 264.58 264.68 264.57 264.68 25.9K
15:22 264.69 264.78 264.65 264.65 35.1K
15:23 264.67 264.71 264.63 264.63 31.5K
15:24 264.63 264.68 264.62 264.64 17.6K
15:25 264.64 264.64 264.59 264.59 22.0K
15:26 264.59 264.65 264.59 264.64 23.7K
15:27 264.65 264.71 264.61 264.71 29.3K
15:28 264.71 264.72 264.63 264.66 17.0K
15:29 264.67 264.68 264.58 264.59 30.8K
15:30 264.51 264.61 264.51 264.59 33.5K
15:31 264.59 264.61 264.58 264.60 14.0K
15:32 264.60 264.60 264.56 264.56 28.7K
15:33 264.56 264.61 264.55 264.61 29.2K
15:34 264.61 264.63 264.50 264.53 35.4K
15:35 264.47 264.58 264.35 264.58 41.9K
15:36 264.58 264.61 264.56 264.58 15.1K
15:37 264.55 264.69 264.55 264.62 37.3K
15:38 264.63 264.72 264.61 264.64 48.1K
15:39 264.64 264.65 264.61 264.64 29.6K
15:40 264.64 264.70 264.63 264.66 37.8K
15:41 264.66 264.73 264.64 264.64 36.7K
15:42 264.66 264.70 264.58 264.69 46.4K
15:43 264.70 264.84 264.69 264.78 30.0K
15:44 264.75 264.83 264.75 264.78 28.5K
15:45 264.74 264.74 264.60 264.60 48.2K
15:46 264.59 264.59 264.34 264.38 46.7K
15:47 264.43 264.46 264.35 264.38 43.6K
15:48 264.36 264.36 264.24 264.24 37.9K
15:49 264.27 264.46 264.17 264.46 49.3K
15:50 264.54 265.00 264.54 264.97 94.4K
15:51 264.93 264.93 264.73 264.89 135.6K
15:52 264.91 264.93 264.86 264.93 75.2K
15:53 265.03 265.37 265.00 265.37 122.7K
15:54 265.33 265.33 265.10 265.10 115.0K
15:55 265.07 265.07 264.85 265.07 194.4K
15:56 265.17 265.18 265.11 265.12 189.4K
15:57 265.10 265.29 265.10 265.29 175.4K
15:58 265.30 265.30 265.14 265.14 236.9K
15:59 265.13 265.46 265.13 265.33 2,764.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available