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
09:30 268.70 268.77 268.50 268.74 112.2K
09:31 268.85 269.20 268.85 269.16 34.4K
09:32 269.34 269.37 269.06 269.06 13.8K
09:33 269.06 269.33 269.06 269.32 19.1K
09:34 269.32 269.96 269.32 269.89 15.1K
09:35 269.89 269.89 269.35 269.35 15.4K
09:36 269.35 269.51 269.23 269.31 23.5K
09:37 269.21 269.32 269.15 269.23 24.7K
09:38 269.29 269.61 269.29 269.61 9.8K
09:39 269.71 269.78 269.65 269.77 5.3K
09:40 269.81 270.09 269.81 269.98 15.0K
09:41 269.86 270.00 269.83 269.91 9.5K
09:42 269.91 270.01 269.88 269.88 13.2K
09:43 269.90 270.01 269.80 270.01 7.0K
09:44 270.15 270.17 270.11 270.16 44.7K
09:45 270.17 270.22 270.08 270.22 37.8K
09:46 270.17 270.33 270.05 270.05 32.2K
09:47 270.10 270.17 270.10 270.17 11.7K
09:48 270.17 270.26 270.08 270.17 25.3K
09:49 270.17 270.17 269.50 269.55 15.1K
09:50 269.55 269.75 269.55 269.61 6.6K
09:51 269.43 269.80 269.43 269.76 15.4K
09:52 269.77 269.91 269.77 269.91 8.2K
09:53 269.94 270.07 269.92 270.07 18.0K
09:54 269.94 269.94 269.68 269.92 13.8K
09:55 270.02 270.10 269.94 270.10 22.6K
09:56 270.08 270.24 270.04 270.23 11.4K
09:57 270.23 270.36 270.20 270.36 16.8K
09:58 270.33 270.39 270.28 270.36 21.5K
09:59 270.36 270.38 270.28 270.37 9.2K
10:00 270.35 270.35 270.13 270.13 13.2K
10:01 270.14 270.27 270.14 270.17 14.5K
10:02 270.15 270.24 270.13 270.20 18.5K
10:03 270.20 270.35 270.20 270.31 9.8K
10:04 270.31 270.40 270.09 270.09 17.6K
10:05 270.09 270.14 269.99 269.99 23.7K
10:06 269.93 270.01 269.82 270.01 30.3K
10:07 269.90 270.10 269.87 270.04 23.5K
10:08 270.02 270.07 269.97 270.01 24.8K
10:09 270.07 270.08 269.96 269.96 7.8K
10:10 269.95 270.08 269.95 270.05 17.4K
10:11 270.10 270.11 270.07 270.09 16.7K
10:12 270.07 270.08 269.91 269.91 26.5K
10:13 269.88 269.96 269.87 269.89 44.5K
10:14 269.92 269.96 269.84 269.84 17.5K
10:15 269.90 269.99 269.90 269.93 11.9K
10:16 270.00 270.00 269.76 269.76 20.4K
10:17 269.76 269.79 269.75 269.76 22.9K
10:18 269.76 269.88 269.76 269.84 37.9K
10:19 269.85 269.85 269.69 269.70 40.7K
10:20 269.68 269.70 269.64 269.67 27.5K
10:21 269.68 269.68 269.51 269.62 49.3K
10:22 269.59 269.59 269.24 269.30 28.0K
10:23 269.23 269.42 269.23 269.42 32.1K
10:24 269.43 269.43 269.32 269.32 8.9K
10:25 269.32 269.35 269.20 269.30 13.0K
10:26 269.32 269.35 269.28 269.34 9.8K
10:27 269.34 269.35 269.29 269.30 11.6K
10:28 269.26 269.34 269.19 269.20 26.2K
10:29 269.25 269.27 269.21 269.21 14.0K
10:30 269.15 269.20 269.15 269.16 8.3K
10:31 269.16 269.28 269.16 269.22 18.7K
10:32 269.16 269.21 269.01 269.04 29.9K
10:33 269.04 269.04 268.93 268.95 20.4K
10:34 268.95 269.01 268.84 268.84 21.1K
10:35 268.80 268.88 268.75 268.81 5.6K
10:36 268.82 268.94 268.82 268.94 33.6K
10:37 268.94 268.96 268.86 268.86 8.8K
10:38 268.85 268.94 268.85 268.85 17.0K
10:39 268.90 268.95 268.90 268.91 9.1K
10:40 268.90 268.97 268.85 268.85 14.0K
10:41 268.90 268.97 268.89 268.97 23.9K
10:42 268.98 269.07 268.97 269.04 14.7K
10:43 269.02 269.06 268.99 269.06 10.4K
10:44 269.06 269.16 269.06 269.16 9.1K
10:45 269.10 269.16 268.95 269.16 12.9K
10:46 269.16 269.17 269.05 269.13 11.8K
10:47 269.13 269.13 269.01 269.09 8.6K
10:48 268.99 269.24 268.99 269.24 17.7K
10:49 269.21 269.21 268.85 268.85 52.0K
10:50 268.79 268.83 268.66 268.68 25.5K
10:51 268.60 268.65 268.53 268.61 35.7K
10:52 268.48 268.53 268.37 268.53 29.6K
10:53 268.54 268.58 268.49 268.49 12.3K
10:54 268.40 268.40 268.15 268.22 25.2K
10:55 268.22 268.29 268.21 268.25 29.2K
10:56 268.25 268.40 268.25 268.29 8.3K
10:57 268.31 268.34 268.30 268.31 14.9K
10:58 268.32 268.50 268.32 268.49 20.2K
10:59 268.50 268.62 268.50 268.62 12.6K
11:00 268.60 268.61 268.54 268.54 13.1K
11:01 268.35 268.35 268.24 268.29 18.3K
11:02 268.28 268.28 268.05 268.18 23.8K
11:03 268.04 268.12 268.04 268.11 4.3K
11:04 268.04 268.31 268.04 268.25 29.3K
11:05 268.25 268.53 268.25 268.53 14.5K
11:06 268.52 268.52 268.19 268.19 18.2K
11:07 268.29 268.34 268.18 268.28 14.3K
11:08 268.27 268.65 268.27 268.65 16.9K
11:09 268.66 268.66 268.41 268.46 9.9K
11:10 268.47 268.64 268.41 268.58 14.2K
11:11 268.58 268.63 268.49 268.59 19.1K
11:12 268.59 268.65 268.56 268.56 14.1K
11:13 268.56 268.56 268.43 268.43 14.1K
11:14 268.46 268.57 268.46 268.51 10.8K
11:15 268.51 268.65 268.51 268.63 15.1K
11:16 268.63 268.75 268.63 268.75 33.0K
11:17 268.76 268.93 268.76 268.79 17.3K
11:18 268.80 268.93 268.80 268.92 14.2K
11:19 268.92 269.01 268.92 268.99 13.1K
11:20 268.99 269.18 268.99 269.00 14.1K
11:21 269.07 269.45 269.07 269.44 28.1K
11:22 269.44 269.48 269.24 269.48 18.9K
11:23 269.48 269.48 269.44 269.47 9.1K
11:24 269.47 269.47 269.23 269.23 9.3K
11:25 269.24 269.34 269.18 269.33 11.6K
11:26 269.33 269.40 269.27 269.40 9.1K
11:27 269.40 269.44 269.30 269.44 15.1K
11:28 269.34 269.42 269.34 269.39 10.9K
11:29 269.35 269.54 269.35 269.54 28.0K
11:30 269.42 269.47 269.34 269.43 24.5K
11:31 269.42 269.47 269.35 269.36 29.4K
11:32 269.36 269.44 269.35 269.43 9.8K
11:33 269.42 269.44 269.28 269.28 21.6K
11:34 269.28 269.30 269.18 269.18 10.9K
11:35 269.19 269.27 269.19 269.27 15.7K
11:36 269.27 269.34 269.12 269.24 47.7K
11:37 269.26 269.38 269.26 269.38 12.1K
11:38 269.38 269.47 269.38 269.47 16.0K
11:39 269.40 269.51 269.40 269.51 23.9K
11:40 269.52 269.62 269.50 269.62 16.3K
11:41 269.62 269.67 269.61 269.61 21.4K
11:42 269.63 269.66 269.55 269.62 28.0K
11:43 269.62 269.82 269.62 269.71 21.7K
11:44 269.75 269.75 269.61 269.62 22.3K
11:45 269.62 269.69 269.62 269.69 11.8K
11:46 269.69 269.74 269.64 269.65 43.6K
11:47 269.61 269.61 269.33 269.33 23.2K
11:48 269.33 269.33 269.20 269.20 20.2K
11:49 269.24 269.34 269.20 269.20 33.0K
11:50 269.21 269.22 269.15 269.22 12.7K
11:51 269.17 269.27 269.17 269.27 7.2K
11:52 269.38 269.53 269.38 269.53 15.6K
11:53 269.53 269.67 269.53 269.66 10.5K
11:54 269.66 269.72 269.65 269.69 7.6K
11:55 269.70 269.70 269.69 269.70 17.2K
11:56 269.70 269.82 269.68 269.80 11.0K
11:57 269.89 269.91 269.82 269.84 14.4K
11:58 269.84 269.92 269.83 269.91 10.4K
11:59 269.91 269.99 269.89 269.99 9.0K
12:00 270.08 270.08 270.00 270.07 15.3K
12:01 270.04 270.22 270.04 270.20 10.9K
12:02 270.20 270.21 270.18 270.18 16.7K
12:03 270.30 270.41 270.27 270.31 23.5K
12:04 270.31 270.31 270.25 270.27 4.8K
12:05 270.25 270.37 270.25 270.37 13.2K
12:06 270.37 270.37 270.29 270.34 8.2K
12:07 270.34 270.39 270.23 270.37 15.9K
12:08 270.43 270.43 270.41 270.41 5.9K
12:09 270.29 270.31 270.29 270.31 2.8K
12:10 270.31 270.34 270.26 270.34 7.3K
12:11 270.28 270.35 270.22 270.22 13.2K
12:12 270.15 270.23 270.15 270.20 9.2K
12:13 270.20 270.28 270.20 270.24 22.0K
12:14 270.23 270.26 270.11 270.11 23.0K
12:15 270.11 270.11 270.04 270.04 11.0K
12:16 270.04 270.17 269.99 270.17 17.7K
12:17 270.16 270.32 270.15 270.32 18.1K
12:18 270.31 270.33 270.30 270.30 5.7K
12:19 270.30 270.53 270.29 270.53 11.9K
12:20 270.53 270.53 270.47 270.48 8.2K
12:21 270.55 270.55 270.40 270.45 18.6K
12:22 270.44 270.44 270.33 270.37 12.3K
12:23 270.27 270.27 270.15 270.15 19.0K
12:24 270.23 270.30 270.19 270.27 16.3K
12:25 270.27 270.32 270.24 270.32 9.6K
12:26 270.32 270.37 270.31 270.34 13.1K
12:27 270.33 270.35 270.26 270.26 6.6K
12:28 270.26 270.33 270.19 270.19 12.3K
12:29 270.19 270.19 270.08 270.08 18.6K
12:30 270.07 270.09 270.05 270.06 7.2K
12:31 270.05 270.06 269.94 269.95 7.0K
12:32 269.95 269.96 269.94 269.96 5.6K
12:33 269.96 270.07 269.96 270.07 8.9K
12:34 270.07 270.07 269.97 269.97 5.8K
12:35 269.98 270.05 269.98 270.01 10.1K
12:36 270.01 270.06 269.98 269.98 8.0K
12:37 269.98 270.15 269.98 270.14 17.9K
12:38 270.15 270.46 270.15 270.46 20.0K
12:39 270.37 270.52 270.37 270.48 12.0K
12:40 270.49 270.59 270.47 270.58 12.6K
12:41 270.65 270.78 270.65 270.72 12.8K
12:42 270.72 270.85 270.71 270.84 33.0K
12:43 270.77 270.90 270.77 270.84 9.1K
12:44 270.84 271.09 270.84 271.07 19.3K
12:45 271.07 271.09 271.00 271.09 13.4K
12:46 271.10 271.10 270.90 270.91 7.8K
12:47 270.91 271.00 270.90 270.99 28.6K
12:48 270.99 271.06 270.99 271.04 20.1K
12:49 271.02 271.09 271.02 271.02 10.2K
12:50 271.05 271.11 271.05 271.10 9.6K
12:51 271.07 271.09 271.03 271.03 13.5K
12:52 271.03 271.21 271.03 271.18 12.5K
12:53 271.18 271.35 271.18 271.35 7.3K
12:54 271.32 271.48 271.32 271.40 16.5K
12:55 271.48 271.57 271.48 271.52 7.8K
12:56 271.52 271.73 271.52 271.73 17.0K
12:57 271.79 271.80 271.67 271.71 11.3K
12:58 271.71 271.71 271.63 271.65 7.1K
12:59 271.64 271.70 271.64 271.69 9.5K
13:00 271.69 271.73 271.53 271.59 14.5K
13:01 271.59 271.66 271.59 271.64 8.2K
13:02 271.65 271.71 271.57 271.61 18.5K
13:03 271.67 271.69 271.65 271.68 10.4K
13:04 271.68 271.68 271.60 271.62 6.0K
13:05 271.62 271.68 271.62 271.63 16.3K
13:06 271.63 271.72 271.63 271.71 13.9K
13:07 271.71 271.76 271.71 271.75 7.8K
13:08 271.74 271.74 271.59 271.59 15.2K
13:09 271.57 271.61 271.46 271.46 16.3K
13:10 271.47 271.50 271.47 271.48 18.7K
13:11 271.45 271.46 271.40 271.40 16.9K
13:12 271.41 271.42 271.37 271.39 10.8K
13:13 271.40 271.52 271.39 271.46 31.1K
13:14 271.46 271.46 271.46 271.46 7.7K
13:15 271.47 271.47 271.32 271.32 8.1K
13:16 271.27 271.40 271.27 271.36 11.1K
13:17 271.36 271.36 271.29 271.29 8.6K
13:18 271.20 271.23 271.15 271.19 12.3K
13:19 271.19 271.20 271.15 271.16 5.0K
13:20 271.16 271.18 271.11 271.13 12.4K
13:21 271.13 271.13 270.96 271.04 10.3K
13:22 271.05 271.15 271.05 271.14 17.6K
13:23 271.19 271.30 271.19 271.28 10.9K
13:24 271.37 271.46 271.32 271.37 16.1K
13:25 271.41 271.41 271.33 271.33 7.1K
13:26 271.33 271.33 271.27 271.27 4.7K
13:27 271.26 271.27 271.20 271.20 4.1K
13:28 271.21 271.21 271.19 271.19 8.8K
13:29 271.20 271.20 271.15 271.20 9.0K
13:30 271.20 271.20 271.12 271.12 5.3K
13:31 271.12 271.12 271.05 271.12 12.5K
13:32 271.12 271.12 271.04 271.06 6.5K
13:33 271.06 271.06 270.97 270.97 8.6K
13:34 270.96 270.96 270.96 270.96 6.1K
13:35 271.02 271.02 270.93 270.93 10.4K
13:36 270.93 271.00 270.89 270.94 10.7K
13:37 271.05 271.05 270.90 270.99 11.6K
13:38 270.98 271.00 270.89 271.00 12.6K
13:39 270.97 271.04 270.97 271.03 8.9K
13:40 271.09 271.09 271.02 271.02 8.6K
13:41 271.02 271.10 270.99 271.09 7.9K
13:42 271.09 271.09 270.98 270.99 13.8K
13:43 270.97 270.99 270.91 270.95 12.0K
13:44 270.95 270.95 270.89 270.89 6.8K
13:45 270.87 270.92 270.87 270.92 12.0K
13:46 270.93 271.06 270.93 271.05 10.9K
13:47 271.06 271.14 271.05 271.11 5.5K
13:48 271.08 271.14 271.08 271.09 11.2K
13:49 271.09 271.14 271.08 271.14 16.0K
13:50 271.15 271.16 271.05 271.05 12.7K
13:51 271.08 271.10 270.87 270.87 56.2K
13:52 270.70 270.74 270.65 270.67 27.2K
13:53 270.60 270.60 270.36 270.40 18.8K
13:54 270.66 270.66 270.47 270.58 14.9K
13:55 270.53 270.53 270.36 270.42 12.2K
13:56 270.42 270.70 270.42 270.70 36.6K
13:57 270.72 270.76 270.60 270.76 6.5K
13:58 270.76 270.96 270.76 270.95 7.8K
13:59 270.95 270.95 270.85 270.85 38.4K
14:00 270.85 271.06 270.80 271.05 65.6K
14:01 270.79 270.98 270.77 270.98 13.4K
14:02 271.08 271.24 271.08 271.11 24.4K
14:03 271.10 271.23 270.82 271.23 18.0K
14:04 271.14 271.24 271.07 271.18 35.1K
14:05 271.17 271.17 270.88 270.92 16.1K
14:06 270.90 270.90 270.16 270.16 37.4K
14:07 270.15 270.39 269.95 270.38 44.4K
14:08 270.37 270.37 269.65 269.71 40.7K
14:09 269.71 269.97 269.63 269.77 17.0K
14:10 269.77 270.00 269.75 269.77 13.0K
14:11 270.06 270.20 269.88 269.88 16.1K
14:12 269.72 269.83 269.69 269.70 25.4K
14:13 269.70 269.94 269.70 269.84 12.0K
14:14 269.84 269.84 269.64 269.64 10.3K
14:15 269.63 269.79 269.61 269.64 23.6K
14:16 269.64 269.65 269.59 269.63 16.0K
14:17 269.66 269.94 269.64 269.94 16.5K
14:18 269.94 270.01 269.89 269.89 17.8K
14:19 270.06 270.08 269.91 270.08 34.6K
14:20 270.08 270.36 270.08 270.36 23.6K
14:21 270.50 270.51 270.29 270.29 16.0K
14:22 270.29 270.29 270.14 270.29 18.1K
14:23 270.29 270.38 270.21 270.23 8.7K
14:24 270.23 270.40 270.22 270.22 16.6K
14:25 270.22 270.29 270.22 270.28 7.4K
14:26 270.28 270.44 270.26 270.44 26.0K
14:27 270.44 270.65 270.44 270.65 22.9K
14:28 270.65 270.75 270.60 270.60 14.1K
14:29 270.68 270.71 270.46 270.51 16.0K
14:30 270.52 270.59 270.38 270.48 13.1K
14:31 270.51 270.87 270.51 270.87 25.5K
14:32 270.86 271.02 270.73 270.90 44.5K
14:33 270.79 270.97 270.79 270.94 8.4K
14:34 270.87 271.05 270.87 271.03 18.9K
14:35 270.99 271.09 270.89 270.94 18.7K
14:36 270.94 271.18 270.94 271.17 27.9K
14:37 271.17 271.43 271.17 271.37 29.7K
14:38 271.37 271.49 271.27 271.37 27.5K
14:39 271.04 271.23 270.90 271.23 54.1K
14:40 271.24 271.34 271.20 271.29 17.4K
14:41 271.36 271.36 271.16 271.23 11.6K
14:42 271.23 271.37 271.16 271.22 30.0K
14:43 271.24 271.24 271.05 271.17 24.2K
14:44 271.17 271.20 271.00 271.08 13.2K
14:45 271.08 271.21 271.08 271.15 27.2K
14:46 270.98 271.04 270.87 270.87 23.6K
14:47 270.86 270.93 270.79 270.79 20.0K
14:48 270.74 270.74 270.36 270.38 21.4K
14:49 270.37 270.37 270.08 270.33 21.2K
14:50 270.41 270.60 270.31 270.33 26.7K
14:51 270.33 270.45 270.29 270.29 24.3K
14:52 270.29 270.41 270.21 270.22 13.3K
14:53 270.24 270.41 270.13 270.27 20.6K
14:54 270.26 270.49 270.25 270.48 13.8K
14:55 270.49 270.88 270.49 270.88 23.9K
14:56 270.94 271.24 270.87 271.24 29.6K
14:57 271.42 271.82 271.42 271.72 43.9K
14:58 271.72 271.77 271.66 271.66 18.9K
14:59 271.58 271.73 271.58 271.70 24.5K
15:00 271.70 271.70 271.42 271.62 29.3K
15:01 271.68 271.68 271.57 271.57 11.3K
15:02 271.57 271.59 271.36 271.36 18.2K
15:03 271.34 271.58 271.34 271.47 12.0K
15:04 271.46 271.64 271.46 271.64 21.8K
15:05 271.46 271.53 271.35 271.45 20.0K
15:06 271.44 271.49 271.35 271.46 16.3K
15:07 271.49 271.55 271.49 271.52 10.3K
15:08 271.52 271.74 271.51 271.74 21.7K
15:09 271.79 271.79 271.70 271.79 21.2K
15:10 271.78 271.79 271.52 271.52 20.7K
15:11 271.52 271.52 271.30 271.35 18.0K
15:12 271.35 271.40 271.22 271.40 126.0K
15:13 271.41 271.65 271.41 271.53 29.9K
15:14 271.55 271.59 271.46 271.46 9.9K
15:15 271.53 271.64 271.51 271.57 16.2K
15:16 271.61 271.62 271.44 271.44 20.2K
15:17 271.37 271.55 271.30 271.55 24.6K
15:18 271.43 271.43 271.27 271.38 28.8K
15:19 271.46 271.72 271.33 271.72 51.4K
15:20 271.87 271.87 271.69 271.83 25.1K
15:21 271.74 271.81 271.67 271.70 17.9K
15:22 271.78 271.81 271.70 271.71 17.9K
15:23 271.74 271.79 271.65 271.71 21.7K
15:24 271.66 271.66 271.50 271.55 22.9K
15:25 271.54 271.54 271.17 271.17 46.4K
15:26 271.14 271.22 270.75 270.75 29.1K
15:27 270.75 270.83 270.61 270.83 22.7K
15:28 270.81 270.82 270.71 270.79 20.2K
15:29 270.77 270.82 270.71 270.76 25.4K
15:30 270.78 270.86 270.64 270.79 32.0K
15:31 270.78 270.91 270.74 270.84 27.3K
15:32 271.00 271.00 270.77 270.77 25.1K
15:33 270.72 271.03 270.72 271.02 38.1K
15:34 270.92 270.92 270.60 270.71 27.6K
15:35 270.71 270.75 270.64 270.75 19.5K
15:36 270.77 271.08 270.77 271.08 31.9K
15:37 271.13 271.36 271.13 271.36 27.9K
15:38 271.39 271.39 271.07 271.09 40.6K
15:39 271.09 271.25 271.09 271.25 19.9K
15:40 271.29 271.50 271.23 271.23 41.8K
15:41 271.25 271.79 271.13 271.73 93.7K
15:42 271.92 272.62 271.92 272.62 82.2K
15:43 272.60 273.01 272.60 272.68 75.3K
15:44 272.78 272.78 272.10 272.24 45.7K
15:45 272.30 272.60 272.30 272.44 35.5K
15:46 272.52 272.52 272.03 272.18 59.0K
15:47 272.22 272.22 271.85 271.86 51.2K
15:48 272.10 272.16 271.93 272.12 49.2K
15:49 272.04 272.04 271.68 271.68 58.5K
15:50 271.32 271.43 271.12 271.32 81.6K
15:51 271.20 271.62 271.08 271.62 80.1K
15:52 271.60 271.85 271.60 271.85 71.1K
15:53 271.93 271.93 271.80 271.87 92.2K
15:54 271.90 272.14 271.90 271.90 137.4K
15:55 271.95 272.01 271.61 272.01 102.3K
15:56 272.04 272.18 272.03 272.04 114.4K
15:57 272.09 272.15 272.05 272.05 121.3K
15:58 272.05 272.06 271.96 271.98 161.4K
15:59 271.99 272.17 271.87 271.97 3,200.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available