DJ Computer Services

DJUSDV
🏛️ usa →
279.53
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 301.02 301.08 300.37 300.48 147.6K
09:31 300.59 300.59 300.26 300.31 27.1K
09:32 300.30 300.65 300.14 300.25 14.8K
09:33 300.24 300.27 299.89 300.26 9.4K
09:34 300.07 300.08 299.40 299.40 16.5K
09:35 299.56 299.60 299.29 299.29 11.1K
09:36 299.34 299.48 299.29 299.46 14.7K
09:37 299.49 299.63 299.31 299.63 16.4K
09:38 299.65 300.11 299.65 300.11 12.1K
09:39 300.12 300.12 299.59 299.59 12.2K
09:40 299.53 299.60 299.52 299.60 8.1K
09:41 299.60 299.73 299.49 299.57 9.6K
09:42 299.74 300.16 299.74 300.16 11.4K
09:43 300.16 300.19 300.03 300.16 9.5K
09:44 300.16 300.27 300.12 300.27 7.8K
09:45 300.30 300.34 300.17 300.23 12.6K
09:46 300.23 300.26 300.14 300.26 18.2K
09:47 300.26 300.54 300.26 300.49 17.5K
09:48 300.48 300.70 300.48 300.58 8.1K
09:49 300.62 300.64 300.55 300.61 13.4K
09:50 300.59 300.59 300.51 300.55 12.0K
09:51 300.55 300.57 300.48 300.54 13.0K
09:52 300.50 300.55 300.50 300.55 5.4K
09:53 300.55 300.55 300.17 300.17 9.5K
09:54 300.17 300.27 300.08 300.08 7.4K
09:55 300.08 300.08 300.00 300.01 11.0K
09:56 300.02 300.02 299.74 299.80 17.5K
09:57 299.80 299.96 299.79 299.96 12.1K
09:58 299.96 300.07 299.90 299.95 5.4K
09:59 299.90 299.95 299.86 299.90 36.2K
10:00 299.72 300.08 299.72 300.07 30.6K
10:01 300.12 300.12 299.81 299.88 11.4K
10:02 299.88 299.96 299.63 299.65 11.9K
10:03 299.66 299.66 299.45 299.51 37.4K
10:04 299.59 299.59 299.52 299.52 5.7K
10:05 299.53 299.83 299.53 299.72 19.1K
10:06 299.72 299.92 299.72 299.85 13.2K
10:07 299.85 299.93 299.74 299.80 18.0K
10:08 299.80 299.80 299.27 299.34 25.9K
10:09 299.43 299.63 299.43 299.63 8.3K
10:10 299.52 299.52 299.39 299.39 14.2K
10:11 299.39 299.48 299.38 299.48 10.7K
10:12 299.53 299.57 299.53 299.57 9.1K
10:13 299.64 299.79 299.61 299.61 11.2K
10:14 299.63 299.79 299.54 299.54 11.7K
10:15 299.57 299.57 299.51 299.51 9.8K
10:16 299.51 299.61 299.50 299.53 17.3K
10:17 299.53 299.66 299.50 299.66 44.8K
10:18 299.66 299.66 299.51 299.51 26.3K
10:19 299.50 299.56 299.50 299.56 3.8K
10:20 299.55 299.57 299.48 299.50 4.7K
10:21 299.43 299.49 299.41 299.49 9.3K
10:22 299.48 299.53 299.46 299.51 11.0K
10:23 299.51 299.58 299.47 299.58 41.0K
10:24 299.64 299.72 299.55 299.55 17.9K
10:25 299.58 299.58 299.34 299.34 15.8K
10:26 299.30 299.36 299.30 299.35 17.8K
10:27 299.44 299.46 299.30 299.30 17.0K
10:28 299.26 299.26 299.10 299.17 43.9K
10:29 299.18 299.23 299.14 299.16 19.9K
10:30 299.16 299.16 298.83 298.86 96.1K
10:31 298.62 298.77 298.62 298.76 17.0K
10:32 298.72 298.91 298.72 298.91 14.0K
10:33 298.91 298.96 298.72 298.88 11.4K
10:34 298.94 299.04 298.86 298.94 8.1K
10:35 298.85 298.91 298.76 298.76 11.7K
10:36 298.76 298.76 298.70 298.72 11.0K
10:37 298.72 298.90 298.65 298.76 10.6K
10:38 298.77 298.77 298.66 298.66 5.6K
10:39 298.66 298.85 298.66 298.78 17.9K
10:40 298.79 298.83 298.69 298.71 15.8K
10:41 298.71 298.72 298.60 298.64 11.1K
10:42 298.64 298.65 298.57 298.61 14.2K
10:43 298.61 298.61 298.52 298.52 14.2K
10:44 298.63 298.75 298.56 298.58 26.5K
10:45 298.58 298.68 298.51 298.62 42.6K
10:46 298.76 298.92 298.76 298.92 29.1K
10:47 298.92 298.96 298.80 298.87 29.1K
10:48 298.72 298.72 298.69 298.69 11.1K
10:49 298.72 298.85 298.68 298.85 52.6K
10:50 298.72 298.72 298.59 298.66 22.1K
10:51 298.64 298.64 298.47 298.47 10.2K
10:52 298.46 298.56 298.31 298.31 58.6K
10:53 298.38 298.53 298.34 298.53 15.5K
10:54 298.55 298.55 298.15 298.15 32.1K
10:55 298.15 298.16 298.10 298.10 23.4K
10:56 298.09 298.09 297.99 297.99 16.8K
10:57 297.98 298.11 297.90 298.11 25.6K
10:58 298.09 298.12 297.89 297.90 19.8K
10:59 297.90 297.99 297.84 297.99 14.0K
11:00 297.99 298.11 297.99 298.02 15.3K
11:01 298.04 298.35 298.04 298.35 18.2K
11:02 298.35 298.50 298.24 298.48 8.2K
11:03 298.48 298.48 298.41 298.41 7.3K
11:04 298.41 298.41 298.38 298.38 7.1K
11:05 298.37 298.37 298.29 298.35 13.6K
11:06 298.35 298.35 297.89 297.92 15.7K
11:07 297.92 297.92 297.86 297.89 13.3K
11:08 297.89 298.05 297.89 298.05 14.3K
11:09 298.05 298.05 297.93 297.93 11.0K
11:10 297.93 297.93 297.67 297.67 11.6K
11:11 297.58 297.63 297.50 297.58 29.1K
11:12 297.62 297.72 297.62 297.70 10.6K
11:13 297.71 297.74 297.58 297.62 13.1K
11:14 297.58 297.83 297.58 297.82 10.8K
11:15 297.83 297.85 297.83 297.85 16.4K
11:16 297.92 297.92 297.79 297.79 10.5K
11:17 297.87 298.02 297.81 298.00 15.7K
11:18 298.02 298.06 297.89 297.93 9.1K
11:19 297.93 298.16 297.93 298.16 10.0K
11:20 298.21 298.25 298.21 298.24 7.5K
11:21 298.23 298.27 298.23 298.24 6.7K
11:22 298.24 298.31 298.22 298.31 11.5K
11:23 298.31 298.33 298.31 298.32 3.8K
11:24 298.32 298.46 298.32 298.46 19.9K
11:25 298.48 298.71 298.48 298.65 11.8K
11:26 298.66 298.69 298.59 298.69 9.2K
11:27 298.70 298.92 298.70 298.79 12.9K
11:28 298.80 298.85 298.73 298.79 14.5K
11:29 298.81 298.81 298.74 298.80 7.6K
11:30 298.75 298.75 298.61 298.62 17.9K
11:31 298.62 298.70 298.58 298.65 11.2K
11:32 298.65 298.65 298.50 298.50 5.4K
11:33 298.49 298.51 298.46 298.51 9.1K
11:34 298.51 298.53 298.44 298.44 7.7K
11:35 298.45 298.52 298.45 298.52 7.0K
11:36 298.49 298.50 298.48 298.50 4.9K
11:37 298.48 298.54 298.44 298.54 11.2K
11:38 298.54 298.54 298.12 298.13 22.8K
11:39 298.15 298.39 298.15 298.39 15.7K
11:40 298.41 298.59 298.41 298.59 7.8K
11:41 298.60 298.63 298.56 298.63 9.2K
11:42 298.66 298.66 298.60 298.61 5.5K
11:43 298.67 298.67 298.54 298.62 5.9K
11:44 298.62 298.65 298.62 298.62 8.0K
11:45 298.62 298.66 298.62 298.66 7.5K
11:46 298.65 298.71 298.63 298.71 10.1K
11:47 298.70 298.70 298.62 298.62 10.5K
11:48 298.61 298.67 298.61 298.65 9.8K
11:49 298.65 298.67 298.65 298.67 6.4K
11:50 298.67 298.67 298.61 298.62 5.9K
11:51 298.64 298.64 298.57 298.60 18.3K
11:52 298.55 298.55 298.32 298.38 27.8K
11:53 298.38 298.44 298.34 298.34 7.6K
11:54 298.34 298.44 298.33 298.37 7.6K
11:55 298.36 298.46 298.29 298.46 14.3K
11:56 298.46 298.57 298.46 298.50 9.0K
11:57 298.43 298.47 298.38 298.38 9.3K
11:58 298.38 298.51 298.38 298.50 10.4K
11:59 298.41 298.41 298.34 298.34 17.6K
12:00 298.38 298.68 298.38 298.68 15.9K
12:01 298.68 298.78 298.68 298.78 27.7K
12:02 298.79 298.81 298.70 298.73 18.0K
12:03 298.72 298.72 298.68 298.68 4.5K
12:04 298.76 298.77 298.73 298.73 7.5K
12:05 298.73 298.73 298.66 298.67 24.9K
12:06 298.63 298.77 298.60 298.76 10.3K
12:07 298.76 298.79 298.66 298.73 11.1K
12:08 298.72 298.73 298.69 298.70 38.1K
12:09 298.70 298.75 298.70 298.75 14.4K
12:10 298.73 298.78 298.66 298.66 10.4K
12:11 298.66 298.72 298.63 298.72 10.6K
12:12 298.72 298.72 298.54 298.54 5.8K
12:13 298.54 298.56 298.49 298.50 11.0K
12:14 298.56 298.57 298.55 298.56 10.4K
12:15 298.56 298.63 298.52 298.63 17.4K
12:16 298.64 298.69 298.55 298.55 7.0K
12:17 298.55 298.60 298.55 298.59 13.0K
12:18 298.59 298.65 298.59 298.61 5.3K
12:19 298.61 298.67 298.59 298.59 7.2K
12:20 298.63 298.63 298.56 298.56 13.8K
12:21 298.54 298.54 298.34 298.38 16.4K
12:22 298.32 298.35 298.30 298.34 7.0K
12:23 298.33 298.33 298.23 298.23 16.4K
12:24 298.23 298.32 298.23 298.32 15.4K
12:25 298.32 298.32 298.09 298.10 14.6K
12:26 298.10 298.13 298.06 298.07 7.3K
12:27 298.07 298.12 298.02 298.12 12.3K
12:28 298.17 298.17 298.11 298.15 12.2K
12:29 298.15 298.15 298.06 298.06 12.8K
12:30 298.09 298.28 298.02 298.27 15.6K
12:31 298.27 298.27 298.24 298.24 7.4K
12:32 298.24 298.29 298.21 298.29 4.9K
12:33 298.29 298.36 298.29 298.36 9.4K
12:34 298.36 298.36 298.28 298.28 9.4K
12:35 298.28 298.41 298.28 298.41 7.0K
12:36 298.44 298.45 298.40 298.41 10.4K
12:37 298.43 298.45 298.42 298.45 8.0K
12:38 298.45 298.51 298.43 298.43 10.0K
12:39 298.47 298.47 298.34 298.34 11.6K
12:40 298.29 298.33 298.26 298.33 6.1K
12:41 298.33 298.36 298.29 298.29 9.1K
12:42 298.26 298.28 298.23 298.27 11.7K
12:43 298.22 298.33 298.22 298.33 5.2K
12:44 298.33 298.47 298.32 298.44 18.4K
12:45 298.44 298.44 298.35 298.35 3.6K
12:46 298.32 298.33 298.29 298.29 10.3K
12:47 298.29 298.36 298.28 298.29 6.1K
12:48 298.29 298.37 298.29 298.32 8.5K
12:49 298.32 298.32 298.27 298.30 11.1K
12:50 298.30 298.31 298.25 298.25 5.5K
12:51 298.25 298.25 298.18 298.18 6.6K
12:52 298.18 298.35 298.18 298.33 22.6K
12:53 298.33 298.37 298.29 298.29 26.4K
12:54 298.29 298.29 298.24 298.25 12.3K
12:55 298.27 298.35 298.27 298.35 11.2K
12:56 298.35 298.35 298.29 298.29 2.3K
12:57 298.29 298.33 298.25 298.29 9.4K
12:58 298.26 298.27 298.25 298.26 6.3K
12:59 298.27 298.27 298.13 298.13 17.4K
13:00 298.12 298.12 297.99 298.03 27.1K
13:01 298.03 298.03 297.79 297.84 9.2K
13:02 297.84 297.89 297.84 297.87 17.7K
13:03 297.87 297.87 297.81 297.82 7.1K
13:04 297.82 297.99 297.82 297.95 14.8K
13:05 297.93 297.97 297.92 297.96 4.5K
13:06 297.96 298.12 297.92 298.12 12.7K
13:07 298.08 298.10 298.07 298.10 7.3K
13:08 298.07 298.11 298.07 298.11 17.2K
13:09 298.11 298.25 298.11 298.16 17.4K
13:10 298.16 298.16 298.03 298.07 10.8K
13:11 298.07 298.20 298.07 298.15 11.6K
13:12 298.20 298.22 298.15 298.15 12.9K
13:13 298.14 298.19 298.14 298.19 9.1K
13:14 298.20 298.35 298.20 298.26 9.6K
13:15 298.26 298.37 298.23 298.37 16.4K
13:16 298.37 298.51 298.37 298.51 9.4K
13:17 298.51 298.51 298.37 298.39 10.6K
13:18 298.39 298.41 298.32 298.32 21.5K
13:19 298.32 298.35 298.31 298.35 6.3K
13:20 298.35 298.35 298.26 298.30 10.7K
13:21 298.30 298.50 298.30 298.44 8.3K
13:22 298.44 298.44 298.37 298.37 4.7K
13:23 298.38 298.39 298.36 298.36 5.6K
13:24 298.34 298.46 298.34 298.43 10.0K
13:25 298.43 298.44 298.37 298.44 13.2K
13:26 298.44 298.44 298.33 298.33 13.8K
13:27 298.30 298.30 298.23 298.23 13.5K
13:28 298.23 298.30 298.23 298.26 8.8K
13:29 298.26 298.32 298.24 298.32 7.0K
13:30 298.32 298.38 298.30 298.38 11.1K
13:31 298.32 298.38 298.32 298.32 8.8K
13:32 298.32 298.32 298.19 298.19 16.8K
13:33 298.18 298.23 298.18 298.23 6.5K
13:34 298.23 298.36 298.21 298.31 9.0K
13:35 298.30 298.38 298.30 298.38 10.9K
13:36 298.38 298.38 298.24 298.24 8.4K
13:37 298.24 298.30 298.24 298.30 17.9K
13:38 298.31 298.38 298.28 298.38 8.9K
13:39 298.39 298.44 298.39 298.44 6.9K
13:40 298.44 298.49 298.44 298.49 8.0K
13:41 298.52 298.54 298.50 298.50 5.5K
13:42 298.50 298.50 298.45 298.45 9.3K
13:43 298.44 298.46 298.41 298.44 12.0K
13:44 298.43 298.45 298.39 298.45 7.4K
13:45 298.45 298.53 298.45 298.47 7.4K
13:46 298.49 298.50 298.45 298.47 9.8K
13:47 298.47 298.50 298.44 298.44 4.7K
13:48 298.45 298.47 298.43 298.47 10.1K
13:49 298.49 298.55 298.49 298.55 9.7K
13:50 298.55 298.59 298.52 298.59 12.5K
13:51 298.62 298.66 298.61 298.62 9.0K
13:52 298.62 298.62 298.58 298.59 7.6K
13:53 298.63 298.82 298.55 298.82 27.8K
13:54 298.77 298.77 298.68 298.68 13.2K
13:55 298.68 298.70 298.66 298.70 6.6K
13:56 298.70 298.72 298.64 298.65 8.5K
13:57 298.65 298.72 298.65 298.72 10.9K
13:58 298.71 298.71 298.63 298.63 7.8K
13:59 298.63 298.67 298.61 298.67 17.2K
14:00 298.60 298.79 298.59 298.79 17.0K
14:01 298.73 298.79 298.73 298.75 6.9K
14:02 298.75 298.75 298.70 298.71 8.8K
14:03 298.71 298.82 298.71 298.82 10.5K
14:04 298.79 298.79 298.75 298.78 9.2K
14:05 298.78 298.82 298.78 298.82 10.9K
14:06 298.82 298.87 298.81 298.87 9.2K
14:07 298.85 298.87 298.80 298.87 10.7K
14:08 298.87 298.88 298.86 298.88 23.2K
14:09 298.88 298.88 298.71 298.71 21.0K
14:10 298.71 298.71 298.64 298.71 13.5K
14:11 298.71 298.77 298.70 298.72 15.2K
14:12 298.72 298.72 298.70 298.70 7.9K
14:13 298.70 298.78 298.70 298.76 36.2K
14:14 298.76 298.77 298.74 298.76 7.8K
14:15 298.75 298.84 298.75 298.78 8.8K
14:16 298.77 298.80 298.75 298.75 16.4K
14:17 298.76 298.87 298.76 298.79 10.8K
14:18 298.79 298.85 298.78 298.81 7.7K
14:19 298.81 298.89 298.81 298.83 11.6K
14:20 298.83 298.91 298.83 298.87 10.4K
14:21 298.87 298.93 298.82 298.93 15.8K
14:22 298.93 298.97 298.90 298.94 8.6K
14:23 298.93 298.95 298.89 298.89 8.6K
14:24 298.94 298.94 298.89 298.94 9.5K
14:25 298.93 298.93 298.87 298.90 12.1K
14:26 298.90 298.90 298.81 298.82 16.6K
14:27 298.82 298.82 298.79 298.79 3.5K
14:28 298.80 298.80 298.74 298.74 11.6K
14:29 298.73 298.83 298.71 298.82 30.1K
14:30 298.82 298.82 298.76 298.79 7.7K
14:31 298.82 298.87 298.80 298.85 19.9K
14:32 298.89 299.00 298.89 299.00 9.1K
14:33 298.97 299.01 298.97 299.00 9.4K
14:34 299.00 299.01 298.91 298.91 18.2K
14:35 298.88 298.97 298.87 298.97 9.3K
14:36 298.97 298.97 298.93 298.93 4.2K
14:37 298.93 298.95 298.93 298.95 4.1K
14:38 298.95 298.96 298.95 298.95 5.9K
14:39 298.95 298.99 298.95 298.97 11.5K
14:40 298.97 298.98 298.95 298.97 11.4K
14:41 298.95 298.95 298.86 298.86 11.2K
14:42 298.86 298.86 298.78 298.78 10.3K
14:43 298.79 298.79 298.76 298.79 13.0K
14:44 298.79 298.90 298.77 298.90 8.4K
14:45 298.87 298.87 298.85 298.86 8.2K
14:46 298.86 298.94 298.86 298.94 13.3K
14:47 298.94 298.95 298.90 298.93 8.0K
14:48 298.93 299.02 298.93 298.97 11.5K
14:49 298.97 298.98 298.97 298.98 11.3K
14:50 298.98 299.03 298.97 298.97 11.7K
14:51 298.98 299.00 298.98 298.98 9.9K
14:52 298.97 299.04 298.97 299.04 12.9K
14:53 299.05 299.05 298.99 298.99 7.2K
14:54 299.01 299.01 298.90 298.90 11.7K
14:55 298.90 298.94 298.90 298.92 5.3K
14:56 298.92 298.99 298.92 298.98 12.5K
14:57 298.98 299.02 298.98 298.99 4.8K
14:58 298.97 298.99 298.92 298.95 11.9K
14:59 298.93 298.96 298.86 298.86 17.6K
15:00 298.86 298.90 298.86 298.87 16.9K
15:01 298.86 298.95 298.86 298.89 9.0K
15:02 298.89 298.89 298.84 298.84 9.1K
15:03 298.84 298.86 298.81 298.81 15.4K
15:04 298.81 298.90 298.81 298.90 11.5K
15:05 298.85 298.85 298.74 298.75 16.8K
15:06 298.75 298.79 298.73 298.77 11.6K
15:07 298.77 298.77 298.69 298.69 11.2K
15:08 298.69 298.70 298.57 298.58 21.8K
15:09 298.55 298.57 298.54 298.54 16.0K
15:10 298.56 298.58 298.55 298.55 9.5K
15:11 298.62 298.64 298.58 298.64 8.9K
15:12 298.60 298.60 298.55 298.55 11.5K
15:13 298.59 298.59 298.48 298.48 16.7K
15:14 298.47 298.47 298.43 298.46 24.1K
15:15 298.43 298.43 298.40 298.40 17.9K
15:16 298.41 298.45 298.41 298.45 22.8K
15:17 298.47 298.48 298.35 298.36 14.7K
15:18 298.36 298.44 298.36 298.41 14.5K
15:19 298.45 298.49 298.44 298.49 39.5K
15:20 298.49 298.49 298.41 298.44 15.2K
15:21 298.44 298.59 298.41 298.59 46.4K
15:22 298.56 298.56 298.51 298.51 21.9K
15:23 298.48 298.49 298.36 298.37 19.6K
15:24 298.41 298.41 298.26 298.27 22.6K
15:25 298.28 298.38 298.28 298.38 20.5K
15:26 298.40 298.40 298.38 298.40 22.9K
15:27 298.37 298.37 298.32 298.34 16.8K
15:28 298.33 298.36 298.27 298.27 61.8K
15:29 298.29 298.34 298.27 298.34 19.8K
15:30 298.35 298.43 298.31 298.42 21.4K
15:31 298.39 298.41 298.38 298.39 12.4K
15:32 298.39 298.41 298.36 298.39 21.7K
15:33 298.41 298.43 298.38 298.43 24.3K
15:34 298.43 298.43 298.33 298.36 30.4K
15:35 298.36 298.39 298.33 298.39 31.6K
15:36 298.38 298.50 298.38 298.48 48.5K
15:37 298.47 298.51 298.46 298.51 25.0K
15:38 298.51 298.52 298.48 298.52 44.6K
15:39 298.51 298.55 298.49 298.54 47.1K
15:40 298.54 298.58 298.50 298.58 44.9K
15:41 298.58 298.61 298.58 298.60 20.8K
15:42 298.60 298.62 298.56 298.58 27.8K
15:43 298.60 298.60 298.52 298.58 29.1K
15:44 298.57 298.63 298.56 298.63 19.9K
15:45 298.63 298.68 298.62 298.64 28.6K
15:46 298.63 298.63 298.54 298.56 77.8K
15:47 298.56 298.59 298.56 298.58 39.5K
15:48 298.57 298.71 298.57 298.68 26.2K
15:49 298.70 298.76 298.68 298.74 31.0K
15:50 298.68 298.78 298.62 298.63 73.7K
15:51 298.60 298.67 298.55 298.64 68.9K
15:52 298.61 298.76 298.60 298.64 39.7K
15:53 298.66 298.70 298.63 298.68 51.2K
15:54 298.73 298.99 298.72 298.88 91.5K
15:55 298.98 299.10 298.98 299.01 85.2K
15:56 299.02 299.02 298.87 298.87 82.5K
15:57 298.89 298.92 298.80 298.92 131.0K
15:58 298.91 299.00 298.90 298.95 194.6K
15:59 298.93 299.18 298.93 299.18 2,327.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available