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
09:30 297.38 297.45 296.86 296.86 189.9K
09:31 296.86 297.33 295.94 295.97 34.4K
09:32 296.28 296.73 296.10 296.10 30.9K
09:33 296.28 296.28 294.10 294.40 45.8K
09:34 294.15 294.70 294.15 294.46 54.1K
09:35 294.41 294.57 293.54 293.93 71.6K
09:36 293.95 294.14 293.56 294.07 58.2K
09:37 293.82 294.19 293.49 294.08 46.5K
09:38 294.08 294.76 294.08 294.76 21.3K
09:39 294.77 295.03 294.77 294.89 15.6K
09:40 294.91 295.05 294.79 294.79 41.7K
09:41 294.98 295.34 294.78 295.26 37.2K
09:42 295.08 295.08 294.75 294.84 29.9K
09:43 294.88 295.10 294.75 294.75 36.7K
09:44 294.75 294.88 294.64 294.75 25.7K
09:45 294.75 294.83 294.55 294.69 73.7K
09:46 294.76 295.14 294.76 295.11 42.4K
09:47 295.07 295.07 294.33 294.57 47.4K
09:48 294.57 294.91 294.51 294.84 43.5K
09:49 294.91 294.91 294.47 294.51 41.7K
09:50 294.55 294.89 294.55 294.65 18.5K
09:51 294.72 294.78 294.65 294.78 27.2K
09:52 294.77 294.81 294.21 294.21 27.2K
09:53 294.19 294.33 293.99 294.15 41.8K
09:54 294.37 294.37 293.67 293.76 43.5K
09:55 293.73 293.80 293.51 293.73 32.7K
09:56 293.72 293.72 293.29 293.31 37.2K
09:57 293.43 293.71 293.39 293.39 26.7K
09:58 293.38 293.65 293.22 293.53 49.2K
09:59 293.53 293.85 293.34 293.44 37.6K
10:00 293.45 293.54 292.77 292.77 44.1K
10:01 292.77 292.81 292.39 292.67 51.8K
10:02 292.66 292.76 292.38 292.65 26.0K
10:03 292.44 292.68 292.20 292.20 47.9K
10:04 292.23 292.43 292.16 292.32 30.3K
10:05 292.30 292.35 291.92 292.18 29.7K
10:06 292.08 292.49 291.94 292.49 41.1K
10:07 292.49 292.55 292.40 292.48 22.1K
10:08 292.49 293.14 292.49 293.14 21.6K
10:09 293.15 293.19 292.99 293.07 20.8K
10:10 293.12 293.14 292.99 293.14 31.6K
10:11 293.19 293.44 293.04 293.44 38.9K
10:12 293.44 293.75 293.14 293.70 27.2K
10:13 293.58 293.58 293.17 293.27 28.3K
10:14 293.29 293.32 293.10 293.10 45.3K
10:15 293.11 293.11 292.64 292.65 55.9K
10:16 292.71 293.19 292.71 293.04 34.1K
10:17 292.90 293.21 292.90 293.21 14.5K
10:18 293.21 293.75 293.21 293.69 54.8K
10:19 293.64 293.79 293.64 293.79 22.9K
10:20 293.79 293.91 293.65 293.71 33.1K
10:21 293.73 293.86 293.67 293.84 27.5K
10:22 293.83 293.98 293.81 293.98 37.9K
10:23 293.98 294.24 293.98 294.19 25.4K
10:24 294.18 294.55 294.18 294.45 26.2K
10:25 294.25 294.25 293.81 293.81 19.4K
10:26 293.75 294.01 293.72 294.01 37.3K
10:27 294.01 294.01 293.96 293.97 34.4K
10:28 293.89 294.08 293.89 294.08 40.1K
10:29 294.09 294.21 294.08 294.14 14.3K
10:30 294.20 294.22 294.02 294.02 26.0K
10:31 294.03 294.12 293.99 294.12 21.2K
10:32 294.20 294.23 294.06 294.08 12.5K
10:33 294.07 294.35 294.07 294.30 17.2K
10:34 294.41 294.42 294.21 294.22 33.8K
10:35 294.20 294.20 293.98 294.16 21.1K
10:36 294.16 294.21 294.06 294.09 47.7K
10:37 294.09 294.17 294.05 294.17 16.2K
10:38 294.16 294.30 294.16 294.28 10.9K
10:39 294.29 294.64 294.29 294.50 16.7K
10:40 294.49 294.63 294.42 294.63 27.4K
10:41 294.65 294.65 294.45 294.45 22.6K
10:42 294.50 294.79 294.45 294.78 23.1K
10:43 294.79 294.84 294.74 294.82 17.9K
10:44 294.82 295.10 294.82 294.95 20.9K
10:45 294.95 294.95 294.49 294.57 35.3K
10:46 294.57 294.72 294.55 294.72 19.9K
10:47 294.67 294.85 294.64 294.84 26.8K
10:48 294.85 294.98 294.85 294.98 17.2K
10:49 294.98 295.22 294.98 295.14 24.1K
10:50 295.21 295.23 295.11 295.15 17.5K
10:51 295.13 295.17 295.09 295.12 26.5K
10:52 295.14 295.23 295.09 295.09 17.9K
10:53 295.11 295.12 295.04 295.05 15.7K
10:54 295.22 295.22 295.06 295.13 17.7K
10:55 295.13 295.27 295.13 295.27 27.4K
10:56 295.27 295.28 295.19 295.19 11.2K
10:57 295.19 295.20 295.10 295.10 18.2K
10:58 294.96 295.12 294.93 295.08 29.8K
10:59 295.09 295.23 295.04 295.16 16.6K
11:00 295.23 295.43 295.23 295.43 28.5K
11:01 295.44 295.61 295.42 295.59 22.1K
11:02 295.59 295.63 295.54 295.55 17.3K
11:03 295.52 295.54 295.35 295.45 13.7K
11:04 295.45 295.47 295.37 295.45 21.0K
11:05 295.47 295.53 295.47 295.49 21.6K
11:06 295.49 295.58 295.22 295.22 27.2K
11:07 295.22 295.40 295.22 295.39 24.8K
11:08 295.39 295.46 295.39 295.46 11.6K
11:09 295.46 295.46 295.36 295.39 23.1K
11:10 295.39 295.39 294.97 295.02 38.7K
11:11 295.02 295.02 294.88 294.89 10.2K
11:12 294.99 295.00 294.89 295.00 22.7K
11:13 295.05 295.05 295.01 295.04 10.9K
11:14 295.04 295.17 294.87 294.98 30.3K
11:15 294.95 295.01 294.91 294.92 27.9K
11:16 294.92 295.12 294.92 295.12 11.8K
11:17 294.99 294.99 294.81 294.91 20.8K
11:18 294.89 294.90 294.66 294.78 14.4K
11:19 294.77 294.81 294.77 294.79 54.9K
11:20 294.78 294.79 294.63 294.66 30.2K
11:21 294.59 294.60 294.56 294.58 22.9K
11:22 294.58 294.66 294.24 294.27 16.1K
11:23 294.30 294.30 294.06 294.30 30.1K
11:24 294.30 294.56 294.27 294.45 41.4K
11:25 294.59 294.60 294.52 294.53 14.8K
11:26 294.49 294.66 294.45 294.66 37.6K
11:27 294.65 294.74 294.65 294.73 40.2K
11:28 294.86 294.86 294.83 294.83 13.3K
11:29 294.96 295.24 294.96 295.19 24.1K
11:30 295.20 295.42 295.19 295.42 11.2K
11:31 295.47 295.51 295.47 295.49 17.7K
11:32 295.49 295.67 295.49 295.67 18.0K
11:33 295.81 295.84 295.76 295.82 16.6K
11:34 295.84 295.84 295.70 295.70 15.6K
11:35 295.67 295.71 295.54 295.71 32.7K
11:36 295.72 296.01 295.68 295.84 27.5K
11:37 295.84 295.95 295.84 295.89 11.3K
11:38 295.89 296.04 295.87 295.92 10.1K
11:39 295.92 296.05 295.87 296.00 15.3K
11:40 295.98 295.98 295.80 295.80 19.3K
11:41 295.83 295.93 295.54 295.54 18.1K
11:42 295.56 295.60 295.48 295.50 31.7K
11:43 295.49 295.56 295.49 295.52 9.4K
11:44 295.52 295.52 295.36 295.36 22.6K
11:45 295.36 295.49 295.36 295.45 15.9K
11:46 295.46 295.46 295.32 295.32 20.6K
11:47 295.30 295.32 295.15 295.18 21.7K
11:48 295.14 295.24 295.14 295.15 19.6K
11:49 295.16 295.21 295.16 295.21 70.6K
11:50 295.22 295.28 295.21 295.28 24.4K
11:51 295.28 295.29 295.08 295.09 15.4K
11:52 295.06 295.26 295.06 295.22 16.9K
11:53 295.22 295.23 295.08 295.12 12.1K
11:54 295.12 295.13 295.05 295.06 7.3K
11:55 295.12 295.15 295.08 295.08 18.7K
11:56 295.08 295.33 295.08 295.33 26.3K
11:57 295.33 295.44 295.30 295.32 18.5K
11:58 295.31 295.39 295.28 295.39 25.7K
11:59 295.41 295.53 295.41 295.52 17.9K
12:00 295.52 295.85 295.52 295.85 30.2K
12:01 295.85 295.90 295.70 295.82 14.6K
12:02 295.73 295.82 295.72 295.76 14.0K
12:03 295.76 295.85 295.76 295.85 19.2K
12:04 295.83 295.88 295.81 295.81 17.4K
12:05 295.80 295.93 295.76 295.93 14.4K
12:06 295.93 296.11 295.93 296.02 34.0K
12:07 296.03 296.03 295.96 295.97 38.9K
12:08 295.97 296.08 295.97 296.08 18.5K
12:09 296.08 296.08 295.78 295.78 14.0K
12:10 295.78 295.79 295.60 295.68 17.6K
12:11 295.67 295.74 295.64 295.67 16.3K
12:12 295.66 295.66 295.55 295.59 27.7K
12:13 295.66 295.67 295.45 295.46 21.1K
12:14 295.45 295.45 295.22 295.22 26.3K
12:15 295.22 295.32 295.19 295.20 18.5K
12:16 295.23 295.24 295.15 295.15 35.4K
12:17 295.15 295.16 295.14 295.15 7.9K
12:18 295.15 295.46 295.15 295.40 25.7K
12:19 295.40 295.50 295.40 295.48 12.6K
12:20 295.48 295.48 295.33 295.38 13.6K
12:21 295.38 295.40 295.17 295.17 16.3K
12:22 295.17 295.26 295.16 295.26 47.2K
12:23 295.23 295.26 295.23 295.26 16.6K
12:24 295.26 295.29 295.25 295.26 11.8K
12:25 295.24 295.28 295.21 295.26 15.3K
12:26 295.36 295.44 295.24 295.25 36.4K
12:27 295.37 295.43 295.37 295.42 11.6K
12:28 295.42 295.42 295.31 295.41 15.0K
12:29 295.41 295.45 295.25 295.25 18.8K
12:30 295.24 295.31 295.20 295.31 8.8K
12:31 295.31 295.45 295.31 295.45 6.2K
12:32 295.45 295.45 295.42 295.45 8.6K
12:33 295.45 295.45 295.27 295.27 13.3K
12:34 295.28 295.28 295.11 295.18 17.2K
12:35 295.17 295.17 295.05 295.08 11.6K
12:36 295.01 295.03 295.00 295.03 7.4K
12:37 295.03 295.08 295.02 295.08 8.2K
12:38 295.07 295.07 295.05 295.05 6.0K
12:39 295.05 295.07 295.05 295.07 17.0K
12:40 295.06 295.14 295.05 295.09 17.6K
12:41 295.09 295.16 295.09 295.15 20.8K
12:42 295.14 295.18 295.10 295.10 12.0K
12:43 295.10 295.12 295.03 295.05 9.9K
12:44 295.05 295.14 295.05 295.14 10.4K
12:45 295.13 295.18 295.10 295.13 12.5K
12:46 295.13 295.13 295.07 295.08 15.0K
12:47 295.08 295.08 295.05 295.05 6.2K
12:48 295.05 295.14 295.05 295.11 22.5K
12:49 295.10 295.10 295.03 295.03 10.1K
12:50 295.03 295.06 295.03 295.06 35.0K
12:51 295.07 295.20 295.07 295.13 14.8K
12:52 295.13 295.18 295.12 295.12 16.6K
12:53 295.12 295.12 295.07 295.07 14.7K
12:54 295.07 295.12 295.00 295.00 24.3K
12:55 294.99 295.11 294.99 295.11 45.9K
12:56 295.15 295.22 295.15 295.22 45.7K
12:57 295.22 295.35 295.21 295.26 58.0K
12:58 295.27 295.38 295.25 295.37 12.1K
12:59 295.37 295.39 295.25 295.37 30.3K
13:00 295.38 295.55 295.37 295.38 22.3K
13:01 295.39 295.48 295.39 295.48 10.6K
13:02 295.46 295.47 295.38 295.40 14.5K
13:03 295.39 295.39 295.27 295.33 8.5K
13:04 295.34 295.35 295.24 295.33 15.6K
13:05 295.33 295.39 295.33 295.34 11.5K
13:06 295.34 295.37 295.33 295.37 5.3K
13:07 295.32 295.32 295.21 295.26 19.7K
13:08 295.27 295.29 295.21 295.21 9.0K
13:09 295.21 295.30 295.21 295.30 11.1K
13:10 295.28 295.30 295.25 295.25 13.8K
13:11 295.25 295.31 295.24 295.31 18.1K
13:12 295.31 295.31 295.24 295.31 13.1K
13:13 295.24 295.24 295.19 295.20 25.7K
13:14 295.21 295.26 295.20 295.26 20.1K
13:15 295.26 295.33 295.19 295.33 17.9K
13:16 295.33 295.36 295.29 295.36 12.9K
13:17 295.36 295.36 295.08 295.08 14.2K
13:18 295.09 295.19 295.08 295.19 8.8K
13:19 295.19 295.20 295.13 295.16 15.3K
13:20 295.17 295.26 295.16 295.26 12.2K
13:21 295.25 295.29 295.19 295.28 21.9K
13:22 295.27 295.32 295.26 295.30 9.2K
13:23 295.30 295.30 295.24 295.27 10.3K
13:24 295.24 295.40 295.23 295.40 13.0K
13:25 295.40 295.43 295.39 295.42 8.9K
13:26 295.42 295.42 295.28 295.28 11.3K
13:27 295.30 295.39 295.17 295.17 18.8K
13:28 295.17 295.31 295.16 295.31 17.1K
13:29 295.31 295.42 295.31 295.42 16.5K
13:30 295.42 295.44 295.41 295.41 18.6K
13:31 295.42 295.49 295.42 295.49 9.3K
13:32 295.49 295.62 295.49 295.62 17.8K
13:33 295.62 295.62 295.52 295.52 9.6K
13:34 295.51 295.59 295.50 295.57 14.4K
13:35 295.57 295.60 295.41 295.41 41.3K
13:36 295.39 295.50 295.38 295.50 46.4K
13:37 295.53 295.54 295.44 295.44 15.9K
13:38 295.44 295.45 295.41 295.41 277.3K
13:39 295.37 295.41 295.34 295.41 35.2K
13:40 295.41 295.41 295.40 295.41 15.6K
13:41 295.44 295.46 295.35 295.36 22.0K
13:42 295.36 295.39 295.36 295.36 18.4K
13:43 295.36 295.36 295.35 295.35 14.0K
13:44 295.35 295.36 295.31 295.32 22.6K
13:45 295.32 295.47 295.32 295.46 9.3K
13:46 295.41 295.41 295.34 295.35 17.8K
13:47 295.37 295.37 295.30 295.30 39.8K
13:48 295.30 295.33 295.30 295.30 15.7K
13:49 295.31 295.32 295.29 295.32 12.3K
13:50 295.30 295.43 295.30 295.41 31.6K
13:51 295.47 295.54 295.41 295.53 15.0K
13:52 295.52 295.67 295.52 295.61 12.8K
13:53 295.63 295.63 295.55 295.56 25.1K
13:54 295.55 295.74 295.55 295.74 25.3K
13:55 295.70 295.73 295.65 295.72 16.1K
13:56 295.72 295.72 295.60 295.64 8.1K
13:57 295.64 295.64 295.53 295.54 10.6K
13:58 295.54 295.60 295.54 295.59 15.0K
13:59 295.58 295.63 295.49 295.52 20.6K
14:00 295.49 295.56 295.49 295.56 32.1K
14:01 295.54 295.54 295.43 295.43 15.6K
14:02 295.43 295.48 295.43 295.48 19.3K
14:03 295.47 295.56 295.44 295.54 20.9K
14:04 295.57 295.58 295.51 295.51 11.2K
14:05 295.52 295.55 295.46 295.48 11.9K
14:06 295.48 295.60 295.48 295.60 16.6K
14:07 295.60 295.62 295.57 295.57 19.1K
14:08 295.57 295.57 295.35 295.35 41.1K
14:09 295.32 295.39 295.32 295.39 15.5K
14:10 295.39 295.42 295.35 295.39 11.5K
14:11 295.39 295.45 295.39 295.44 17.6K
14:12 295.52 295.57 295.52 295.57 18.4K
14:13 295.57 295.80 295.57 295.78 29.0K
14:14 295.77 295.81 295.71 295.71 9.6K
14:15 295.72 295.81 295.69 295.81 11.5K
14:16 295.81 295.82 295.74 295.74 27.6K
14:17 295.73 295.76 295.66 295.74 17.4K
14:18 295.74 295.75 295.69 295.73 16.1K
14:19 295.78 295.85 295.78 295.85 17.0K
14:20 295.82 295.89 295.80 295.80 10.5K
14:21 295.83 295.93 295.83 295.93 14.3K
14:22 295.92 295.95 295.91 295.91 12.6K
14:23 295.91 295.92 295.73 295.73 30.8K
14:24 295.73 295.83 295.73 295.81 17.7K
14:25 295.82 295.83 295.76 295.76 18.9K
14:26 295.76 296.00 295.76 295.83 37.0K
14:27 295.83 295.87 295.76 295.76 14.6K
14:28 295.77 295.77 295.70 295.70 15.9K
14:29 295.71 295.78 295.70 295.78 16.1K
14:30 295.78 295.79 295.73 295.73 12.6K
14:31 295.73 295.75 295.68 295.70 13.0K
14:32 295.70 295.70 295.42 295.45 31.5K
14:33 295.41 295.50 295.40 295.50 16.1K
14:34 295.50 295.50 295.43 295.45 11.5K
14:35 295.43 295.44 295.30 295.37 29.2K
14:36 295.37 295.44 295.36 295.39 9.8K
14:37 295.39 295.52 295.38 295.51 14.0K
14:38 295.53 295.53 295.45 295.45 12.1K
14:39 295.43 295.47 295.32 295.38 12.2K
14:40 295.36 295.47 295.32 295.47 20.7K
14:41 295.47 295.47 295.35 295.37 15.5K
14:42 295.36 295.37 295.28 295.32 33.4K
14:43 295.33 295.45 295.32 295.45 14.2K
14:44 295.46 295.50 295.43 295.48 14.9K
14:45 295.49 295.49 295.40 295.40 34.7K
14:46 295.40 295.47 295.38 295.38 10.6K
14:47 295.38 295.54 295.38 295.53 17.3K
14:48 295.53 295.53 295.38 295.40 33.8K
14:49 295.40 295.42 295.34 295.35 30.2K
14:50 295.37 295.37 295.27 295.37 43.0K
14:51 295.37 295.37 295.19 295.22 39.5K
14:52 295.22 295.23 295.17 295.23 14.1K
14:53 295.23 295.23 295.21 295.21 21.4K
14:54 295.21 295.21 295.18 295.18 31.3K
14:55 295.18 295.18 295.14 295.14 27.4K
14:56 295.16 295.17 295.08 295.08 18.1K
14:57 295.08 295.13 295.05 295.13 15.8K
14:58 295.15 295.15 295.07 295.09 23.7K
14:59 295.11 295.14 295.11 295.11 17.6K
15:00 295.11 295.19 295.11 295.19 24.0K
15:01 295.19 295.25 295.17 295.17 7.8K
15:02 295.17 295.19 295.10 295.11 31.4K
15:03 295.11 295.18 295.10 295.12 15.4K
15:04 295.12 295.12 294.97 294.98 38.1K
15:05 294.98 294.98 294.94 294.96 17.0K
15:06 294.95 294.95 294.87 294.87 14.6K
15:07 294.87 294.96 294.87 294.96 21.9K
15:08 294.90 294.97 294.86 294.97 34.6K
15:09 294.96 295.06 294.96 295.06 21.3K
15:10 295.02 295.14 295.02 295.14 20.4K
15:11 295.13 295.17 295.02 295.17 21.2K
15:12 295.12 295.15 295.09 295.10 18.3K
15:13 295.10 295.10 295.03 295.05 17.2K
15:14 295.05 295.08 295.05 295.08 23.7K
15:15 295.11 295.12 295.06 295.08 21.4K
15:16 295.10 295.11 294.99 294.99 21.0K
15:17 294.98 294.98 294.93 294.96 19.9K
15:18 294.97 294.97 294.88 294.88 15.3K
15:19 294.87 294.90 294.85 294.89 25.3K
15:20 294.88 294.90 294.72 294.74 28.5K
15:21 294.74 294.74 294.65 294.69 25.9K
15:22 294.74 294.79 294.74 294.78 30.6K
15:23 294.78 294.84 294.75 294.83 29.1K
15:24 294.83 294.83 294.70 294.70 16.7K
15:25 294.76 294.84 294.76 294.83 33.1K
15:26 294.83 294.83 294.78 294.79 21.3K
15:27 294.81 294.81 294.70 294.72 27.8K
15:28 294.71 294.71 294.62 294.62 35.7K
15:29 294.62 294.70 294.60 294.70 38.8K
15:30 294.70 294.92 294.70 294.87 36.3K
15:31 294.87 294.92 294.85 294.92 29.2K
15:32 294.92 295.03 294.91 294.99 30.4K
15:33 294.99 295.15 294.99 295.15 17.4K
15:34 295.17 295.17 295.08 295.11 35.1K
15:35 295.11 295.21 295.11 295.21 34.7K
15:36 295.17 295.24 295.16 295.21 28.6K
15:37 295.22 295.22 295.13 295.13 48.1K
15:38 295.16 295.16 295.06 295.06 35.6K
15:39 295.08 295.09 295.06 295.08 33.0K
15:40 295.08 295.08 295.03 295.06 23.3K
15:41 295.06 295.11 295.03 295.04 46.4K
15:42 295.02 295.08 295.01 295.05 31.3K
15:43 295.04 295.06 295.00 295.03 28.2K
15:44 295.01 295.04 295.00 295.03 39.7K
15:45 295.03 295.04 294.77 294.77 65.9K
15:46 294.77 294.80 294.73 294.74 52.2K
15:47 294.75 294.80 294.65 294.69 47.5K
15:48 294.64 294.70 294.62 294.65 43.8K
15:49 294.62 294.81 294.62 294.81 52.9K
15:50 294.81 294.92 294.76 294.78 83.4K
15:51 294.82 294.82 294.60 294.60 86.3K
15:52 294.58 294.58 294.51 294.58 65.1K
15:53 294.58 294.74 294.55 294.56 94.9K
15:54 294.52 294.60 294.49 294.58 142.2K
15:55 294.48 294.56 294.40 294.40 137.8K
15:56 294.50 294.51 294.30 294.35 154.9K
15:57 294.41 294.49 294.39 294.49 207.3K
15:58 294.42 294.66 294.42 294.65 293.3K
15:59 294.71 294.88 294.66 294.88 2,606.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available