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
09:30 293.12 293.45 293.07 293.20 187.1K
09:31 293.20 293.58 292.93 293.58 36.5K
09:32 293.59 293.59 293.30 293.40 17.9K
09:33 293.22 293.68 293.22 293.68 42.5K
09:34 293.65 294.15 293.34 293.93 25.3K
09:35 293.90 294.02 293.69 293.81 13.5K
09:36 293.93 294.01 293.76 293.89 11.4K
09:37 293.82 293.95 293.57 293.64 15.7K
09:38 293.64 293.64 293.59 293.64 7.0K
09:39 293.64 293.66 293.43 293.46 22.5K
09:40 293.26 293.29 292.87 292.99 18.2K
09:41 292.89 292.98 292.88 292.96 14.9K
09:42 293.13 293.17 293.01 293.01 19.0K
09:43 293.01 293.01 292.73 292.85 20.6K
09:44 292.86 293.04 292.85 292.85 11.1K
09:45 292.85 292.85 292.51 292.51 38.9K
09:46 292.31 292.39 292.20 292.37 27.4K
09:47 292.30 292.60 292.29 292.56 26.5K
09:48 292.65 292.69 292.30 292.67 19.7K
09:49 292.67 292.67 292.57 292.64 11.9K
09:50 292.64 292.88 292.64 292.81 43.9K
09:51 292.81 292.95 292.78 292.95 12.6K
09:52 292.88 292.91 292.73 292.81 13.6K
09:53 292.81 293.05 292.79 292.94 22.0K
09:54 292.94 293.02 292.90 293.01 7.9K
09:55 293.01 293.05 292.90 293.00 9.8K
09:56 293.05 293.06 292.94 292.94 9.6K
09:57 292.95 293.17 292.95 293.09 20.2K
09:58 293.08 293.36 293.08 293.36 11.7K
09:59 293.33 293.39 293.27 293.27 11.8K
10:00 293.22 293.32 293.21 293.30 21.2K
10:01 293.30 293.37 293.18 293.18 21.9K
10:02 293.25 293.25 293.16 293.25 24.8K
10:03 293.25 293.57 293.18 293.50 24.6K
10:04 293.51 293.75 293.51 293.65 13.4K
10:05 293.65 293.76 293.58 293.66 12.2K
10:06 293.67 293.67 293.54 293.56 13.8K
10:07 293.79 293.79 293.70 293.71 18.9K
10:08 293.71 293.71 293.54 293.69 28.2K
10:09 293.69 293.76 293.61 293.64 12.3K
10:10 293.63 293.63 293.53 293.58 16.3K
10:11 293.56 293.56 293.45 293.47 33.6K
10:12 293.54 293.84 293.54 293.84 25.6K
10:13 293.85 293.95 293.81 293.91 12.7K
10:14 293.80 294.11 293.80 294.11 21.2K
10:15 294.08 294.08 293.94 293.94 21.7K
10:16 293.89 293.90 293.88 293.88 30.1K
10:17 293.96 293.96 293.80 293.84 22.3K
10:18 293.84 293.85 293.75 293.85 25.9K
10:19 293.76 293.86 293.76 293.81 48.7K
10:20 293.81 293.87 293.74 293.76 31.2K
10:21 293.75 293.75 293.61 293.64 20.6K
10:22 293.53 293.60 293.53 293.58 12.7K
10:23 293.58 293.67 293.49 293.67 37.4K
10:24 293.67 293.70 293.67 293.69 26.6K
10:25 293.70 293.84 293.66 293.81 8.9K
10:26 293.81 293.81 293.58 293.65 12.9K
10:27 293.62 293.62 293.55 293.59 8.0K
10:28 293.59 293.59 293.51 293.51 8.2K
10:29 293.51 293.59 293.45 293.45 60.0K
10:30 293.44 293.47 293.43 293.47 11.8K
10:31 293.44 293.50 293.44 293.49 21.0K
10:32 293.47 293.67 293.46 293.67 22.3K
10:33 293.68 293.78 293.68 293.77 8.5K
10:34 293.76 293.99 293.72 293.99 19.9K
10:35 293.94 293.94 293.85 293.93 13.8K
10:36 293.92 293.92 293.76 293.82 12.9K
10:37 293.82 293.85 293.75 293.76 36.5K
10:38 293.77 293.82 293.72 293.72 19.0K
10:39 293.73 293.80 293.70 293.70 30.1K
10:40 293.74 293.74 293.67 293.67 9.5K
10:41 293.66 293.66 293.55 293.56 28.8K
10:42 293.56 293.56 293.42 293.42 4.6K
10:43 293.45 293.65 293.45 293.65 12.1K
10:44 293.67 293.68 293.62 293.62 8.9K
10:45 293.62 293.62 293.52 293.55 47.8K
10:46 293.53 293.53 293.17 293.17 47.3K
10:47 293.17 293.24 293.17 293.20 14.8K
10:48 293.07 293.32 293.07 293.25 27.9K
10:49 293.25 293.25 293.07 293.07 15.3K
10:50 293.07 293.28 293.04 293.25 15.8K
10:51 293.23 293.25 293.16 293.16 6.5K
10:52 293.15 293.15 293.02 293.03 23.2K
10:53 293.03 293.10 292.98 293.05 11.6K
10:54 293.09 293.09 292.95 293.00 17.0K
10:55 293.02 293.08 292.94 293.08 16.3K
10:56 293.08 293.17 293.08 293.17 18.0K
10:57 293.17 293.17 293.12 293.12 24.7K
10:58 293.20 293.41 293.20 293.41 12.5K
10:59 293.41 293.51 293.41 293.51 17.0K
11:00 293.43 293.51 293.32 293.32 18.2K
11:01 293.35 293.43 293.35 293.40 20.9K
11:02 293.35 293.35 293.27 293.29 10.4K
11:03 293.29 293.42 293.26 293.32 17.4K
11:04 293.28 293.30 293.28 293.28 52.2K
11:05 293.25 293.27 293.21 293.27 11.6K
11:06 293.26 293.26 293.15 293.19 17.1K
11:07 293.20 293.21 293.17 293.20 15.6K
11:08 293.20 293.27 293.16 293.21 15.1K
11:09 293.22 293.22 293.17 293.21 18.3K
11:10 293.23 293.23 293.18 293.18 15.8K
11:11 293.19 293.20 293.18 293.20 14.2K
11:12 293.19 293.20 293.16 293.16 16.8K
11:13 293.09 293.10 293.08 293.10 15.1K
11:14 293.03 293.06 292.92 292.92 15.6K
11:15 292.78 292.99 292.78 292.97 17.7K
11:16 292.97 293.00 292.97 293.00 10.7K
11:17 293.00 293.00 292.77 292.86 9.3K
11:18 292.81 292.86 292.76 292.78 13.9K
11:19 292.78 292.87 292.77 292.87 12.0K
11:20 292.83 292.93 292.83 292.93 4.5K
11:21 292.95 293.00 292.95 292.99 15.6K
11:22 292.99 293.00 292.86 292.88 5.2K
11:23 292.88 292.88 292.64 292.67 8.3K
11:24 292.70 292.70 292.56 292.56 17.4K
11:25 292.55 292.55 292.48 292.52 11.4K
11:26 292.55 292.55 292.46 292.46 8.8K
11:27 292.46 292.46 292.39 292.45 7.2K
11:28 292.45 292.73 292.45 292.73 21.2K
11:29 292.68 292.78 292.37 292.37 98.2K
11:30 292.50 292.71 292.50 292.62 25.0K
11:31 292.62 292.64 292.54 292.60 19.8K
11:32 292.61 292.61 292.59 292.59 8.6K
11:33 292.65 292.75 292.65 292.72 26.7K
11:34 292.72 292.73 292.67 292.72 55.6K
11:35 292.66 292.70 292.66 292.66 11.8K
11:36 292.66 292.66 292.58 292.58 17.6K
11:37 292.54 292.63 292.48 292.63 14.6K
11:38 292.63 292.64 292.59 292.59 17.8K
11:39 292.63 292.70 292.62 292.70 9.8K
11:40 292.73 292.73 292.65 292.65 11.7K
11:41 292.65 292.65 292.51 292.51 12.2K
11:42 292.60 292.60 292.53 292.58 15.4K
11:43 292.60 292.63 292.59 292.60 5.9K
11:44 292.60 292.68 292.60 292.64 8.0K
11:45 292.72 292.76 292.62 292.62 23.5K
11:46 292.62 292.62 292.46 292.49 42.9K
11:47 292.49 292.52 292.39 292.52 17.0K
11:48 292.52 292.62 292.42 292.61 7.5K
11:49 292.62 292.62 292.60 292.60 8.5K
11:50 292.61 292.61 292.51 292.58 6.5K
11:51 292.58 292.58 292.56 292.57 7.2K
11:52 292.56 292.56 292.52 292.52 20.8K
11:53 292.52 292.52 292.34 292.34 12.4K
11:54 292.35 292.40 292.35 292.40 10.5K
11:55 292.40 292.51 292.40 292.51 9.0K
11:56 292.51 292.51 292.36 292.36 8.1K
11:57 292.34 292.41 292.28 292.41 10.3K
11:58 292.41 292.49 292.38 292.38 4.8K
11:59 292.39 292.43 292.39 292.43 11.5K
12:00 292.43 292.47 292.36 292.47 33.1K
12:01 292.58 292.59 292.57 292.57 13.1K
12:02 292.57 292.60 292.40 292.40 13.9K
12:03 292.39 292.39 292.29 292.33 12.7K
12:04 292.33 292.40 292.27 292.27 12.5K
12:05 292.27 292.27 292.20 292.20 14.3K
12:06 292.20 292.34 292.17 292.34 23.7K
12:07 292.34 292.34 292.18 292.22 12.0K
12:08 292.22 292.30 292.21 292.28 12.9K
12:09 292.25 292.29 292.25 292.28 12.6K
12:10 292.29 292.33 292.20 292.26 14.9K
12:11 292.26 292.27 292.26 292.27 5.0K
12:12 292.27 292.28 292.20 292.28 5.0K
12:13 292.29 292.29 292.17 292.17 7.4K
12:14 292.17 292.17 292.13 292.15 9.2K
12:15 292.15 292.18 292.15 292.18 8.7K
12:16 292.18 292.33 292.18 292.33 14.0K
12:17 292.33 292.33 292.28 292.29 25.4K
12:18 292.29 292.29 292.26 292.27 9.8K
12:19 292.31 292.32 292.27 292.27 22.6K
12:20 292.27 292.27 292.25 292.26 11.0K
12:21 292.24 292.27 292.24 292.26 11.1K
12:22 292.30 292.54 292.30 292.42 28.2K
12:23 292.36 292.37 292.26 292.28 85.1K
12:24 292.28 292.28 292.18 292.18 12.1K
12:25 292.18 292.18 292.04 292.04 36.9K
12:26 292.04 292.04 291.96 291.96 12.3K
12:27 291.96 291.96 291.82 291.85 6.2K
12:28 291.85 291.86 291.76 291.76 15.5K
12:29 291.76 291.81 291.75 291.76 18.1K
12:30 291.76 291.77 291.68 291.68 34.5K
12:31 291.67 291.72 291.52 291.52 15.1K
12:32 291.51 291.52 291.42 291.43 7.9K
12:33 291.41 291.50 291.28 291.50 14.5K
12:34 291.50 291.51 291.47 291.47 14.8K
12:35 291.47 291.48 291.42 291.42 21.8K
12:36 291.49 291.49 291.31 291.31 9.5K
12:37 291.31 291.41 291.31 291.35 15.1K
12:38 291.38 291.53 291.38 291.53 11.7K
12:39 291.54 291.61 291.50 291.51 15.9K
12:40 291.49 291.55 291.49 291.52 11.5K
12:41 291.53 291.53 291.49 291.49 4.7K
12:42 291.49 291.51 291.31 291.31 19.4K
12:43 291.29 291.32 291.29 291.30 13.9K
12:44 291.33 291.36 291.32 291.32 8.0K
12:45 291.29 291.40 291.25 291.40 13.2K
12:46 291.40 291.41 291.31 291.40 9.6K
12:47 291.40 291.40 291.25 291.25 4.7K
12:48 291.24 291.24 291.02 291.08 14.0K
12:49 291.20 291.20 291.11 291.16 8.1K
12:50 291.16 291.17 291.05 291.10 35.2K
12:51 291.10 291.11 291.02 291.05 29.4K
12:52 291.06 291.20 291.04 291.19 16.5K
12:53 291.20 291.22 291.18 291.20 12.5K
12:54 291.20 291.33 291.20 291.20 33.0K
12:55 291.27 291.43 291.27 291.43 16.8K
12:56 291.42 291.49 291.42 291.49 13.7K
12:57 291.49 291.53 291.48 291.53 10.8K
12:58 291.53 291.54 291.51 291.54 7.8K
12:59 291.54 291.68 291.54 291.67 19.2K
13:00 291.65 291.65 291.59 291.59 14.4K
13:01 291.56 291.56 291.41 291.50 20.9K
13:02 291.48 291.54 291.48 291.54 9.8K
13:03 291.53 291.53 291.45 291.51 34.6K
13:04 291.51 291.51 291.40 291.43 7.9K
13:05 291.35 291.46 291.35 291.46 15.2K
13:06 291.47 291.47 291.36 291.37 8.5K
13:07 291.38 291.47 291.38 291.47 10.2K
13:08 291.50 291.55 291.40 291.55 26.5K
13:09 291.45 291.60 291.45 291.53 7.4K
13:10 291.53 291.54 291.46 291.54 12.5K
13:11 291.54 291.54 291.38 291.42 33.5K
13:12 291.39 291.41 291.34 291.35 8.0K
13:13 291.38 291.39 291.37 291.37 8.1K
13:14 291.38 291.44 291.37 291.44 15.1K
13:15 291.43 291.43 291.32 291.33 21.4K
13:16 291.32 291.35 291.28 291.28 10.2K
13:17 291.23 291.28 291.20 291.28 11.6K
13:18 291.28 291.31 291.27 291.30 9.4K
13:19 291.30 291.43 291.30 291.38 12.6K
13:20 291.38 291.41 291.30 291.30 5.8K
13:21 291.30 291.30 291.26 291.30 11.8K
13:22 291.30 291.33 291.28 291.33 17.3K
13:23 291.33 291.35 291.28 291.35 11.1K
13:24 291.33 291.34 291.17 291.17 16.6K
13:25 291.17 291.21 291.14 291.19 14.5K
13:26 291.26 291.31 291.26 291.31 10.6K
13:27 291.31 291.35 291.27 291.27 11.9K
13:28 291.26 291.38 291.25 291.38 15.1K
13:29 291.38 291.54 291.38 291.54 9.4K
13:30 291.54 291.76 291.54 291.76 17.0K
13:31 291.69 291.69 291.66 291.66 9.5K
13:32 291.62 291.62 291.53 291.55 14.6K
13:33 291.54 291.61 291.47 291.50 12.2K
13:34 291.50 291.50 291.38 291.39 16.4K
13:35 291.42 291.44 291.32 291.38 14.5K
13:36 291.38 291.48 291.32 291.39 16.1K
13:37 291.40 291.40 291.22 291.22 10.9K
13:38 291.28 291.29 291.20 291.24 18.4K
13:39 291.24 291.24 291.12 291.17 14.3K
13:40 291.13 291.18 291.10 291.11 10.4K
13:41 291.10 291.18 291.01 291.18 27.4K
13:42 291.15 291.31 291.15 291.31 8.6K
13:43 291.23 291.33 291.19 291.33 18.5K
13:44 291.25 291.25 291.16 291.16 24.4K
13:45 291.16 291.26 291.16 291.18 12.6K
13:46 291.18 291.19 291.04 291.04 17.6K
13:47 291.04 291.10 291.01 291.07 23.2K
13:48 291.07 291.07 291.01 291.05 23.7K
13:49 291.00 291.04 291.00 291.00 12.7K
13:50 291.00 291.25 291.00 291.25 39.7K
13:51 291.25 291.32 291.17 291.32 18.9K
13:52 291.32 291.32 291.20 291.29 17.7K
13:53 291.29 291.36 291.23 291.23 16.1K
13:54 291.23 291.24 291.23 291.23 10.7K
13:55 291.23 291.35 291.23 291.35 36.7K
13:56 291.35 291.50 291.35 291.50 8.5K
13:57 291.50 291.52 291.39 291.39 14.4K
13:58 291.39 291.40 291.34 291.40 19.5K
13:59 291.40 291.40 291.40 291.40 10.0K
14:00 291.41 291.59 291.41 291.59 18.7K
14:01 291.59 291.60 291.59 291.59 8.1K
14:02 291.59 291.59 291.43 291.50 12.1K
14:03 291.37 291.39 291.33 291.33 22.9K
14:04 291.37 291.41 291.36 291.40 12.7K
14:05 291.40 291.40 291.38 291.39 10.7K
14:06 291.39 291.47 291.39 291.47 12.7K
14:07 291.48 291.50 291.43 291.44 7.3K
14:08 291.44 291.48 291.38 291.40 19.0K
14:09 291.39 291.39 291.37 291.37 11.6K
14:10 291.38 291.40 291.38 291.39 15.4K
14:11 291.35 291.47 291.32 291.46 26.5K
14:12 291.46 291.49 291.41 291.49 10.5K
14:13 291.49 291.49 291.37 291.37 22.3K
14:14 291.36 291.40 291.34 291.40 17.8K
14:15 291.32 291.32 291.30 291.32 20.6K
14:16 291.30 291.30 291.24 291.25 12.2K
14:17 291.19 291.31 291.19 291.31 27.4K
14:18 291.34 291.35 291.26 291.29 20.0K
14:19 291.29 291.29 291.22 291.22 7.7K
14:20 291.18 291.18 291.10 291.10 17.5K
14:21 291.10 291.13 291.10 291.10 7.2K
14:22 291.04 291.10 290.96 290.97 24.0K
14:23 290.97 291.05 290.97 291.05 20.3K
14:24 291.05 291.09 291.05 291.06 9.3K
14:25 291.06 291.06 290.94 290.94 15.3K
14:26 290.94 291.04 290.94 290.94 11.0K
14:27 290.97 290.99 290.90 290.90 14.8K
14:28 290.90 290.90 290.85 290.90 23.2K
14:29 290.90 290.93 290.89 290.89 23.7K
14:30 290.89 290.93 290.89 290.93 25.8K
14:31 290.92 290.92 290.80 290.80 32.4K
14:32 290.89 290.93 290.85 290.87 14.9K
14:33 290.91 290.93 290.85 290.85 13.6K
14:34 290.86 290.91 290.86 290.91 16.8K
14:35 290.90 290.92 290.86 290.89 14.8K
14:36 290.91 290.94 290.88 290.88 15.7K
14:37 290.87 290.90 290.82 290.83 14.0K
14:38 290.79 290.79 290.66 290.66 19.3K
14:39 290.70 290.70 290.62 290.67 10.6K
14:40 290.67 290.74 290.67 290.74 14.2K
14:41 290.77 290.82 290.76 290.81 15.2K
14:42 290.76 290.83 290.73 290.83 17.7K
14:43 290.83 290.83 290.75 290.75 11.9K
14:44 290.75 290.79 290.71 290.79 18.5K
14:45 290.80 290.88 290.79 290.88 20.5K
14:46 290.88 290.88 290.83 290.83 9.5K
14:47 290.82 290.87 290.80 290.80 13.1K
14:48 290.80 290.85 290.79 290.79 12.2K
14:49 290.78 290.79 290.77 290.79 6.2K
14:50 290.82 290.86 290.82 290.84 21.0K
14:51 290.83 290.88 290.81 290.87 15.7K
14:52 290.87 290.87 290.84 290.84 11.0K
14:53 290.82 290.89 290.79 290.82 10.5K
14:54 290.80 290.80 290.71 290.73 15.4K
14:55 290.77 290.78 290.70 290.70 18.0K
14:56 290.70 290.77 290.70 290.77 22.4K
14:57 290.74 290.75 290.68 290.75 38.3K
14:58 290.71 290.79 290.71 290.79 29.6K
14:59 290.77 290.77 290.64 290.65 41.2K
15:00 290.66 290.66 290.57 290.60 18.8K
15:01 290.61 290.61 290.54 290.59 30.2K
15:02 290.61 290.61 290.54 290.57 15.2K
15:03 290.54 290.60 290.51 290.51 15.6K
15:04 290.51 290.51 290.34 290.44 47.4K
15:05 290.44 290.45 290.39 290.43 20.3K
15:06 290.38 290.38 290.13 290.18 26.6K
15:07 290.18 290.31 290.17 290.30 36.8K
15:08 290.30 290.62 290.25 290.62 60.4K
15:09 290.67 290.74 290.63 290.74 38.5K
15:10 290.74 290.80 290.58 290.58 21.6K
15:11 290.69 290.69 290.56 290.59 15.3K
15:12 290.60 290.62 290.56 290.57 11.6K
15:13 290.57 290.67 290.56 290.67 15.5K
15:14 290.68 290.73 290.65 290.73 10.8K
15:15 290.76 290.76 290.68 290.68 24.8K
15:16 290.67 290.67 290.51 290.51 11.0K
15:17 290.51 290.59 290.51 290.56 18.6K
15:18 290.56 290.62 290.56 290.56 19.5K
15:19 290.55 290.55 290.43 290.43 15.1K
15:20 290.45 290.54 290.45 290.49 17.8K
15:21 290.49 290.58 290.49 290.49 27.8K
15:22 290.47 290.55 290.47 290.53 27.4K
15:23 290.56 290.67 290.53 290.56 16.5K
15:24 290.56 290.68 290.56 290.68 25.3K
15:25 290.68 290.69 290.63 290.69 15.2K
15:26 290.72 290.76 290.72 290.72 21.6K
15:27 290.72 290.82 290.72 290.80 16.7K
15:28 290.74 290.89 290.74 290.83 22.8K
15:29 290.83 290.86 290.77 290.77 20.5K
15:30 290.75 290.75 290.64 290.67 50.7K
15:31 290.73 290.73 290.59 290.59 28.8K
15:32 290.60 290.70 290.60 290.69 28.0K
15:33 290.69 290.76 290.65 290.67 24.5K
15:34 290.68 290.68 290.49 290.50 20.0K
15:35 290.51 290.60 290.45 290.46 35.2K
15:36 290.51 290.55 290.46 290.53 24.9K
15:37 290.50 290.51 290.39 290.43 27.5K
15:38 290.48 290.48 290.36 290.38 30.0K
15:39 290.38 290.41 290.28 290.28 45.0K
15:40 290.28 290.32 290.19 290.19 62.1K
15:41 290.19 290.19 290.07 290.09 73.4K
15:42 290.10 290.12 289.91 289.91 53.3K
15:43 289.90 289.92 289.87 289.92 40.1K
15:44 289.91 289.98 289.91 289.94 46.3K
15:45 289.89 289.90 289.83 289.83 86.4K
15:46 289.78 289.78 289.67 289.78 63.0K
15:47 289.68 289.83 289.58 289.83 58.5K
15:48 289.83 289.98 289.82 289.82 40.5K
15:49 289.91 289.91 289.64 289.78 50.8K
15:50 289.69 289.76 289.65 289.65 47.1K
15:51 289.60 289.76 289.60 289.64 69.2K
15:52 289.63 289.70 289.59 289.70 65.2K
15:53 289.72 289.73 289.60 289.64 64.0K
15:54 289.65 289.65 289.56 289.58 73.2K
15:55 289.76 289.85 289.76 289.79 168.3K
15:56 289.80 289.87 289.70 289.72 139.1K
15:57 289.68 289.68 289.56 289.56 178.2K
15:58 289.59 289.84 289.59 289.84 220.6K
15:59 289.82 289.91 289.70 289.91 2,619.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available