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
09:30 254.62 255.20 254.62 255.19 251.0K
09:31 254.97 254.97 254.60 254.82 40.9K
09:32 254.82 254.85 254.56 254.68 49.1K
09:33 254.74 254.74 254.44 254.53 30.0K
09:34 254.70 254.85 254.46 254.46 216.2K
09:35 254.43 254.49 254.15 254.31 125.9K
09:36 254.41 254.51 254.20 254.28 136.8K
09:37 254.20 254.20 253.98 254.07 161.3K
09:38 254.05 254.31 254.05 254.31 79.5K
09:39 254.19 254.19 253.96 254.02 76.3K
09:40 254.00 254.08 253.94 253.94 40.6K
09:41 253.95 253.95 253.63 253.74 67.0K
09:42 253.67 253.67 253.33 253.39 50.9K
09:43 253.40 253.50 253.24 253.47 73.0K
09:44 253.43 253.57 253.41 253.57 41.6K
09:45 253.60 253.65 253.31 253.31 92.5K
09:46 253.24 253.54 253.22 253.54 66.1K
09:47 253.54 253.55 253.38 253.55 113.6K
09:48 253.65 253.67 253.29 253.32 59.1K
09:49 253.22 253.26 252.69 252.74 65.2K
09:50 252.75 252.94 252.44 252.44 57.3K
09:51 252.37 252.48 252.31 252.39 58.3K
09:52 252.49 252.68 252.43 252.68 56.0K
09:53 252.62 252.64 252.41 252.41 50.3K
09:54 252.43 252.58 252.42 252.42 61.0K
09:55 252.45 252.48 252.33 252.33 42.0K
09:56 252.35 252.43 252.14 252.14 31.7K
09:57 252.04 252.33 252.04 252.25 93.3K
09:58 252.15 252.19 252.11 252.17 25.6K
09:59 252.19 252.19 252.00 252.18 42.2K
10:00 252.02 252.02 251.88 252.00 90.6K
10:01 251.99 252.10 251.99 252.04 68.2K
10:02 251.98 252.34 251.96 252.30 46.2K
10:03 252.29 252.29 252.13 252.29 26.7K
10:04 252.19 252.24 252.06 252.08 72.8K
10:05 252.07 252.07 251.65 251.77 73.1K
10:06 251.80 252.12 251.66 252.12 111.6K
10:07 252.10 252.16 251.97 251.99 49.5K
10:08 252.01 252.01 251.78 251.79 48.9K
10:09 251.85 252.04 251.82 251.98 40.1K
10:10 251.94 252.06 251.84 251.99 54.5K
10:11 251.93 251.93 251.78 251.85 57.7K
10:12 251.86 251.96 251.75 251.93 69.9K
10:13 251.94 251.97 251.88 251.96 58.7K
10:14 251.75 251.97 251.69 251.90 106.0K
10:15 251.98 252.23 251.98 252.06 45.0K
10:16 252.04 252.37 252.04 252.25 102.3K
10:17 252.37 252.48 252.30 252.46 73.5K
10:18 252.47 252.83 252.47 252.83 80.9K
10:19 252.92 252.92 252.82 252.91 68.0K
10:20 252.98 253.03 252.96 252.99 115.7K
10:21 252.99 253.06 252.91 253.06 49.7K
10:22 253.01 253.01 252.77 252.77 75.7K
10:23 252.77 252.84 252.68 252.84 46.1K
10:24 252.84 252.84 252.62 252.64 42.7K
10:25 252.64 252.84 252.64 252.68 84.9K
10:26 252.66 252.72 252.57 252.62 50.5K
10:27 252.63 252.70 252.57 252.57 44.0K
10:28 252.60 252.63 252.49 252.56 50.7K
10:29 252.60 252.92 252.57 252.92 52.5K
10:30 252.94 252.94 252.68 252.69 40.5K
10:31 252.67 252.67 252.53 252.58 49.2K
10:32 252.55 252.59 252.50 252.56 28.4K
10:33 252.54 252.54 252.47 252.48 19.4K
10:34 252.50 252.57 252.46 252.57 37.3K
10:35 252.55 252.64 252.44 252.62 28.1K
10:36 252.64 252.66 252.56 252.60 42.1K
10:37 252.65 252.65 252.57 252.58 50.0K
10:38 252.50 252.64 252.49 252.64 29.1K
10:39 252.61 252.66 252.50 252.50 36.5K
10:40 252.50 252.63 252.50 252.59 38.8K
10:41 252.62 252.70 252.58 252.59 53.6K
10:42 252.61 252.61 252.50 252.54 39.7K
10:43 252.53 252.53 252.39 252.39 40.7K
10:44 252.34 252.36 252.26 252.34 33.6K
10:45 252.20 252.25 251.96 252.04 62.5K
10:46 252.04 252.37 252.04 252.33 50.8K
10:47 252.33 252.49 252.33 252.45 33.7K
10:48 252.34 252.34 252.18 252.29 38.0K
10:49 252.31 252.34 252.24 252.24 93.7K
10:50 252.23 252.38 252.21 252.21 36.2K
10:51 252.25 252.25 252.03 252.03 41.3K
10:52 252.06 252.23 252.04 252.23 96.5K
10:53 252.20 252.29 252.20 252.25 70.3K
10:54 252.23 252.23 252.13 252.13 44.9K
10:55 252.09 252.09 251.94 252.01 39.3K
10:56 252.03 252.13 251.99 252.12 26.8K
10:57 252.12 252.38 252.09 252.38 22.8K
10:58 252.37 252.46 252.37 252.40 26.2K
10:59 252.41 252.41 252.17 252.25 40.3K
11:00 252.24 252.33 252.21 252.21 50.8K
11:01 252.28 252.28 252.17 252.23 21.4K
11:02 252.23 252.38 252.23 252.38 407.8K
11:03 252.37 252.50 252.31 252.40 31.0K
11:04 252.55 252.58 252.49 252.54 40.4K
11:05 252.54 252.57 252.45 252.50 20.9K
11:06 252.47 252.65 252.47 252.65 41.2K
11:07 252.68 252.68 252.60 252.67 38.9K
11:08 252.73 252.88 252.72 252.87 32.9K
11:09 252.84 252.96 252.83 252.92 66.2K
11:10 252.97 252.97 252.82 252.82 35.5K
11:11 252.80 252.90 252.63 252.64 45.0K
11:12 252.65 252.69 252.56 252.69 38.8K
11:13 252.69 252.71 252.67 252.69 19.0K
11:14 252.69 252.85 252.53 252.55 35.1K
11:15 252.53 252.60 252.53 252.60 32.5K
11:16 252.50 252.55 252.43 252.49 31.8K
11:17 252.52 252.52 252.38 252.38 32.9K
11:18 252.38 252.56 252.38 252.56 37.7K
11:19 252.53 252.64 252.52 252.64 20.5K
11:20 252.64 252.67 252.61 252.67 27.8K
11:21 252.71 252.95 252.71 252.79 36.0K
11:22 252.79 252.93 252.79 252.89 16.3K
11:23 252.81 252.81 252.63 252.74 60.7K
11:24 252.71 252.75 252.64 252.68 23.1K
11:25 252.73 252.86 252.73 252.81 18.5K
11:26 252.74 252.84 252.71 252.84 15.9K
11:27 252.84 252.85 252.78 252.78 34.0K
11:28 252.79 252.84 252.68 252.70 24.0K
11:29 252.67 252.67 252.59 252.61 24.5K
11:30 252.60 252.74 252.52 252.52 63.7K
11:31 252.53 252.61 252.53 252.55 27.9K
11:32 252.47 252.56 252.47 252.53 28.9K
11:33 252.53 252.61 252.53 252.61 34.1K
11:34 252.64 252.72 252.59 252.59 25.3K
11:35 252.59 252.62 252.47 252.47 14.3K
11:36 252.40 252.49 252.26 252.42 36.8K
11:37 252.42 252.45 252.42 252.45 16.4K
11:38 252.44 252.51 252.43 252.50 16.6K
11:39 252.51 252.51 252.44 252.44 24.9K
11:40 252.44 252.49 252.40 252.40 16.6K
11:41 252.34 252.34 252.17 252.20 19.5K
11:42 252.26 252.51 252.26 252.51 22.2K
11:43 252.43 252.51 252.43 252.51 25.8K
11:44 252.43 252.60 252.43 252.54 12.6K
11:45 252.54 252.65 252.54 252.65 12.7K
11:46 252.64 252.66 252.63 252.63 20.8K
11:47 252.64 252.72 252.62 252.72 23.2K
11:48 252.75 252.81 252.70 252.70 27.7K
11:49 252.72 252.74 252.70 252.73 12.3K
11:50 252.61 252.61 252.47 252.54 18.5K
11:51 252.54 252.55 252.45 252.55 20.3K
11:52 252.48 252.62 252.44 252.56 16.9K
11:53 252.56 252.56 252.47 252.47 17.7K
11:54 252.47 252.57 252.47 252.54 9.4K
11:55 252.50 252.70 252.48 252.64 813.5K
11:56 252.62 252.74 252.61 252.69 16.0K
11:57 252.71 252.93 252.70 252.88 16.5K
11:58 252.88 253.07 252.88 253.07 20.7K
11:59 253.04 253.11 253.04 253.06 35.2K
12:00 253.02 253.09 253.00 253.04 37.5K
12:01 253.05 253.05 252.81 252.81 64.0K
12:02 252.79 252.84 252.79 252.84 19.2K
12:03 252.84 252.86 252.67 252.67 16.5K
12:04 252.67 252.78 252.65 252.68 35.3K
12:05 252.68 252.80 252.66 252.68 29.6K
12:06 252.68 252.82 252.68 252.82 19.1K
12:07 252.85 252.85 252.81 252.83 13.8K
12:08 252.85 252.87 252.81 252.84 17.5K
12:09 252.83 252.85 252.70 252.70 30.3K
12:10 252.64 252.77 252.64 252.77 18.8K
12:11 252.80 252.80 252.67 252.72 24.9K
12:12 252.72 252.78 252.72 252.75 27.3K
12:13 252.75 252.76 252.67 252.75 17.8K
12:14 252.75 252.77 252.66 252.71 24.8K
12:15 252.71 252.73 252.68 252.73 15.3K
12:16 252.73 252.80 252.71 252.75 30.7K
12:17 252.72 252.72 252.69 252.70 24.6K
12:18 252.70 252.77 252.70 252.72 19.4K
12:19 252.74 252.89 252.74 252.89 23.2K
12:20 252.94 252.94 252.92 252.93 13.3K
12:21 252.94 252.98 252.93 252.94 17.8K
12:22 252.96 253.06 252.96 253.06 7.3K
12:23 253.05 253.10 253.05 253.06 16.6K
12:24 253.07 253.08 252.92 252.94 31.4K
12:25 252.90 252.94 252.89 252.94 20.6K
12:26 252.98 253.05 252.95 252.95 15.8K
12:27 253.04 253.04 252.92 252.94 29.1K
12:28 252.91 252.91 252.88 252.89 8.0K
12:29 252.88 252.93 252.88 252.93 13.6K
12:30 252.91 253.00 252.91 252.91 52.0K
12:31 252.86 252.97 252.85 252.96 35.4K
12:32 252.96 252.97 252.81 252.81 47.3K
12:33 252.83 252.84 252.78 252.83 13.0K
12:34 252.82 252.82 252.70 252.70 13.8K
12:35 252.70 252.74 252.63 252.64 22.2K
12:36 252.61 252.68 252.56 252.66 15.3K
12:37 252.66 252.72 252.63 252.68 23.2K
12:38 252.68 252.73 252.48 252.48 19.7K
12:39 252.44 252.49 252.44 252.47 16.4K
12:40 252.47 252.47 252.29 252.29 18.7K
12:41 252.19 252.30 252.19 252.19 19.7K
12:42 252.18 252.23 252.18 252.23 15.1K
12:43 252.29 252.35 252.27 252.29 27.6K
12:44 252.28 252.28 252.15 252.15 19.0K
12:45 252.08 252.08 251.93 251.94 41.2K
12:46 251.96 252.03 251.96 252.02 20.1K
12:47 251.96 252.05 251.96 251.98 25.7K
12:48 251.97 252.07 251.94 251.98 21.0K
12:49 251.98 252.17 251.98 252.17 32.1K
12:50 252.26 252.43 252.22 252.41 16.1K
12:51 252.41 252.60 252.39 252.60 30.0K
12:52 252.60 252.70 252.60 252.64 13.9K
12:53 252.66 252.66 252.62 252.65 12.6K
12:54 252.62 252.69 252.62 252.65 19.7K
12:55 252.65 252.70 252.65 252.65 15.1K
12:56 252.64 252.75 252.62 252.75 16.0K
12:57 252.77 252.79 252.74 252.77 15.8K
12:58 252.79 252.79 252.71 252.71 8.6K
12:59 252.71 252.74 252.66 252.69 20.6K
13:00 252.68 252.74 252.68 252.74 12.6K
13:01 252.74 252.82 252.74 252.82 19.7K
13:02 252.85 252.85 252.71 252.73 21.6K
13:03 252.79 252.81 252.76 252.76 20.0K
13:04 252.77 253.28 252.72 253.16 63.2K
13:05 253.19 253.33 253.17 253.33 38.0K
13:06 253.31 253.31 253.23 253.23 12.2K
13:07 253.23 253.33 253.23 253.29 13.1K
13:08 253.29 253.36 253.23 253.23 21.5K
13:09 253.28 253.46 253.28 253.37 23.0K
13:10 253.39 253.47 253.37 253.47 15.8K
13:11 253.47 253.48 253.41 253.43 23.6K
13:12 253.43 253.64 253.42 253.64 53.5K
13:13 253.62 253.72 253.59 253.72 18.7K
13:14 253.72 253.72 253.56 253.56 14.6K
13:15 253.55 253.68 253.54 253.67 15.4K
13:16 253.68 253.68 253.54 253.54 13.2K
13:17 253.54 253.58 253.54 253.58 14.2K
13:18 253.61 253.68 253.61 253.68 28.5K
13:19 253.68 253.69 253.66 253.68 19.8K
13:20 253.68 253.68 253.64 253.68 12.3K
13:21 253.65 253.77 253.65 253.71 84.5K
13:22 253.71 253.71 253.64 253.64 20.8K
13:23 253.59 253.63 253.54 253.54 19.6K
13:24 253.57 253.67 253.56 253.63 18.9K
13:25 253.67 253.75 253.61 253.74 29.3K
13:26 253.74 253.74 253.59 253.59 14.6K
13:27 253.60 253.64 253.59 253.61 11.0K
13:28 253.59 253.62 253.58 253.62 7.2K
13:29 253.66 253.66 253.55 253.55 23.4K
13:30 253.55 253.73 253.54 253.70 12.7K
13:31 253.73 253.76 253.69 253.69 28.3K
13:32 253.69 253.77 253.69 253.77 51.9K
13:33 253.77 253.77 253.72 253.72 20.8K
13:34 253.72 253.76 253.67 253.76 23.1K
13:35 253.75 253.82 253.75 253.78 17.5K
13:36 253.78 253.90 253.78 253.88 25.6K
13:37 254.01 254.03 253.98 254.03 18.0K
13:38 254.04 254.04 253.96 254.00 32.7K
13:39 254.00 254.06 253.96 254.03 17.6K
13:40 254.08 254.13 254.07 254.07 44.9K
13:41 254.05 254.05 253.92 253.93 35.2K
13:42 253.93 253.94 253.89 253.92 21.1K
13:43 253.92 253.92 253.83 253.83 38.8K
13:44 253.82 253.85 253.76 253.78 23.5K
13:45 253.78 253.82 253.78 253.81 29.5K
13:46 253.73 253.73 253.65 253.65 54.8K
13:47 253.74 253.77 253.50 253.53 69.8K
13:48 253.58 253.68 253.58 253.65 24.7K
13:49 253.65 253.65 253.43 253.43 31.8K
13:50 253.43 253.43 253.19 253.34 19.9K
13:51 253.39 253.44 253.34 253.39 27.4K
13:52 253.23 253.35 253.23 253.31 21.7K
13:53 253.31 253.31 253.20 253.20 15.5K
13:54 253.20 253.20 253.11 253.11 17.0K
13:55 253.11 253.11 253.10 253.11 18.7K
13:56 253.11 253.11 252.99 253.10 49.4K
13:57 253.06 253.08 253.04 253.08 16.0K
13:58 253.06 253.06 253.00 253.03 10.9K
13:59 253.07 253.09 252.99 253.03 40.9K
14:00 253.04 253.04 252.73 252.73 46.6K
14:01 252.72 252.80 252.49 252.49 25.7K
14:02 252.45 252.51 252.45 252.50 64.3K
14:03 252.53 252.69 252.53 252.69 22.7K
14:04 252.67 252.92 252.67 252.92 23.2K
14:05 252.92 252.96 252.90 252.96 30.5K
14:06 252.96 253.06 252.89 252.89 25.2K
14:07 252.90 253.07 252.90 253.05 18.1K
14:08 253.05 253.05 252.89 252.90 25.2K
14:09 252.90 253.00 252.90 252.94 13.6K
14:10 252.93 252.95 252.93 252.93 21.0K
14:11 252.85 252.96 252.84 252.96 21.9K
14:12 252.97 252.97 252.90 252.90 13.9K
14:13 252.93 252.96 252.86 252.89 39.7K
14:14 252.91 252.91 252.83 252.83 19.5K
14:15 252.84 252.84 252.72 252.72 26.3K
14:16 252.70 252.76 252.70 252.74 20.1K
14:17 252.74 252.74 252.62 252.66 32.3K
14:18 252.66 252.67 252.65 252.67 15.0K
14:19 252.72 252.72 252.58 252.65 24.6K
14:20 252.64 252.69 252.62 252.69 27.7K
14:21 252.69 252.80 252.69 252.79 38.5K
14:22 252.68 252.81 252.68 252.78 22.2K
14:23 252.78 252.90 252.78 252.84 14.3K
14:24 252.80 252.80 252.79 252.79 18.1K
14:25 252.79 252.83 252.79 252.79 15.7K
14:26 252.79 252.79 252.72 252.72 12.0K
14:27 252.72 252.73 252.68 252.70 15.9K
14:28 252.70 252.72 252.66 252.66 24.8K
14:29 252.66 252.68 252.65 252.67 22.7K
14:30 252.65 252.65 252.48 252.48 26.2K
14:31 252.51 252.62 252.51 252.58 22.9K
14:32 252.58 252.67 252.58 252.66 17.3K
14:33 252.68 252.70 252.67 252.67 17.7K
14:34 252.63 252.75 252.63 252.70 17.0K
14:35 252.68 252.69 252.65 252.66 19.1K
14:36 252.70 252.74 252.69 252.74 20.6K
14:37 252.74 252.80 252.72 252.80 15.1K
14:38 252.80 252.82 252.73 252.73 17.3K
14:39 252.73 252.77 252.73 252.74 30.9K
14:40 252.74 252.76 252.65 252.65 25.3K
14:41 252.65 252.70 252.65 252.67 29.4K
14:42 252.66 252.74 252.66 252.72 26.3K
14:43 252.72 252.79 252.72 252.79 21.4K
14:44 252.79 252.82 252.67 252.72 40.4K
14:45 252.78 252.95 252.77 252.95 27.2K
14:46 252.97 253.00 252.88 252.88 16.5K
14:47 252.84 252.85 252.77 252.81 26.2K
14:48 252.80 252.84 252.70 252.79 17.5K
14:49 252.79 252.92 252.79 252.85 16.9K
14:50 252.85 252.89 252.77 252.77 25.3K
14:51 252.75 252.83 252.75 252.83 13.3K
14:52 252.77 252.84 252.77 252.84 16.8K
14:53 252.85 252.86 252.79 252.83 14.6K
14:54 252.84 252.89 252.84 252.89 15.7K
14:55 252.89 252.89 252.73 252.73 19.1K
14:56 252.72 252.75 252.68 252.73 21.4K
14:57 252.71 252.82 252.71 252.80 32.7K
14:58 252.78 252.82 252.78 252.81 17.0K
14:59 252.81 252.81 252.72 252.72 25.2K
15:00 252.74 252.83 252.73 252.74 36.3K
15:01 252.72 252.77 252.71 252.75 21.0K
15:02 252.75 252.80 252.75 252.78 19.0K
15:03 252.77 252.84 252.77 252.84 17.4K
15:04 252.79 252.81 252.76 252.81 23.6K
15:05 252.81 252.88 252.77 252.88 20.3K
15:06 252.86 252.93 252.86 252.92 14.9K
15:07 252.99 253.04 252.85 252.91 49.6K
15:08 252.91 252.93 252.86 252.88 19.8K
15:09 252.88 253.09 252.87 253.04 24.2K
15:10 253.05 253.05 253.01 253.03 38.4K
15:11 253.04 253.09 253.00 253.07 16.0K
15:12 253.09 253.14 253.08 253.14 31.2K
15:13 253.15 253.24 253.11 253.18 18.5K
15:14 253.18 253.21 253.18 253.18 23.2K
15:15 253.21 253.28 253.16 253.17 40.6K
15:16 253.18 253.31 253.14 253.31 30.6K
15:17 253.31 253.33 253.29 253.30 26.3K
15:18 253.28 253.49 253.28 253.49 24.2K
15:19 253.49 253.49 253.36 253.36 43.8K
15:20 253.37 253.39 253.32 253.35 23.3K
15:21 253.35 253.46 253.35 253.45 45.0K
15:22 253.45 253.45 253.36 253.36 48.1K
15:23 253.35 253.41 253.35 253.38 18.0K
15:24 253.39 253.46 253.39 253.46 58.3K
15:25 253.47 253.49 253.42 253.42 40.0K
15:26 253.32 253.46 253.31 253.46 43.3K
15:27 253.47 253.50 253.47 253.50 39.1K
15:28 253.48 253.50 253.44 253.45 49.8K
15:29 253.47 253.49 253.45 253.45 32.7K
15:30 253.49 253.50 253.39 253.48 85.8K
15:31 253.48 253.66 253.48 253.53 40.1K
15:32 253.50 253.55 253.47 253.52 31.2K
15:33 253.49 253.57 253.49 253.53 29.4K
15:34 253.53 253.56 253.48 253.50 44.5K
15:35 253.49 253.57 253.49 253.50 58.4K
15:36 253.47 253.47 253.39 253.44 34.1K
15:37 253.43 253.43 253.37 253.38 47.2K
15:38 253.38 253.40 253.37 253.38 40.4K
15:39 253.38 253.43 253.37 253.37 26.7K
15:40 253.39 253.41 253.34 253.39 39.9K
15:41 253.39 253.39 253.28 253.31 52.6K
15:42 253.33 253.35 253.20 253.20 43.9K
15:43 253.24 253.28 253.21 253.24 38.1K
15:44 253.23 253.23 253.18 253.19 51.4K
15:45 253.17 253.18 253.12 253.17 39.7K
15:46 253.18 253.19 253.11 253.11 43.2K
15:47 253.05 253.07 253.01 253.07 58.8K
15:48 253.08 253.22 253.08 253.22 44.6K
15:49 253.22 253.25 253.16 253.16 70.2K
15:50 253.20 253.21 253.08 253.20 107.6K
15:51 253.20 253.20 253.04 253.11 93.1K
15:52 253.14 253.21 253.12 253.20 82.0K
15:53 253.15 253.16 253.06 253.08 83.0K
15:54 253.10 253.12 252.94 252.94 164.7K
15:55 252.89 252.93 252.82 252.82 150.5K
15:56 252.82 252.89 252.80 252.86 184.1K
15:57 252.88 252.98 252.82 252.98 187.1K
15:58 252.98 253.11 252.94 253.11 266.5K
15:59 253.14 253.14 252.98 253.07 5,366.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available