DJ Computer Services

DJUSDV
🏛️ usa →
277.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 256.32 256.46 255.88 256.12 230.3K
09:31 255.92 256.39 255.85 256.39 86.2K
09:32 256.39 256.84 256.39 256.70 58.6K
09:33 257.01 257.15 256.83 256.86 34.6K
09:34 256.89 257.44 256.89 257.38 54.6K
09:35 257.41 257.41 257.23 257.23 38.4K
09:36 257.37 257.44 257.18 257.29 34.8K
09:37 257.31 257.43 257.16 257.24 70.6K
09:38 257.34 257.45 257.12 257.32 59.1K
09:39 257.35 257.51 257.31 257.44 45.3K
09:40 257.52 257.52 257.34 257.45 38.4K
09:41 257.47 257.48 257.26 257.29 61.3K
09:42 257.24 257.38 257.01 257.01 123.4K
09:43 257.03 257.15 256.97 257.12 24.2K
09:44 257.04 257.28 257.04 257.28 38.9K
09:45 257.30 257.38 257.20 257.20 54.8K
09:46 257.23 257.60 257.23 257.58 47.7K
09:47 257.57 257.57 257.36 257.36 32.9K
09:48 257.21 257.31 257.18 257.18 24.7K
09:49 257.19 257.28 257.11 257.20 38.5K
09:50 257.10 257.22 257.05 257.13 64.5K
09:51 257.19 257.25 257.11 257.11 53.1K
09:52 257.11 257.35 257.07 257.21 29.8K
09:53 257.21 257.21 256.99 256.99 27.1K
09:54 256.87 257.13 256.83 257.13 28.6K
09:55 257.09 257.09 256.94 256.97 67.2K
09:56 257.04 257.25 257.04 257.08 28.0K
09:57 257.08 257.08 256.90 256.94 39.0K
09:58 256.72 256.89 256.70 256.86 38.0K
09:59 256.95 256.97 256.85 256.95 43.6K
10:00 257.07 257.08 256.92 256.92 48.2K
10:01 256.80 256.80 256.47 256.47 89.7K
10:02 256.47 256.60 256.47 256.58 42.5K
10:03 256.58 256.61 256.40 256.40 58.0K
10:04 256.34 256.59 256.28 256.28 99.5K
10:05 256.25 256.34 256.11 256.11 71.8K
10:06 256.04 256.18 256.04 256.17 39.7K
10:07 256.17 256.31 256.12 256.31 59.1K
10:08 256.25 256.45 256.20 256.45 74.4K
10:09 256.46 256.65 256.46 256.58 29.2K
10:10 256.58 256.58 256.16 256.16 40.4K
10:11 256.11 256.38 256.11 256.24 56.5K
10:12 256.24 256.35 256.21 256.31 33.0K
10:13 256.30 256.66 256.30 256.66 44.3K
10:14 256.61 256.74 256.61 256.74 55.3K
10:15 256.74 256.75 256.47 256.47 34.4K
10:16 256.49 256.49 256.37 256.40 22.3K
10:17 256.47 256.48 256.43 256.46 21.6K
10:18 256.54 256.54 256.40 256.48 53.5K
10:19 256.50 256.88 256.49 256.79 41.9K
10:20 256.86 256.90 256.72 256.74 29.3K
10:21 256.76 256.96 256.73 256.96 55.9K
10:22 256.96 256.96 256.79 256.83 34.0K
10:23 256.85 256.85 256.67 256.79 30.3K
10:24 256.69 256.78 256.41 256.50 40.1K
10:25 256.39 256.48 256.38 256.48 28.9K
10:26 256.43 256.73 256.39 256.68 47.6K
10:27 256.77 256.95 256.77 256.95 42.9K
10:28 256.92 256.92 256.62 256.73 43.7K
10:29 256.72 256.90 256.71 256.89 41.3K
10:30 256.90 256.90 256.64 256.64 32.8K
10:31 256.57 256.68 256.54 256.55 61.1K
10:32 256.55 256.79 256.55 256.76 30.4K
10:33 256.84 256.96 256.80 256.93 22.9K
10:34 256.81 256.95 256.81 256.93 26.1K
10:35 256.85 256.86 256.63 256.86 43.8K
10:36 256.76 256.78 256.61 256.78 31.0K
10:37 256.78 256.78 256.56 256.56 24.4K
10:38 256.54 256.58 256.52 256.52 16.1K
10:39 256.63 256.96 256.61 256.96 23.7K
10:40 256.96 256.96 256.62 256.63 44.5K
10:41 256.65 256.70 256.62 256.70 41.5K
10:42 256.70 256.80 256.70 256.76 15.1K
10:43 256.68 256.78 256.66 256.71 33.4K
10:44 256.73 256.82 256.72 256.82 23.4K
10:45 256.80 256.87 256.77 256.86 25.3K
10:46 256.86 256.86 256.67 256.67 23.3K
10:47 256.67 256.70 256.60 256.60 21.1K
10:48 256.61 256.61 256.41 256.50 30.9K
10:49 256.50 256.65 256.50 256.60 12.9K
10:50 256.59 256.68 256.59 256.66 22.4K
10:51 256.65 256.65 256.57 256.60 27.3K
10:52 256.70 256.78 256.63 256.76 23.5K
10:53 256.73 256.74 256.57 256.58 25.0K
10:54 256.58 256.58 256.52 256.53 24.6K
10:55 256.60 256.61 256.37 256.40 20.0K
10:56 256.44 256.45 256.37 256.37 28.4K
10:57 256.41 256.49 256.39 256.48 23.7K
10:58 256.47 256.47 256.37 256.39 24.0K
10:59 256.42 256.55 256.42 256.47 47.8K
11:00 256.51 256.59 256.48 256.48 59.3K
11:01 256.43 256.51 256.41 256.51 23.1K
11:02 256.56 256.56 256.28 256.28 34.6K
11:03 256.28 256.35 256.22 256.22 19.1K
11:04 256.21 256.27 256.14 256.27 20.2K
11:05 256.30 256.35 256.25 256.31 19.3K
11:06 256.27 256.48 256.26 256.48 59.1K
11:07 256.49 256.49 256.38 256.42 63.0K
11:08 256.41 256.42 256.06 256.06 34.8K
11:09 256.06 256.12 256.06 256.12 35.4K
11:10 256.11 256.22 256.11 256.22 28.9K
11:11 256.22 256.22 256.06 256.10 27.7K
11:12 256.11 256.14 255.90 255.98 21.4K
11:13 255.97 255.97 255.68 255.69 19.7K
11:14 255.70 255.70 255.62 255.62 22.0K
11:15 255.71 255.71 255.59 255.60 26.6K
11:16 255.57 255.75 255.57 255.75 25.7K
11:17 255.82 255.99 255.82 255.99 24.5K
11:18 256.07 256.09 256.03 256.03 40.8K
11:19 256.03 256.10 256.03 256.10 23.8K
11:20 256.07 256.07 255.98 256.06 18.0K
11:21 256.06 256.11 256.05 256.11 28.5K
11:22 256.12 256.16 255.89 255.89 38.0K
11:23 255.91 256.00 255.86 255.86 31.4K
11:24 255.91 255.91 255.73 255.79 38.5K
11:25 255.79 255.80 255.76 255.77 24.6K
11:26 255.76 255.76 255.54 255.56 30.9K
11:27 255.53 255.53 255.26 255.26 56.7K
11:28 255.26 255.33 255.21 255.31 25.0K
11:29 255.30 255.30 255.07 255.07 35.1K
11:30 255.07 255.21 255.07 255.18 67.5K
11:31 255.18 255.19 254.92 254.92 32.0K
11:32 254.92 254.92 254.82 254.84 13.4K
11:33 254.80 254.80 254.63 254.76 39.8K
11:34 254.78 254.78 254.55 254.59 40.4K
11:35 254.64 254.66 254.53 254.55 20.3K
11:36 254.47 254.51 254.46 254.51 24.8K
11:37 254.56 254.56 254.51 254.51 53.6K
11:38 254.43 254.63 254.43 254.63 15.8K
11:39 254.58 254.66 254.35 254.35 46.2K
11:40 254.36 254.36 254.15 254.16 39.4K
11:41 254.16 254.24 254.10 254.23 26.1K
11:42 254.20 254.20 254.06 254.08 17.9K
11:43 254.08 254.09 253.93 254.05 33.3K
11:44 254.04 254.04 253.98 254.02 53.6K
11:45 254.02 254.02 253.88 253.94 21.9K
11:46 253.93 253.93 253.78 253.82 25.0K
11:47 253.73 253.85 253.70 253.82 34.2K
11:48 253.82 253.89 253.82 253.85 11.8K
11:49 253.89 253.89 253.69 253.69 21.4K
11:50 253.74 253.74 253.59 253.62 26.0K
11:51 253.65 253.91 253.65 253.91 28.5K
11:52 253.94 254.03 253.92 254.03 48.2K
11:53 254.08 254.13 254.07 254.08 28.7K
11:54 254.11 254.27 254.11 254.27 67.4K
11:55 254.26 254.36 254.26 254.29 29.9K
11:56 254.30 254.39 254.24 254.24 32.0K
11:57 254.27 254.31 254.20 254.20 74.6K
11:58 254.20 254.20 254.06 254.06 53.1K
11:59 254.07 254.07 253.95 253.95 38.6K
12:00 253.95 254.08 253.93 253.95 65.2K
12:01 253.95 253.96 253.85 253.88 66.6K
12:02 253.86 253.97 253.84 253.86 37.9K
12:03 253.84 253.95 253.80 253.90 31.7K
12:04 253.90 254.04 253.85 254.04 27.8K
12:05 253.94 253.97 253.91 253.97 60.2K
12:06 253.96 254.05 253.96 253.98 32.5K
12:07 253.93 254.04 253.92 254.00 15.0K
12:08 254.00 254.05 253.98 253.98 19.5K
12:09 253.92 253.92 253.77 253.88 25.5K
12:10 253.88 253.88 253.81 253.81 54.3K
12:11 253.81 253.95 253.81 253.95 26.4K
12:12 253.92 253.98 253.92 253.98 21.3K
12:13 253.98 254.06 253.97 254.05 26.3K
12:14 254.05 254.06 254.02 254.05 20.5K
12:15 254.06 254.09 253.99 254.09 27.9K
12:16 254.02 254.16 253.96 254.16 20.3K
12:17 254.21 254.21 254.09 254.13 18.7K
12:18 254.14 254.14 254.00 254.04 18.3K
12:19 254.04 254.04 253.82 253.82 36.4K
12:20 253.83 253.84 253.75 253.75 21.3K
12:21 253.83 253.91 253.83 253.86 49.2K
12:22 253.86 253.92 253.77 253.78 63.2K
12:23 253.83 254.03 253.80 254.03 38.1K
12:24 254.04 254.08 253.99 254.04 35.6K
12:25 254.07 254.12 254.07 254.08 32.1K
12:26 254.07 254.18 254.06 254.06 27.2K
12:27 254.05 254.05 253.97 253.98 18.3K
12:28 254.03 254.11 254.03 254.03 15.0K
12:29 254.02 254.08 253.98 253.98 14.8K
12:30 253.98 254.03 253.95 254.02 19.6K
12:31 254.01 254.04 253.95 254.04 33.8K
12:32 254.04 254.04 254.02 254.04 12.6K
12:33 254.05 254.09 254.01 254.09 24.3K
12:34 254.07 254.07 253.91 253.92 12.1K
12:35 253.92 253.95 253.88 253.94 28.2K
12:36 253.96 253.97 253.90 253.90 10.7K
12:37 253.91 253.91 253.76 253.76 13.3K
12:38 253.72 253.74 253.65 253.65 21.9K
12:39 253.63 253.75 253.59 253.75 19.8K
12:40 253.75 253.75 253.48 253.48 15.1K
12:41 253.54 253.58 253.51 253.52 25.6K
12:42 253.47 253.49 253.42 253.45 22.3K
12:43 253.43 253.44 253.33 253.33 30.7K
12:44 253.33 253.51 253.33 253.46 19.2K
12:45 253.46 253.52 253.46 253.52 11.9K
12:46 253.53 253.65 253.53 253.58 29.2K
12:47 253.53 253.66 253.53 253.62 16.2K
12:48 253.62 253.78 253.58 253.78 24.6K
12:49 253.81 253.94 253.79 253.91 15.2K
12:50 253.90 254.02 253.87 254.02 38.1K
12:51 254.09 254.13 254.06 254.12 40.1K
12:52 254.15 254.26 254.15 254.21 23.7K
12:53 254.22 254.30 254.20 254.22 14.2K
12:54 254.23 254.46 254.23 254.46 23.5K
12:55 254.49 254.64 254.44 254.64 22.0K
12:56 254.60 254.61 254.55 254.58 34.3K
12:57 254.59 254.59 254.40 254.43 28.3K
12:58 254.46 254.47 254.39 254.46 36.0K
12:59 254.42 254.46 254.29 254.34 26.3K
13:00 254.33 254.43 254.33 254.41 34.5K
13:01 254.42 254.49 254.41 254.45 19.1K
13:02 254.46 254.46 254.30 254.31 36.3K
13:03 254.31 254.33 254.27 254.32 19.1K
13:04 254.32 254.33 254.05 254.19 23.8K
13:05 254.20 254.24 254.15 254.16 12.7K
13:06 254.15 254.26 254.15 254.25 11.8K
13:07 254.27 254.27 254.20 254.26 13.1K
13:08 254.25 254.25 254.10 254.10 18.3K
13:09 254.10 254.11 254.02 254.02 14.3K
13:10 254.02 254.12 253.93 253.98 12.6K
13:11 253.98 254.06 253.98 254.06 10.5K
13:12 254.11 254.11 253.90 253.90 23.7K
13:13 253.82 254.00 253.82 253.98 27.5K
13:14 253.94 254.05 253.94 253.96 42.2K
13:15 253.94 254.00 253.88 253.96 30.3K
13:16 254.02 254.14 254.00 254.00 15.1K
13:17 254.00 254.18 254.00 254.16 17.2K
13:18 254.16 254.16 253.93 253.97 10.3K
13:19 253.96 254.11 253.96 254.08 12.5K
13:20 254.08 254.15 253.99 254.15 24.5K
13:21 254.15 254.17 254.05 254.13 21.7K
13:22 254.25 254.27 254.21 254.22 25.4K
13:23 254.22 254.31 254.18 254.18 37.4K
13:24 254.18 254.29 254.18 254.29 11.2K
13:25 254.34 254.34 254.20 254.21 21.0K
13:26 254.14 254.24 254.11 254.11 12.0K
13:27 254.16 254.16 253.97 253.97 19.8K
13:28 253.94 254.14 253.94 254.10 19.2K
13:29 254.11 254.11 253.93 253.93 21.7K
13:30 253.98 254.00 253.96 253.98 9.2K
13:31 253.98 253.98 253.85 253.90 23.9K
13:32 253.91 254.03 253.88 253.88 19.6K
13:33 253.90 253.90 253.82 253.83 10.8K
13:34 253.79 253.90 253.79 253.82 52.5K
13:35 253.92 253.92 253.77 253.82 43.9K
13:36 253.76 253.87 253.73 253.75 14.3K
13:37 253.75 253.79 253.73 253.77 16.9K
13:38 253.77 253.94 253.74 253.94 48.5K
13:39 253.91 253.91 253.83 253.83 20.2K
13:40 253.93 253.94 253.86 253.87 29.8K
13:41 253.87 253.87 253.85 253.87 20.3K
13:42 253.93 253.96 253.73 253.78 70.0K
13:43 253.70 253.78 253.69 253.77 35.1K
13:44 253.80 253.80 253.72 253.78 17.2K
13:45 253.75 253.75 253.67 253.69 61.2K
13:46 253.67 253.73 253.67 253.72 19.7K
13:47 253.70 253.76 253.66 253.68 15.7K
13:48 253.68 253.71 253.62 253.71 27.6K
13:49 253.75 253.82 253.75 253.78 22.2K
13:50 253.78 253.78 253.74 253.75 17.0K
13:51 253.71 253.71 253.67 253.71 18.0K
13:52 253.71 253.71 253.61 253.69 15.3K
13:53 253.69 253.78 253.68 253.77 37.2K
13:54 253.76 253.83 253.76 253.81 20.9K
13:55 253.84 253.86 253.81 253.82 34.5K
13:56 253.79 253.79 253.63 253.65 14.4K
13:57 253.64 253.70 253.63 253.70 13.4K
13:58 253.69 253.82 253.69 253.82 28.2K
13:59 253.80 253.88 253.80 253.84 18.9K
14:00 253.85 253.94 253.84 253.88 22.4K
14:01 253.89 253.89 253.76 253.79 37.1K
14:02 253.79 253.80 253.72 253.80 19.5K
14:03 253.80 253.93 253.80 253.93 19.8K
14:04 253.93 254.01 253.93 253.95 53.5K
14:05 253.94 253.94 253.85 253.91 16.1K
14:06 253.84 253.87 253.84 253.87 10.1K
14:07 253.87 253.87 253.62 253.62 30.6K
14:08 253.62 253.67 253.50 253.51 26.1K
14:09 253.52 253.54 253.40 253.50 62.8K
14:10 253.57 253.60 253.52 253.58 51.9K
14:11 253.55 253.55 253.45 253.48 33.7K
14:12 253.45 253.45 253.33 253.33 77.0K
14:13 253.45 253.70 253.37 253.37 256.6K
14:14 253.37 253.41 253.35 253.40 23.9K
14:15 253.41 253.41 253.11 253.11 55.5K
14:16 253.09 253.19 253.08 253.19 16.7K
14:17 253.12 253.31 253.04 253.23 40.5K
14:18 253.14 253.14 253.04 253.07 24.0K
14:19 253.02 253.05 253.00 253.05 32.8K
14:20 253.02 253.10 253.02 253.04 69.9K
14:21 253.08 253.08 253.01 253.08 25.7K
14:22 253.07 253.07 253.05 253.07 12.6K
14:23 253.07 253.10 253.04 253.06 26.3K
14:24 253.07 253.11 253.06 253.09 40.0K
14:25 253.08 253.13 253.02 253.08 30.5K
14:26 253.04 253.10 253.01 253.09 34.9K
14:27 253.10 253.10 253.06 253.10 42.1K
14:28 253.11 253.14 253.07 253.10 49.1K
14:29 253.15 253.19 252.97 252.97 42.5K
14:30 252.89 252.90 252.66 252.66 39.4K
14:31 252.60 252.78 252.60 252.72 71.3K
14:32 252.68 252.68 252.56 252.59 56.3K
14:33 252.58 252.62 252.55 252.62 29.6K
14:34 252.67 252.67 252.39 252.41 46.5K
14:35 252.42 252.46 252.29 252.29 38.9K
14:36 252.25 252.28 252.12 252.28 294.5K
14:37 252.29 252.50 252.29 252.50 16.7K
14:38 252.50 252.50 252.29 252.29 48.5K
14:39 252.29 252.31 252.13 252.13 30.6K
14:40 252.17 252.17 251.80 251.80 45.3K
14:41 251.79 251.86 251.79 251.80 16.4K
14:42 251.88 251.89 251.81 251.82 32.6K
14:43 251.82 251.82 251.64 251.66 29.6K
14:44 251.72 251.72 251.63 251.71 32.9K
14:45 251.70 251.78 251.68 251.69 93.6K
14:46 251.66 251.80 251.64 251.75 42.7K
14:47 251.78 251.83 251.73 251.83 35.6K
14:48 251.80 251.84 251.69 251.81 23.3K
14:49 251.76 251.77 251.65 251.65 32.8K
14:50 251.69 251.69 251.62 251.64 25.6K
14:51 251.64 251.72 251.61 251.72 32.8K
14:52 251.77 251.90 251.72 251.90 27.0K
14:53 251.90 252.05 251.90 251.93 26.5K
14:54 251.94 252.02 251.89 251.89 35.3K
14:55 251.88 251.89 251.84 251.89 27.5K
14:56 251.89 251.99 251.89 251.99 25.9K
14:57 251.99 251.99 251.87 251.88 48.9K
14:58 251.87 251.87 251.75 251.77 28.2K
14:59 251.76 251.86 251.76 251.81 33.2K
15:00 251.82 251.92 251.82 251.85 27.2K
15:01 251.85 252.01 251.82 251.94 50.1K
15:02 251.95 251.95 251.83 251.83 33.8K
15:03 251.86 251.86 251.73 251.74 53.9K
15:04 251.76 251.88 251.76 251.86 37.1K
15:05 251.85 251.88 251.79 251.88 26.8K
15:06 251.89 251.89 251.84 251.87 29.3K
15:07 251.85 251.90 251.77 251.84 43.7K
15:08 251.84 251.87 251.80 251.87 18.7K
15:09 251.83 251.91 251.83 251.88 27.5K
15:10 251.89 251.89 251.82 251.85 30.7K
15:11 251.85 251.85 251.77 251.78 40.5K
15:12 251.76 251.76 251.63 251.64 23.4K
15:13 251.65 251.65 251.60 251.60 34.6K
15:14 251.60 251.62 251.59 251.62 26.9K
15:15 251.54 251.67 251.54 251.67 35.5K
15:16 251.65 251.67 251.58 251.58 26.9K
15:17 251.55 251.63 251.55 251.62 36.8K
15:18 251.63 251.76 251.61 251.66 56.5K
15:19 251.66 251.71 251.59 251.63 31.1K
15:20 251.64 251.72 251.57 251.57 62.2K
15:21 251.55 251.58 251.54 251.55 50.2K
15:22 251.57 251.68 251.55 251.68 36.7K
15:23 251.58 251.58 251.45 251.48 55.0K
15:24 251.50 251.54 251.48 251.49 51.2K
15:25 251.40 251.42 251.31 251.31 54.0K
15:26 251.31 251.36 251.31 251.36 30.6K
15:27 251.34 251.34 251.26 251.30 67.8K
15:28 251.30 251.34 251.27 251.34 54.0K
15:29 251.34 251.43 251.34 251.36 56.2K
15:30 251.39 251.49 251.39 251.49 92.2K
15:31 251.54 251.64 251.51 251.64 105.2K
15:32 251.61 251.61 251.49 251.49 43.3K
15:33 251.49 251.49 251.33 251.35 54.2K
15:34 251.34 251.36 251.19 251.19 50.7K
15:35 251.19 251.30 251.09 251.12 70.8K
15:36 251.14 251.22 251.01 251.19 54.5K
15:37 251.18 251.58 251.18 251.34 240.7K
15:38 251.36 251.36 251.19 251.25 68.3K
15:39 251.23 251.23 251.19 251.21 85.4K
15:40 251.23 251.39 251.23 251.34 78.4K
15:41 251.32 251.32 251.23 251.26 94.2K
15:42 251.28 251.35 251.22 251.35 73.0K
15:43 251.37 251.50 251.36 251.50 221.3K
15:44 251.55 251.58 251.51 251.54 58.4K
15:45 251.53 251.82 251.53 251.82 99.2K
15:46 251.82 251.84 251.72 251.80 123.3K
15:47 251.79 251.84 251.73 251.76 69.0K
15:48 251.76 251.76 251.61 251.69 182.0K
15:49 251.67 251.67 251.58 251.61 116.6K
15:50 251.59 251.65 251.38 251.42 126.3K
15:51 251.51 251.55 251.43 251.50 133.8K
15:52 251.49 251.58 251.39 251.50 191.6K
15:53 251.63 251.73 251.38 251.73 364.9K
15:54 251.64 251.76 251.61 251.70 134.3K
15:55 251.75 252.09 251.75 251.88 194.2K
15:56 251.87 251.87 251.72 251.72 274.5K
15:57 251.73 251.98 251.42 251.91 323.8K
15:58 251.89 251.91 251.76 251.91 348.5K
15:59 251.92 252.20 251.90 252.20 3,677.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available