DJ Computer Services

DJUSDV
🏛️ usa →
275.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 252.44 252.92 252.44 252.82 169.7K
09:31 252.94 253.35 252.94 253.35 17.0K
09:32 253.36 253.55 253.23 253.27 25.5K
09:33 253.28 253.39 253.19 253.23 23.8K
09:34 253.25 253.33 253.16 253.31 23.9K
09:35 253.32 253.37 253.27 253.36 39.3K
09:36 253.47 253.55 253.44 253.47 45.5K
09:37 253.50 253.61 253.39 253.61 33.4K
09:38 253.63 253.63 253.32 253.32 54.9K
09:39 253.32 253.82 253.32 253.79 41.6K
09:40 253.74 253.80 253.67 253.67 32.4K
09:41 253.67 253.79 253.61 253.61 35.1K
09:42 253.73 253.74 253.53 253.74 33.7K
09:43 253.78 253.88 253.68 253.85 30.2K
09:44 253.85 253.93 253.85 253.93 8.1K
09:45 253.95 253.97 253.80 253.91 46.7K
09:46 254.02 254.03 253.73 253.81 52.5K
09:47 253.81 253.81 253.69 253.76 11.6K
09:48 253.76 253.79 253.60 253.64 30.3K
09:49 253.64 253.65 253.46 253.61 29.7K
09:50 253.68 253.70 253.37 253.41 25.7K
09:51 253.36 253.36 252.95 253.02 39.2K
09:52 253.02 253.20 253.02 253.20 23.0K
09:53 253.15 253.43 253.15 253.40 53.8K
09:54 253.40 253.51 253.29 253.51 54.1K
09:55 253.57 253.57 253.31 253.31 33.5K
09:56 253.25 253.55 253.25 253.55 22.8K
09:57 253.54 253.60 253.49 253.49 14.5K
09:58 253.48 253.65 253.47 253.65 20.9K
09:59 253.76 253.78 253.69 253.76 26.5K
10:00 253.78 253.79 253.70 253.76 43.2K
10:01 253.77 254.01 253.77 253.94 37.1K
10:02 253.92 254.09 253.92 254.04 33.5K
10:03 254.05 254.26 254.05 254.08 33.0K
10:04 254.08 254.10 254.01 254.01 21.7K
10:05 253.95 253.95 253.47 253.47 44.5K
10:06 253.48 253.64 253.46 253.64 33.2K
10:07 253.63 253.64 253.52 253.54 25.7K
10:08 253.59 253.59 253.46 253.46 33.7K
10:09 253.48 253.48 253.23 253.23 21.5K
10:10 253.22 253.22 252.97 252.97 24.9K
10:11 252.97 252.97 252.77 252.79 18.4K
10:12 252.78 252.78 252.52 252.52 22.6K
10:13 252.59 252.59 252.46 252.48 31.5K
10:14 252.47 252.51 252.44 252.51 25.1K
10:15 252.44 252.48 252.38 252.40 26.8K
10:16 252.41 252.49 252.32 252.32 19.7K
10:17 252.32 252.47 252.32 252.45 42.1K
10:18 252.45 252.46 252.28 252.28 50.2K
10:19 252.27 252.28 252.24 252.26 25.3K
10:20 252.26 252.26 252.00 252.00 49.5K
10:21 252.06 252.06 251.80 251.80 22.2K
10:22 251.81 252.02 251.81 252.02 21.8K
10:23 252.05 252.07 251.97 251.98 22.5K
10:24 251.99 251.99 251.84 251.88 22.3K
10:25 251.88 252.03 251.88 252.03 20.3K
10:26 252.03 252.03 251.80 251.80 12.0K
10:27 251.86 252.04 251.86 251.96 18.6K
10:28 251.96 251.96 251.74 251.75 22.9K
10:29 251.75 251.82 251.70 251.82 15.2K
10:30 251.77 251.84 251.69 251.80 43.5K
10:31 251.80 251.80 251.59 251.64 29.8K
10:32 251.64 251.64 251.45 251.45 59.1K
10:33 251.46 251.49 251.32 251.48 77.3K
10:34 251.44 251.44 251.24 251.30 18.0K
10:35 251.29 251.30 251.14 251.15 27.5K
10:36 251.14 251.39 251.12 251.30 26.2K
10:37 251.27 251.28 251.10 251.26 15.7K
10:38 251.26 251.39 251.21 251.39 16.4K
10:39 251.39 251.39 251.25 251.28 18.8K
10:40 251.34 251.44 251.34 251.44 24.5K
10:41 251.45 251.45 251.32 251.35 21.0K
10:42 251.28 251.39 251.28 251.38 19.2K
10:43 251.38 251.42 251.37 251.42 10.4K
10:44 251.39 251.45 251.39 251.45 14.8K
10:45 251.44 251.51 251.41 251.42 17.0K
10:46 251.43 251.52 251.41 251.52 24.1K
10:47 251.52 251.58 251.51 251.57 11.5K
10:48 251.50 251.52 251.46 251.52 23.2K
10:49 251.45 251.53 251.39 251.39 22.0K
10:50 251.39 251.39 251.09 251.09 36.7K
10:51 251.09 251.28 251.03 251.28 20.2K
10:52 251.31 251.38 251.25 251.25 15.0K
10:53 251.26 251.28 251.19 251.28 15.2K
10:54 251.24 251.30 251.20 251.22 19.8K
10:55 251.21 251.41 251.19 251.38 41.2K
10:56 251.38 251.44 251.36 251.42 55.3K
10:57 251.41 251.46 251.34 251.37 45.1K
10:58 251.36 251.36 251.12 251.12 85.4K
10:59 251.12 251.14 250.95 251.03 38.8K
11:00 250.89 251.03 250.89 251.00 34.9K
11:01 251.00 251.06 250.97 251.04 20.2K
11:02 251.05 251.21 251.05 251.14 51.8K
11:03 251.14 251.15 251.11 251.15 10.1K
11:04 251.15 251.15 250.99 251.02 20.4K
11:05 251.04 251.20 251.04 251.17 13.1K
11:06 251.18 251.38 251.07 251.37 29.7K
11:07 251.35 251.38 251.04 251.04 21.6K
11:08 251.02 251.15 251.02 251.06 12.9K
11:09 251.06 251.33 251.06 251.33 18.5K
11:10 251.33 251.33 251.21 251.29 23.2K
11:11 251.35 251.47 251.35 251.47 11.7K
11:12 251.47 251.48 251.39 251.41 20.4K
11:13 251.41 251.58 251.35 251.50 18.9K
11:14 251.50 251.61 251.50 251.60 9.4K
11:15 251.60 251.72 251.60 251.66 13.5K
11:16 251.69 251.73 251.68 251.68 13.3K
11:17 251.68 251.72 251.64 251.69 16.5K
11:18 251.69 251.83 251.69 251.82 7.6K
11:19 251.77 251.77 251.72 251.73 34.9K
11:20 251.73 251.86 251.73 251.86 7.7K
11:21 251.84 251.84 251.63 251.71 26.5K
11:22 251.72 251.94 251.72 251.89 12.6K
11:23 251.89 251.91 251.89 251.89 11.4K
11:24 251.90 251.93 251.84 251.84 21.9K
11:25 251.80 251.81 251.67 251.67 13.2K
11:26 251.67 251.73 251.59 251.59 12.6K
11:27 251.59 251.65 251.59 251.61 12.2K
11:28 251.61 251.78 251.61 251.78 20.9K
11:29 251.76 251.85 251.76 251.85 13.7K
11:30 251.85 251.93 251.79 251.79 17.7K
11:31 251.74 251.75 251.65 251.69 22.6K
11:32 251.68 251.77 251.66 251.66 19.3K
11:33 251.67 251.73 251.62 251.72 10.3K
11:34 251.72 251.72 251.52 251.53 14.8K
11:35 251.54 251.67 251.54 251.65 15.8K
11:36 251.69 251.77 251.69 251.77 13.6K
11:37 251.75 251.75 251.64 251.64 16.3K
11:38 251.67 251.67 251.55 251.58 15.6K
11:39 251.58 251.64 251.53 251.61 20.3K
11:40 251.59 251.69 251.57 251.69 15.4K
11:41 251.69 251.74 251.66 251.74 6.8K
11:42 251.74 251.75 251.72 251.75 7.5K
11:43 251.78 251.82 251.78 251.82 11.6K
11:44 251.82 251.89 251.82 251.83 9.1K
11:45 251.83 251.88 251.67 251.68 13.1K
11:46 251.68 251.69 251.56 251.56 11.2K
11:47 251.55 251.72 251.54 251.72 18.8K
11:48 251.70 251.70 251.64 251.64 9.7K
11:49 251.63 251.74 251.63 251.69 6.7K
11:50 251.69 251.71 251.58 251.59 15.0K
11:51 251.58 251.72 251.58 251.61 9.2K
11:52 251.65 251.71 251.54 251.54 16.3K
11:53 251.54 251.58 251.43 251.44 10.6K
11:54 251.44 251.51 251.42 251.51 12.9K
11:55 251.51 251.55 251.49 251.54 9.1K
11:56 251.54 251.60 251.54 251.56 8.0K
11:57 251.56 251.56 251.33 251.33 30.7K
11:58 251.34 251.39 251.34 251.34 18.1K
11:59 251.37 251.44 251.36 251.36 14.0K
12:00 251.36 251.53 251.36 251.53 12.8K
12:01 251.53 251.54 251.49 251.52 5.3K
12:02 251.53 251.67 251.53 251.61 13.4K
12:03 251.61 251.62 251.53 251.57 8.3K
12:04 251.57 251.70 251.55 251.70 14.5K
12:05 251.79 251.91 251.75 251.91 14.6K
12:06 251.92 251.96 251.91 251.94 17.9K
12:07 251.94 251.94 251.82 251.82 13.1K
12:08 251.88 251.98 251.88 251.98 12.6K
12:09 251.98 252.12 251.98 252.12 10.3K
12:10 252.13 252.24 252.13 252.22 14.3K
12:11 252.20 252.20 252.15 252.15 35.1K
12:12 252.17 252.20 252.17 252.18 7.9K
12:13 252.15 252.33 252.15 252.33 18.7K
12:14 252.33 252.37 252.31 252.36 18.5K
12:15 252.33 252.33 252.28 252.28 4.0K
12:16 252.28 252.29 252.17 252.19 10.4K
12:17 252.19 252.22 251.99 251.99 24.0K
12:18 251.98 251.98 251.76 251.87 22.7K
12:19 251.87 251.99 251.87 251.99 9.8K
12:20 251.97 252.04 251.97 252.04 5.6K
12:21 252.04 252.05 251.80 251.80 18.6K
12:22 251.75 251.77 251.69 251.69 8.6K
12:23 251.73 251.73 251.56 251.56 19.4K
12:24 251.55 251.66 251.55 251.66 9.4K
12:25 251.67 251.72 251.66 251.70 13.3K
12:26 251.70 251.77 251.70 251.77 12.3K
12:27 251.77 251.86 251.77 251.84 11.2K
12:28 251.84 251.86 251.82 251.86 6.6K
12:29 251.86 251.89 251.86 251.89 10.4K
12:30 251.90 251.94 251.88 251.94 15.7K
12:31 251.99 252.02 251.91 252.02 8.4K
12:32 252.02 252.12 252.01 252.12 9.8K
12:33 252.12 252.12 252.01 252.01 10.7K
12:34 251.98 252.02 251.88 251.88 18.9K
12:35 251.88 251.96 251.86 251.86 9.1K
12:36 251.86 251.86 251.85 251.86 10.7K
12:37 251.86 251.86 251.79 251.81 11.1K
12:38 251.80 251.89 251.80 251.89 8.6K
12:39 251.88 251.88 251.80 251.84 28.8K
12:40 251.84 251.88 251.84 251.88 16.9K
12:41 251.93 252.05 251.93 252.05 15.4K
12:42 252.05 252.09 252.04 252.09 220.2K
12:43 252.09 252.10 252.01 252.01 15.4K
12:44 252.01 252.06 252.01 252.06 30.8K
12:45 252.06 252.06 252.05 252.06 9.0K
12:46 252.06 252.11 252.06 252.11 5.7K
12:47 252.11 252.11 251.84 251.85 48.0K
12:48 251.85 251.90 251.85 251.87 10.7K
12:49 251.84 251.85 251.84 251.84 11.5K
12:50 251.78 251.79 251.72 251.78 9.4K
12:51 251.71 251.77 251.62 251.77 14.7K
12:52 251.77 251.86 251.76 251.85 25.0K
12:53 251.85 251.85 251.71 251.71 13.1K
12:54 251.77 251.91 251.77 251.86 24.2K
12:55 251.85 251.93 251.85 251.86 12.1K
12:56 251.85 251.92 251.85 251.92 24.9K
12:57 251.92 251.96 251.92 251.95 8.0K
12:58 251.98 252.04 251.98 252.04 33.1K
12:59 252.12 252.12 252.05 252.07 21.3K
13:00 252.10 252.10 252.03 252.05 21.0K
13:01 252.04 252.04 251.83 251.83 35.7K
13:02 251.88 251.88 251.64 251.71 38.3K
13:03 251.70 251.77 251.69 251.77 10.9K
13:04 251.77 251.78 251.64 251.64 9.7K
13:05 251.65 251.69 251.59 251.59 8.8K
13:06 251.59 251.66 251.57 251.66 12.2K
13:07 251.66 251.66 251.55 251.55 8.9K
13:08 251.55 251.62 251.54 251.60 11.0K
13:09 251.59 251.69 251.58 251.69 9.2K
13:10 251.69 251.72 251.69 251.71 7.2K
13:11 251.70 251.75 251.66 251.72 29.1K
13:12 251.73 251.78 251.71 251.74 20.6K
13:13 251.74 251.76 251.70 251.76 10.7K
13:14 251.76 251.78 251.73 251.77 5.4K
13:15 251.77 251.80 251.72 251.78 9.3K
13:16 251.78 251.79 251.73 251.77 13.9K
13:17 251.77 251.81 251.72 251.75 6.5K
13:18 251.79 251.80 251.73 251.75 8.8K
13:19 251.75 251.75 251.68 251.70 8.8K
13:20 251.74 251.74 251.60 251.61 13.7K
13:21 251.61 251.61 251.55 251.55 27.3K
13:22 251.51 251.58 251.48 251.58 20.8K
13:23 251.58 251.73 251.58 251.72 29.3K
13:24 251.72 251.72 251.65 251.65 13.5K
13:25 251.65 251.65 251.52 251.52 17.4K
13:26 251.52 251.58 251.50 251.50 41.8K
13:27 251.48 251.48 251.47 251.47 15.2K
13:28 251.47 251.47 251.43 251.47 11.6K
13:29 251.42 251.42 251.22 251.22 15.3K
13:30 251.16 251.44 251.16 251.42 52.0K
13:31 251.42 251.42 251.31 251.31 33.6K
13:32 251.34 251.38 251.30 251.37 77.4K
13:33 251.38 251.38 251.29 251.29 19.6K
13:34 251.30 251.42 251.30 251.42 47.7K
13:35 251.46 251.48 251.38 251.44 22.5K
13:36 251.46 251.46 251.26 251.32 18.0K
13:37 251.34 251.42 251.31 251.34 27.5K
13:38 251.41 251.46 251.41 251.46 12.4K
13:39 251.44 251.57 251.44 251.57 13.5K
13:40 251.58 251.62 251.58 251.58 58.8K
13:41 251.52 251.52 251.35 251.35 52.5K
13:42 251.34 251.34 251.28 251.33 40.6K
13:43 251.33 251.33 251.26 251.32 41.3K
13:44 251.32 251.41 251.30 251.36 41.4K
13:45 251.35 251.40 251.29 251.40 27.0K
13:46 251.40 251.40 251.30 251.32 29.4K
13:47 251.31 251.38 251.31 251.38 24.2K
13:48 251.40 251.40 251.33 251.33 8.1K
13:49 251.33 251.38 251.33 251.38 15.1K
13:50 251.38 251.38 251.33 251.38 12.8K
13:51 251.39 251.42 251.34 251.42 19.2K
13:52 251.42 251.52 251.41 251.52 13.3K
13:53 251.52 251.64 251.52 251.64 17.4K
13:54 251.63 251.63 251.58 251.58 17.2K
13:55 251.57 251.57 251.46 251.46 16.1K
13:56 251.45 251.54 251.45 251.52 28.2K
13:57 251.50 251.50 251.35 251.35 25.5K
13:58 251.37 251.50 251.35 251.50 33.1K
13:59 251.50 251.52 251.46 251.47 17.4K
14:00 251.48 251.62 251.48 251.62 47.4K
14:01 251.62 251.62 251.44 251.54 27.1K
14:02 251.53 251.53 251.42 251.47 17.7K
14:03 251.47 251.48 251.40 251.41 11.8K
14:04 251.41 251.43 251.41 251.42 35.9K
14:05 251.43 251.57 251.43 251.57 30.8K
14:06 251.57 251.81 251.56 251.81 22.3K
14:07 251.81 251.90 251.81 251.88 30.3K
14:08 251.93 251.99 251.93 251.99 23.1K
14:09 252.04 252.11 252.04 252.10 34.9K
14:10 252.07 252.16 252.07 252.15 47.2K
14:11 252.15 252.22 252.15 252.22 10.4K
14:12 252.21 252.21 252.09 252.09 15.6K
14:13 252.09 252.11 252.09 252.11 16.5K
14:14 252.13 252.24 252.13 252.24 41.7K
14:15 252.26 252.33 252.20 252.33 27.2K
14:16 252.34 252.44 252.34 252.41 11.2K
14:17 252.42 252.43 252.42 252.43 5.4K
14:18 252.44 252.45 252.40 252.42 13.1K
14:19 252.39 252.55 252.39 252.55 24.4K
14:20 252.55 252.63 252.55 252.63 9.9K
14:21 252.60 252.60 252.56 252.57 12.1K
14:22 252.57 252.62 252.53 252.53 24.4K
14:23 252.51 252.53 252.50 252.53 13.1K
14:24 252.54 252.54 252.46 252.49 17.6K
14:25 252.48 252.49 252.48 252.49 8.1K
14:26 252.48 252.48 252.35 252.35 17.5K
14:27 252.36 252.51 252.36 252.51 18.5K
14:28 252.51 252.63 252.50 252.59 16.1K
14:29 252.59 252.60 252.59 252.59 16.7K
14:30 252.59 252.68 252.59 252.67 22.1K
14:31 252.68 252.77 252.68 252.75 19.8K
14:32 252.75 252.93 252.75 252.91 22.7K
14:33 252.91 252.94 252.87 252.94 11.6K
14:34 252.94 252.94 252.92 252.94 12.6K
14:35 252.92 252.93 252.87 252.87 11.9K
14:36 252.88 252.96 252.87 252.96 14.7K
14:37 252.96 253.04 252.96 253.04 17.8K
14:38 253.00 253.07 253.00 253.05 15.4K
14:39 253.05 253.08 253.04 253.07 9.8K
14:40 253.07 253.12 253.07 253.11 16.2K
14:41 253.10 253.11 253.10 253.10 18.2K
14:42 253.11 253.12 253.07 253.09 23.6K
14:43 253.10 253.13 253.09 253.13 16.3K
14:44 253.14 253.19 253.12 253.12 15.1K
14:45 253.13 253.13 253.04 253.04 13.7K
14:46 253.04 253.10 253.02 253.10 12.0K
14:47 253.09 253.12 253.09 253.12 17.4K
14:48 253.15 253.17 253.14 253.15 18.8K
14:49 253.16 253.20 253.16 253.19 9.0K
14:50 253.26 253.31 253.26 253.30 30.6K
14:51 253.30 253.43 253.28 253.43 21.0K
14:52 253.45 253.48 253.30 253.32 33.4K
14:53 253.30 253.32 253.20 253.32 20.7K
14:54 253.35 253.38 253.34 253.35 24.7K
14:55 253.35 253.36 253.32 253.35 24.8K
14:56 253.35 253.45 253.35 253.41 31.9K
14:57 253.39 253.42 253.37 253.42 17.3K
14:58 253.42 253.42 253.37 253.37 17.1K
14:59 253.37 253.51 253.37 253.51 28.5K
15:00 253.41 253.41 253.33 253.33 29.6K
15:01 253.36 253.37 253.28 253.31 24.5K
15:02 253.37 253.37 253.31 253.31 12.2K
15:03 253.29 253.29 253.18 253.20 26.9K
15:04 253.20 253.20 253.12 253.13 10.7K
15:05 253.16 253.28 253.16 253.28 18.7K
15:06 253.28 253.39 253.28 253.38 20.0K
15:07 253.35 253.39 253.35 253.37 16.5K
15:08 253.37 253.39 253.36 253.36 13.1K
15:09 253.34 253.37 253.33 253.34 18.7K
15:10 253.36 253.36 253.27 253.27 26.3K
15:11 253.22 253.27 253.21 253.27 44.0K
15:12 253.27 253.30 253.24 253.30 23.0K
15:13 253.30 253.36 253.30 253.34 23.7K
15:14 253.34 253.35 253.30 253.31 22.6K
15:15 253.31 253.37 253.31 253.36 32.6K
15:16 253.36 253.48 253.31 253.48 43.6K
15:17 253.56 253.63 253.56 253.57 23.2K
15:18 253.57 253.64 253.56 253.63 26.5K
15:19 253.64 253.69 253.64 253.65 16.8K
15:20 253.64 253.71 253.64 253.71 19.0K
15:21 253.73 253.74 253.70 253.74 18.8K
15:22 253.76 253.79 253.76 253.77 12.6K
15:23 253.77 253.83 253.77 253.83 17.1K
15:24 253.83 253.85 253.83 253.84 29.5K
15:25 253.84 253.84 253.80 253.81 25.8K
15:26 253.79 253.86 253.79 253.86 23.9K
15:27 253.87 253.87 253.81 253.85 24.1K
15:28 253.85 253.88 253.85 253.87 19.5K
15:29 253.89 253.89 253.75 253.75 39.7K
15:30 253.75 253.78 253.75 253.77 34.6K
15:31 253.74 253.74 253.56 253.57 28.0K
15:32 253.58 253.62 253.50 253.53 25.1K
15:33 253.55 253.58 253.49 253.49 26.0K
15:34 253.52 253.58 253.52 253.57 28.2K
15:35 253.55 253.63 253.54 253.63 33.5K
15:36 253.63 253.72 253.63 253.71 27.3K
15:37 253.72 253.73 253.62 253.62 27.3K
15:38 253.63 253.64 253.60 253.61 30.0K
15:39 253.63 253.66 253.54 253.60 31.2K
15:40 253.66 253.71 253.64 253.64 39.3K
15:41 253.65 253.71 253.63 253.65 34.5K
15:42 253.65 253.66 253.61 253.65 28.7K
15:43 253.65 253.67 253.52 253.52 40.5K
15:44 253.52 253.56 253.52 253.56 24.5K
15:45 253.57 253.59 253.46 253.47 37.6K
15:46 253.48 253.53 253.46 253.52 44.0K
15:47 253.59 253.59 253.39 253.45 39.8K
15:48 253.45 253.54 253.45 253.49 34.9K
15:49 253.48 253.51 253.43 253.43 74.9K
15:50 253.58 253.59 253.39 253.50 124.5K
15:51 253.47 253.53 253.38 253.38 52.3K
15:52 253.35 253.35 253.20 253.22 92.1K
15:53 253.20 253.21 253.14 253.14 72.6K
15:54 253.17 253.27 253.17 253.23 93.5K
15:55 253.33 253.64 253.33 253.64 123.9K
15:56 253.58 253.61 253.50 253.50 142.0K
15:57 253.52 253.52 253.38 253.50 148.4K
15:58 253.52 253.57 253.45 253.57 171.4K
15:59 253.60 253.80 253.50 253.68 2,263.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available