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
09:30 257.14 257.21 256.17 257.19 235.5K
09:31 257.22 257.29 256.92 256.96 32.1K
09:32 256.98 256.98 256.36 256.62 35.9K
09:33 256.80 257.18 256.80 257.15 16.7K
09:34 257.15 257.79 257.15 257.65 23.2K
09:35 257.66 257.66 257.52 257.52 10.5K
09:36 257.54 257.78 257.54 257.71 11.2K
09:37 257.73 257.89 257.70 257.89 16.5K
09:38 257.79 257.92 257.78 257.84 24.1K
09:39 257.83 257.97 257.76 257.88 26.0K
09:40 257.87 257.95 257.72 257.82 57.4K
09:41 257.82 258.07 257.82 258.06 35.3K
09:42 258.03 258.05 257.75 257.85 46.8K
09:43 257.85 257.93 257.82 257.93 18.8K
09:44 257.97 258.05 257.85 257.95 134.2K
09:45 257.97 258.23 257.70 258.04 65.1K
09:46 258.04 258.15 257.43 257.43 48.0K
09:47 257.43 257.43 257.09 257.30 28.9K
09:48 257.30 257.30 257.24 257.29 26.9K
09:49 257.30 257.30 257.24 257.29 29.5K
09:50 257.39 257.43 256.99 257.00 41.5K
09:51 256.84 256.99 256.83 256.86 38.1K
09:52 256.85 256.85 256.65 256.65 38.1K
09:53 256.65 256.69 256.62 256.62 28.7K
09:54 256.63 256.86 256.59 256.86 27.8K
09:55 256.88 257.61 256.88 257.48 21.6K
09:56 257.46 257.95 257.46 257.93 24.2K
09:57 257.93 257.93 257.69 257.87 20.1K
09:58 257.87 257.88 257.78 257.78 10.5K
09:59 257.94 258.06 257.89 258.06 23.3K
10:00 257.90 257.93 257.54 257.57 39.7K
10:01 257.58 257.58 257.36 257.42 20.2K
10:02 257.42 257.42 257.28 257.31 16.4K
10:03 257.30 257.40 257.30 257.38 42.0K
10:04 257.38 257.42 257.20 257.35 23.7K
10:05 257.39 257.53 257.36 257.47 26.9K
10:06 257.47 257.51 257.37 257.47 15.8K
10:07 257.28 257.41 257.16 257.41 17.9K
10:08 257.41 257.41 257.20 257.35 15.8K
10:09 257.25 257.52 257.25 257.40 25.7K
10:10 257.41 257.70 257.31 257.60 24.0K
10:11 257.66 257.66 257.46 257.51 30.9K
10:12 257.49 257.70 257.42 257.70 21.6K
10:13 257.64 257.66 257.51 257.51 15.9K
10:14 257.52 257.61 257.48 257.48 14.0K
10:15 257.49 257.58 257.36 257.48 18.6K
10:16 257.52 257.61 257.35 257.38 20.6K
10:17 257.38 257.39 257.35 257.36 12.2K
10:18 257.39 257.40 257.28 257.37 20.7K
10:19 257.37 257.40 257.29 257.29 18.7K
10:20 257.29 257.30 257.22 257.23 11.8K
10:21 257.13 257.26 257.13 257.22 23.1K
10:22 257.23 257.23 257.11 257.12 33.2K
10:23 257.14 257.22 257.08 257.16 22.0K
10:24 257.16 257.25 257.15 257.15 24.9K
10:25 257.13 257.16 257.05 257.05 16.4K
10:26 256.95 256.95 256.79 256.91 29.0K
10:27 256.85 257.11 256.85 257.11 18.7K
10:28 257.11 257.39 257.10 257.39 99.1K
10:29 257.37 257.42 257.31 257.36 17.7K
10:30 257.28 257.28 256.98 256.98 16.4K
10:31 257.07 257.26 257.07 257.23 20.7K
10:32 257.23 257.25 257.11 257.16 12.3K
10:33 257.16 257.23 257.08 257.23 18.0K
10:34 257.21 257.22 257.08 257.09 18.0K
10:35 257.09 257.15 257.09 257.14 13.3K
10:36 257.14 257.28 257.11 257.28 14.0K
10:37 257.25 257.26 257.13 257.24 18.8K
10:38 257.28 257.32 257.27 257.32 16.1K
10:39 257.40 257.53 257.32 257.52 23.2K
10:40 257.52 257.52 257.38 257.39 20.7K
10:41 257.37 257.42 257.26 257.40 18.9K
10:42 257.40 257.40 257.26 257.27 18.1K
10:43 257.23 257.23 256.98 256.98 12.7K
10:44 257.15 257.18 257.12 257.17 20.4K
10:45 257.11 257.18 256.98 257.10 29.0K
10:46 257.12 257.13 257.06 257.10 17.7K
10:47 257.18 257.23 257.15 257.22 23.8K
10:48 257.21 257.21 257.17 257.20 15.7K
10:49 257.20 257.21 257.13 257.19 10.1K
10:50 257.21 257.37 257.21 257.35 11.7K
10:51 257.35 257.46 257.34 257.46 12.5K
10:52 257.47 257.61 257.47 257.61 17.9K
10:53 257.61 257.64 257.57 257.64 18.4K
10:54 257.67 257.75 257.62 257.62 18.1K
10:55 257.59 257.59 257.45 257.49 25.0K
10:56 257.50 257.63 257.50 257.60 13.2K
10:57 257.59 257.59 257.49 257.49 23.3K
10:58 257.49 257.63 257.49 257.62 11.4K
10:59 257.62 257.74 257.62 257.63 20.0K
11:00 257.64 257.64 257.50 257.55 25.8K
11:01 257.55 257.66 257.55 257.66 33.5K
11:02 257.66 257.66 257.53 257.60 84.9K
11:03 257.60 257.75 257.60 257.74 14.8K
11:04 257.83 257.83 257.71 257.76 29.3K
11:05 257.76 257.76 257.71 257.76 67.8K
11:06 257.75 257.92 257.75 257.92 28.7K
11:07 257.92 258.03 257.91 258.03 26.5K
11:08 258.01 258.04 257.95 258.04 11.7K
11:09 258.04 258.34 258.00 258.33 40.0K
11:10 258.33 258.36 258.33 258.35 13.9K
11:11 258.35 258.47 258.35 258.45 26.8K
11:12 258.47 258.53 258.30 258.30 20.8K
11:13 258.33 258.41 258.32 258.34 15.6K
11:14 258.35 258.38 258.17 258.17 24.4K
11:15 258.23 258.23 257.83 257.83 36.7K
11:16 257.84 258.00 257.84 257.90 30.4K
11:17 257.91 257.97 257.91 257.95 19.1K
11:18 257.95 257.95 257.91 257.91 20.7K
11:19 257.86 258.03 257.82 257.91 29.0K
11:20 257.91 257.94 257.85 257.87 15.4K
11:21 257.87 258.00 257.86 258.00 25.6K
11:22 258.00 258.08 257.90 257.90 42.3K
11:23 257.91 258.00 257.75 257.75 16.0K
11:24 257.77 257.78 257.65 257.74 12.7K
11:25 257.74 257.78 257.69 257.69 12.7K
11:26 257.70 257.73 257.67 257.73 13.5K
11:27 257.79 257.91 257.79 257.90 14.6K
11:28 257.97 258.00 257.97 258.00 21.7K
11:29 257.99 258.05 257.95 258.00 20.7K
11:30 257.98 258.08 257.92 258.00 26.2K
11:31 258.00 258.01 257.99 257.99 20.3K
11:32 257.99 257.99 257.87 257.87 27.0K
11:33 257.87 257.95 257.86 257.95 17.6K
11:34 257.93 257.99 257.92 257.97 36.8K
11:35 257.98 258.00 257.94 258.00 9.7K
11:36 258.00 258.07 258.00 258.07 13.0K
11:37 258.06 258.09 257.95 258.09 12.2K
11:38 258.02 258.03 257.97 258.00 23.2K
11:39 257.99 258.07 257.99 258.07 22.9K
11:40 257.99 258.07 257.98 258.06 9.4K
11:41 258.09 258.09 257.94 257.94 16.6K
11:42 257.94 258.12 257.89 258.12 13.3K
11:43 258.19 258.30 258.15 258.30 19.6K
11:44 258.16 258.21 258.16 258.20 21.3K
11:45 258.20 258.36 258.20 258.36 10.7K
11:46 258.31 258.33 258.26 258.27 12.2K
11:47 258.26 258.34 258.26 258.34 12.8K
11:48 258.34 258.41 258.32 258.36 17.8K
11:49 258.36 258.49 258.36 258.49 13.7K
11:50 258.50 258.50 258.39 258.42 17.2K
11:51 258.38 258.38 258.27 258.32 10.5K
11:52 258.32 258.41 258.32 258.39 18.6K
11:53 258.39 258.42 258.33 258.40 9.4K
11:54 258.40 258.49 258.40 258.45 26.2K
11:55 258.43 258.49 258.43 258.47 10.8K
11:56 258.47 258.48 258.39 258.39 20.8K
11:57 258.39 258.42 258.38 258.42 11.6K
11:58 258.41 258.50 258.41 258.47 7.8K
11:59 258.47 258.57 258.47 258.56 17.6K
12:00 258.55 258.55 258.37 258.43 17.0K
12:01 258.42 258.42 258.41 258.41 6.6K
12:02 258.41 258.41 258.31 258.31 15.8K
12:03 258.31 258.47 258.31 258.46 19.3K
12:04 258.46 258.59 258.45 258.59 13.2K
12:05 258.59 258.60 258.50 258.51 9.6K
12:06 258.51 258.56 258.49 258.56 11.5K
12:07 258.56 258.56 258.50 258.51 9.8K
12:08 258.51 258.51 258.48 258.48 9.6K
12:09 258.56 258.56 258.44 258.44 9.1K
12:10 258.44 258.50 258.43 258.43 13.9K
12:11 258.42 258.51 258.39 258.51 20.0K
12:12 258.51 258.52 258.51 258.52 21.2K
12:13 258.52 258.54 258.43 258.54 13.7K
12:14 258.54 258.54 258.44 258.46 18.5K
12:15 258.39 258.47 258.39 258.42 7.0K
12:16 258.42 258.53 258.42 258.53 21.2K
12:17 258.53 258.55 258.48 258.55 12.0K
12:18 258.55 258.62 258.55 258.62 13.7K
12:19 258.64 258.64 258.52 258.52 18.8K
12:20 258.52 258.55 258.38 258.39 14.0K
12:21 258.43 258.45 258.37 258.45 7.2K
12:22 258.45 258.45 258.30 258.39 12.3K
12:23 258.36 258.41 258.27 258.28 26.0K
12:24 258.28 258.28 258.23 258.23 14.5K
12:25 258.23 258.23 258.06 258.07 15.4K
12:26 258.07 258.23 258.06 258.23 14.8K
12:27 258.23 258.23 258.12 258.13 12.9K
12:28 258.12 258.15 258.10 258.15 6.3K
12:29 258.15 258.15 258.12 258.13 9.4K
12:30 258.14 258.15 258.13 258.14 11.9K
12:31 258.14 258.18 258.14 258.16 11.7K
12:32 258.16 258.18 258.16 258.18 12.3K
12:33 258.18 258.19 258.17 258.17 7.8K
12:34 258.23 258.28 258.22 258.28 10.0K
12:35 258.28 258.28 258.21 258.22 9.7K
12:36 258.22 258.26 258.14 258.25 47.3K
12:37 258.25 258.25 258.22 258.23 12.4K
12:38 258.23 258.32 258.23 258.29 19.0K
12:39 258.29 258.39 258.29 258.30 12.2K
12:40 258.29 258.29 258.24 258.27 23.3K
12:41 258.28 258.32 258.26 258.32 27.7K
12:42 258.32 258.32 258.21 258.23 30.0K
12:43 258.23 258.25 258.23 258.24 28.3K
12:44 258.24 258.35 258.23 258.35 26.8K
12:45 258.35 258.35 258.19 258.19 133.4K
12:46 258.19 258.25 258.13 258.13 11.5K
12:47 258.15 258.15 258.12 258.13 22.1K
12:48 258.13 258.13 258.04 258.04 22.0K
12:49 258.04 258.04 258.02 258.02 9.0K
12:50 258.02 258.10 258.00 258.02 9.0K
12:51 258.03 258.04 258.00 258.00 12.9K
12:52 258.00 258.07 258.00 258.07 14.1K
12:53 258.10 258.10 258.02 258.06 16.9K
12:54 258.06 258.06 257.94 257.94 15.6K
12:55 257.94 257.94 257.90 257.93 15.8K
12:56 257.94 257.95 257.92 257.95 37.1K
12:57 257.95 257.97 257.92 257.97 13.9K
12:58 257.88 257.94 257.88 257.93 11.1K
12:59 257.93 257.93 257.90 257.90 21.6K
13:00 257.90 257.96 257.90 257.91 19.6K
13:01 257.91 257.96 257.89 257.90 22.6K
13:02 257.90 258.04 257.88 257.99 19.7K
13:03 257.99 258.04 257.99 258.00 13.4K
13:04 257.93 257.93 257.90 257.90 12.6K
13:05 257.90 257.90 257.88 257.88 15.4K
13:06 257.87 257.87 257.84 257.86 18.0K
13:07 257.86 257.86 257.74 257.74 37.8K
13:08 257.74 257.74 257.51 257.52 44.8K
13:09 257.52 257.59 257.52 257.59 22.9K
13:10 257.58 257.59 257.50 257.51 7.4K
13:11 257.51 257.59 257.49 257.49 12.2K
13:12 257.54 257.56 257.45 257.45 12.8K
13:13 257.46 257.46 256.98 256.98 32.9K
13:14 256.99 256.99 256.86 256.96 12.5K
13:15 256.95 257.08 256.95 257.08 12.8K
13:16 257.08 257.08 256.89 257.00 13.5K
13:17 257.01 257.03 256.98 257.01 25.7K
13:18 257.00 257.03 256.98 257.01 16.7K
13:19 257.02 257.14 257.02 257.14 13.8K
13:20 257.12 257.16 257.11 257.14 24.5K
13:21 257.22 257.22 257.11 257.18 14.2K
13:22 257.23 257.37 257.23 257.30 27.1K
13:23 257.31 257.52 257.31 257.32 35.7K
13:24 257.38 257.41 257.38 257.40 27.8K
13:25 257.40 257.40 257.24 257.26 166.2K
13:26 257.24 257.28 257.23 257.28 19.2K
13:27 257.25 257.50 257.25 257.50 24.3K
13:28 257.51 257.54 257.46 257.54 9.2K
13:29 257.54 257.57 257.47 257.48 17.4K
13:30 257.48 257.48 257.35 257.37 21.6K
13:31 257.34 257.48 257.30 257.48 14.2K
13:32 257.48 257.48 257.38 257.42 10.4K
13:33 257.42 257.42 257.40 257.40 14.8K
13:34 257.40 257.46 257.31 257.46 19.3K
13:35 257.46 257.48 257.38 257.38 20.8K
13:36 257.38 257.41 257.30 257.30 18.2K
13:37 257.30 257.36 257.26 257.26 14.9K
13:38 257.26 257.41 257.22 257.41 9.8K
13:39 257.42 257.47 257.42 257.44 14.6K
13:40 257.49 257.50 257.34 257.34 25.5K
13:41 257.34 257.34 257.22 257.25 27.2K
13:42 257.24 257.24 257.22 257.22 8.1K
13:43 257.22 257.23 257.19 257.19 13.4K
13:44 257.19 257.19 257.15 257.15 9.9K
13:45 257.17 257.26 257.17 257.26 24.4K
13:46 257.26 257.27 257.17 257.21 17.5K
13:47 257.21 257.27 257.21 257.27 13.3K
13:48 257.26 257.30 257.22 257.30 15.1K
13:49 257.33 257.33 257.31 257.33 12.5K
13:50 257.33 257.35 257.23 257.23 18.9K
13:51 257.23 257.30 257.23 257.30 14.0K
13:52 257.30 257.30 257.29 257.30 7.5K
13:53 257.30 257.39 257.30 257.31 14.2K
13:54 257.31 257.35 257.31 257.31 16.7K
13:55 257.32 257.45 257.32 257.45 13.1K
13:56 257.46 257.52 257.45 257.50 13.4K
13:57 257.49 257.50 257.38 257.38 17.2K
13:58 257.38 257.41 257.38 257.41 8.7K
13:59 257.40 257.41 257.37 257.38 7.3K
14:00 257.37 257.39 257.30 257.39 15.0K
14:01 257.42 257.51 257.40 257.49 26.9K
14:02 257.49 257.50 257.49 257.49 8.0K
14:03 257.50 257.65 257.50 257.59 14.0K
14:04 257.59 257.79 257.59 257.79 15.6K
14:05 257.79 257.79 257.76 257.77 11.4K
14:06 257.78 257.81 257.78 257.78 10.9K
14:07 257.78 257.88 257.77 257.87 15.4K
14:08 257.87 257.90 257.87 257.89 9.0K
14:09 257.89 257.93 257.87 257.87 32.8K
14:10 257.87 257.90 257.87 257.88 12.7K
14:11 257.89 257.91 257.86 257.87 11.0K
14:12 257.89 257.89 257.81 257.82 12.6K
14:13 257.85 257.85 257.77 257.77 17.9K
14:14 257.77 257.78 257.55 257.57 20.0K
14:15 257.57 257.74 257.57 257.74 12.1K
14:16 257.74 257.88 257.74 257.85 12.8K
14:17 257.85 257.85 257.74 257.74 17.6K
14:18 257.74 257.74 257.63 257.63 14.8K
14:19 257.58 257.60 257.49 257.54 26.7K
14:20 257.54 257.58 257.49 257.58 7.3K
14:21 257.57 257.58 257.52 257.52 21.3K
14:22 257.50 257.51 257.48 257.51 18.8K
14:23 257.57 257.68 257.57 257.68 16.2K
14:24 257.68 257.68 257.64 257.66 8.7K
14:25 257.66 257.75 257.66 257.68 7.3K
14:26 257.68 257.76 257.68 257.72 14.0K
14:27 257.71 257.72 257.67 257.67 9.4K
14:28 257.71 257.73 257.70 257.72 9.5K
14:29 257.72 257.73 257.66 257.73 12.2K
14:30 257.73 257.75 257.59 257.60 16.2K
14:31 257.59 257.69 257.59 257.69 15.8K
14:32 257.69 257.74 257.69 257.73 20.7K
14:33 257.74 257.79 257.74 257.79 14.5K
14:34 257.74 257.74 257.64 257.64 19.9K
14:35 257.64 257.68 257.59 257.59 15.8K
14:36 257.59 257.68 257.59 257.66 13.7K
14:37 257.66 257.67 257.65 257.65 14.2K
14:38 257.60 257.62 257.49 257.58 11.8K
14:39 257.59 257.59 257.51 257.52 10.6K
14:40 257.53 257.57 257.53 257.53 22.7K
14:41 257.53 257.73 257.53 257.73 23.2K
14:42 257.73 257.74 257.73 257.74 9.4K
14:43 257.74 257.74 257.67 257.68 16.0K
14:44 257.71 257.71 257.61 257.63 19.5K
14:45 257.73 257.76 257.73 257.75 23.8K
14:46 257.75 257.75 257.68 257.72 13.6K
14:47 257.72 257.73 257.72 257.72 7.9K
14:48 257.72 257.73 257.66 257.66 15.4K
14:49 257.66 257.71 257.66 257.68 29.2K
14:50 257.68 257.74 257.68 257.73 22.0K
14:51 257.73 257.75 257.71 257.71 23.3K
14:52 257.71 257.83 257.70 257.80 17.4K
14:53 257.97 258.05 257.95 257.97 22.3K
14:54 257.95 257.96 257.87 257.93 20.5K
14:55 257.94 257.94 257.88 257.88 8.5K
14:56 257.88 257.93 257.85 257.87 20.1K
14:57 257.87 257.87 257.84 257.84 19.4K
14:58 257.86 257.87 257.75 257.76 30.3K
14:59 257.75 257.76 257.70 257.73 21.3K
15:00 257.72 257.78 257.71 257.78 14.7K
15:01 257.78 257.78 257.69 257.70 16.3K
15:02 257.71 257.75 257.67 257.67 11.9K
15:03 257.66 257.83 257.66 257.83 27.5K
15:04 257.83 257.90 257.81 257.90 19.4K
15:05 257.90 257.97 257.90 257.97 19.9K
15:06 257.99 257.99 257.96 257.96 16.7K
15:07 257.95 257.97 257.92 257.97 28.8K
15:08 257.99 258.03 257.97 257.98 29.4K
15:09 257.93 257.93 257.89 257.92 32.7K
15:10 257.97 258.00 257.91 257.96 35.7K
15:11 257.95 258.06 257.95 258.06 15.1K
15:12 258.07 258.13 258.07 258.13 12.9K
15:13 258.13 258.24 258.13 258.23 32.3K
15:14 258.23 258.33 258.23 258.33 14.0K
15:15 258.32 258.36 258.32 258.36 24.3K
15:16 258.38 258.40 258.37 258.38 21.0K
15:17 258.36 258.37 258.28 258.29 20.3K
15:18 258.29 258.30 258.17 258.17 20.2K
15:19 258.17 258.26 258.17 258.17 27.8K
15:20 258.17 258.20 258.15 258.20 17.0K
15:21 258.21 258.30 258.21 258.26 21.5K
15:22 258.24 258.28 258.24 258.26 28.6K
15:23 258.26 258.29 258.24 258.25 24.8K
15:24 258.27 258.28 258.10 258.10 38.9K
15:25 258.11 258.13 258.02 258.11 30.5K
15:26 258.12 258.12 258.02 258.03 24.9K
15:27 258.02 258.05 257.99 257.99 22.8K
15:28 257.98 258.01 257.94 257.94 44.0K
15:29 257.96 258.01 257.94 257.98 23.5K
15:30 258.06 258.06 258.01 258.01 25.6K
15:31 258.03 258.03 257.93 257.93 32.0K
15:32 257.93 257.95 257.84 257.84 35.8K
15:33 257.85 257.91 257.80 257.90 38.3K
15:34 257.86 257.86 257.84 257.84 18.7K
15:35 257.84 257.87 257.84 257.86 29.7K
15:36 257.85 257.91 257.85 257.89 31.7K
15:37 257.90 257.92 257.87 257.89 17.1K
15:38 257.88 258.07 257.88 258.03 52.5K
15:39 258.03 258.05 257.94 258.02 32.2K
15:40 258.01 258.07 258.00 258.07 52.6K
15:41 258.07 258.23 258.04 258.21 56.9K
15:42 258.23 258.24 258.20 258.20 55.7K
15:43 258.23 258.33 258.23 258.26 44.6K
15:44 258.27 258.36 258.26 258.31 46.5K
15:45 258.31 258.37 258.31 258.35 28.6K
15:46 258.36 258.42 258.36 258.42 43.5K
15:47 258.42 258.42 258.38 258.40 39.4K
15:48 258.40 258.40 258.22 258.22 34.2K
15:49 258.21 258.27 258.18 258.27 56.0K
15:50 258.32 258.50 258.32 258.43 120.3K
15:51 258.51 258.57 258.48 258.57 83.5K
15:52 258.57 258.64 258.51 258.55 74.4K
15:53 258.53 258.67 258.51 258.67 91.9K
15:54 258.67 259.07 258.67 259.07 109.6K
15:55 259.00 259.00 258.78 258.93 168.6K
15:56 258.93 258.98 258.89 258.97 112.5K
15:57 258.91 258.91 258.71 258.72 170.4K
15:58 258.68 258.77 258.68 258.75 199.4K
15:59 258.74 258.74 258.63 258.71 2,417.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available