DJ Internet Services

DJISVC
🏛️ usa →
409.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 321.18 322.54 318.54 319.21 0.0M
2023-12-28 321.44 322.34 320.43 321.91 0.0M
2023-12-27 322.57 323.26 320.58 321.43 0.0M
2023-12-26 320.12 322.39 319.36 321.79 0.0M
2023-12-22 320.56 321.16 317.68 319.69 0.0M
2023-12-21 316.40 319.39 316.27 319.26 0.0M
2023-12-20 317.36 320.02 314.03 314.35 0.0M
2023-12-19 318.82 319.70 317.85 318.94 0.0M
2023-12-18 315.57 318.55 315.17 317.41 0.0M
2023-12-15 313.24 316.85 312.45 316.32 0.0M
2023-12-14 312.02 315.36 309.71 313.08 0.0M
2023-12-13 305.86 310.16 303.40 309.74 0.0M
2023-12-12 302.49 305.67 300.93 305.16 0.0M
2023-12-11 299.12 304.30 299.05 303.27 0.0M
2023-12-08 295.13 300.40 294.84 299.47 0.0M
2023-12-07 295.14 297.23 293.81 296.44 0.0M
2023-12-06 298.00 300.70 294.95 295.02 0.0M
2023-12-05 296.95 297.46 293.73 296.87 0.0M
2023-12-04 296.66 299.22 294.87 298.27 0.0M
2023-12-01 294.79 300.28 294.26 300.13 0.0M
2023-11-30 295.72 297.88 290.36 295.43 0.0M
2023-11-29 286.93 292.34 286.93 289.86 0.0M
2023-11-28 279.69 283.37 279.20 282.77 0.0M
2023-11-27 281.03 282.63 280.00 280.26 0.0M
2023-11-24 279.35 281.42 278.91 281.40 0.0M
2023-11-22 281.22 282.66 278.76 279.65 0.0M
2023-11-21 277.55 280.09 277.47 279.21 0.0M
2023-11-20 276.26 280.67 276.26 280.08 0.0M
2023-11-17 274.58 276.41 274.33 275.94 0.0M
2023-11-16 274.26 275.66 272.60 274.65 0.0M
2023-11-15 280.18 283.13 278.73 278.95 0.0M
2023-11-14 274.71 279.39 274.39 278.97 0.0M
2023-11-13 267.88 270.11 267.14 269.14 0.0M
2023-11-10 264.64 269.38 263.62 269.17 0.0M
2023-11-09 270.53 270.69 265.09 265.44 0.0M
2023-11-08 272.34 272.80 268.62 269.96 0.0M
2023-11-07 267.35 274.33 267.35 271.79 0.0M
2023-11-06 265.65 266.16 259.79 262.68 0.0M
2023-11-03 259.14 265.98 259.14 265.16 0.0M
2023-11-02 259.61 261.16 256.44 258.75 0.0M
2023-11-01 257.45 258.17 254.31 257.61 0.0M
2023-10-31 254.65 258.29 252.18 257.26 0.0M
2023-10-30 251.71 252.40 248.48 251.17 0.0M
2023-10-27 251.58 252.62 249.15 250.24 0.0M
2023-10-26 252.52 254.97 246.72 248.56 0.0M
2023-10-25 261.71 261.71 253.06 253.44 0.0M
2023-10-24 260.26 263.55 259.27 262.83 0.0M
2023-10-23 257.72 261.25 255.12 258.29 0.0M
2023-10-20 267.09 267.74 259.75 260.94 0.0M
2023-10-19 270.59 272.24 266.63 267.33 0.0M
2023-10-18 272.24 273.82 268.17 268.71 0.0M
2023-10-17 270.29 275.87 269.72 273.56 0.0M
2023-10-16 269.35 274.87 269.00 273.60 0.0M
2023-10-13 271.52 272.14 267.33 268.27 0.0M
2023-10-12 275.30 275.75 268.86 270.65 0.0M
2023-10-11 276.58 278.05 273.09 275.36 0.0M
2023-10-10 274.00 278.65 273.80 276.13 0.0M
2023-10-09 268.60 274.57 268.58 273.93 0.0M
2023-10-06 259.94 272.56 259.94 271.83 0.0M
2023-10-05 264.18 264.55 259.65 262.38 0.0M
2023-10-04 264.02 265.61 262.25 264.16 0.0M
2023-10-03 266.55 268.45 261.78 262.85 0.0M
2023-10-02 268.84 271.27 267.25 268.91 0.0M
2023-09-29 270.36 272.43 268.55 268.92 0.0M
2023-09-28 262.53 268.31 261.15 267.14 0.0M
2023-09-27 265.57 268.44 264.09 266.73 0.0M
2023-09-26 266.08 267.84 262.95 263.48 0.0M
2023-09-25 266.17 268.76 265.78 267.98 0.0M
2023-09-22 268.18 269.58 266.58 267.59 0.0M
2023-09-21 270.78 272.05 266.28 266.32 0.0M
2023-09-20 278.13 279.61 275.38 275.45 0.0M
2023-09-19 278.59 278.82 275.23 277.79 0.0M
2023-09-18 277.83 281.11 277.56 279.52 0.0M
2023-09-15 282.67 282.86 277.99 279.60 0.0M
2023-09-14 285.97 286.30 282.60 283.96 0.0M
2023-09-13 285.62 287.91 283.89 284.57 0.0M
2023-09-12 288.57 291.63 286.59 286.61 0.0M
2023-09-11 289.77 291.86 288.87 291.48 0.0M
2023-09-08 288.41 290.32 287.50 288.57 0.0M
2023-09-07 283.66 288.34 283.55 287.66 0.0M
2023-09-06 286.57 289.08 285.85 287.87 0.0M
2023-09-05 285.65 288.06 284.42 287.42 0.0M
2023-09-01 286.99 288.77 285.97 287.16 0.0M
2023-08-31 280.62 284.88 280.62 284.05 0.0M
2023-08-30 274.58 277.07 273.93 276.80 0.0M
2023-08-29 269.70 275.52 269.55 274.96 0.0M
2023-08-28 271.43 272.99 269.61 270.67 0.0M
2023-08-25 265.45 271.68 264.78 270.36 0.0M
2023-08-24 275.79 276.22 264.75 264.76 0.0M
2023-08-23 269.18 273.63 268.56 272.73 0.0M
2023-08-22 269.16 270.05 266.63 268.63 0.0M
2023-08-21 266.25 269.61 265.98 267.92 0.0M
2023-08-18 260.36 266.24 259.59 265.22 0.0M
2023-08-17 267.23 267.36 263.30 263.96 0.0M
2023-08-16 267.01 269.35 265.93 265.94 0.0M
2023-08-15 268.49 269.85 266.88 267.48 0.0M
2023-08-14 266.89 270.76 266.49 270.23 0.0M
2023-08-11 267.00 270.40 266.92 268.34 0.0M
2023-08-10 270.14 273.50 266.90 269.01 0.0M
2023-08-09 270.47 271.30 265.79 267.03 0.0M
2023-08-08 269.14 270.58 265.57 269.78 0.0M
2023-08-07 276.34 276.67 272.25 276.33 0.0M
2023-08-04 280.91 280.91 274.89 275.92 0.0M
2023-08-03 270.34 272.68 269.81 271.86 0.0M
2023-08-02 277.90 277.90 270.91 271.97 0.0M
2023-08-01 281.31 283.62 278.34 282.83 0.0M
2023-07-31 276.78 280.62 276.78 280.06 0.0M
2023-07-28 275.28 277.50 272.40 275.67 0.0M
2023-07-27 280.36 281.15 273.08 274.09 0.0M
2023-07-26 276.58 278.67 274.51 276.72 0.0M
2023-07-25 277.59 281.10 277.59 279.29 0.0M
2023-07-24 277.49 278.27 274.23 275.95 0.0M
2023-07-21 279.22 280.88 276.66 277.28 0.0M
2023-07-20 283.90 284.95 276.45 276.87 0.0M
2023-07-19 288.68 291.22 285.74 287.14 0.0M
2023-07-18 282.07 285.56 280.18 284.78 0.0M
2023-07-17 277.14 282.98 276.56 281.56 0.0M
2023-07-14 279.79 282.28 276.22 277.15 0.0M
2023-07-13 275.70 280.64 275.55 280.44 0.0M
2023-07-12 276.10 276.66 271.37 273.57 0.0M
2023-07-11 271.07 274.03 269.15 273.50 0.0M
2023-07-10 262.92 269.02 262.27 268.91 0.0M
2023-07-07 264.31 267.66 264.14 264.36 0.0M
2023-07-06 264.12 264.70 261.55 264.23 0.0M
2023-07-05 266.78 269.33 265.59 268.39 0.0M
2023-07-03 268.71 270.54 267.71 269.15 0.0M
2023-06-30 269.80 271.70 269.04 269.07 0.0M
2023-06-29 268.19 268.87 265.38 266.63 0.0M
2023-06-28 265.42 270.61 264.84 268.27 0.0M
2023-06-27 262.91 266.18 260.94 265.10 0.0M
2023-06-26 262.60 266.32 260.31 260.32 0.0M
2023-06-23 262.35 264.29 261.44 262.66 0.0M
2023-06-22 261.57 266.15 261.05 266.01 0.0M
2023-06-21 270.88 271.29 263.03 263.53 0.0M
2023-06-20 270.79 273.65 267.92 270.93 0.0M
2023-06-16 278.38 279.09 271.95 272.91 0.0M
2023-06-15 268.71 278.03 268.71 277.18 0.0M
2023-06-14 269.25 273.07 268.27 272.24 0.0M
2023-06-13 270.70 271.32 267.74 270.66 0.0M
2023-06-12 265.06 268.13 264.18 268.10 0.0M
2023-06-09 266.18 269.09 262.29 264.03 0.0M
2023-06-08 259.89 264.35 259.08 263.90 0.0M
2023-06-07 272.72 273.64 261.13 261.80 0.0M
2023-06-06 270.31 273.50 269.66 272.30 0.0M
2023-06-05 270.29 273.00 267.62 271.84 0.0M
2023-06-02 272.70 275.52 271.10 271.50 0.0M
2023-06-01 263.25 271.10 262.03 268.85 0.0M
2023-05-31 262.21 267.98 261.97 267.64 0.0M
2023-05-30 263.88 265.62 260.95 264.36 0.0M
2023-05-26 254.72 262.64 254.41 260.66 0.0M
2023-05-25 251.73 253.96 249.24 251.31 0.0M
2023-05-24 250.89 254.00 250.50 252.75 0.0M
2023-05-23 254.37 257.31 252.38 252.38 0.0M
2023-05-22 253.34 258.50 252.41 256.35 0.0M
2023-05-19 254.76 255.19 252.61 253.21 0.0M
2023-05-18 246.97 255.23 246.76 254.87 0.0M
2023-05-17 244.27 248.01 242.43 247.78 0.0M
2023-05-16 243.68 245.23 243.05 243.33 0.0M
2023-05-15 240.65 246.03 240.25 245.41 0.0M
2023-05-12 240.33 241.40 238.01 240.36 0.0M
2023-05-11 241.95 241.95 238.92 240.77 0.0M
2023-05-10 239.96 243.12 239.51 242.39 0.0M
2023-05-09 233.86 237.64 233.86 236.32 0.0M
2023-05-08 234.65 236.13 232.80 235.49 0.0M
2023-05-05 232.51 234.93 231.83 233.57 0.0M
2023-05-04 229.97 233.82 229.83 232.17 0.0M
2023-05-03 230.19 232.41 228.30 228.40 0.0M
2023-05-02 235.13 235.24 229.87 230.01 0.0M
2023-05-01 237.61 238.90 236.59 237.60 0.0M
2023-04-28 235.58 238.40 232.77 238.35 0.0M
2023-04-27 241.35 241.35 237.78 240.34 0.0M
2023-04-26 238.32 241.98 237.54 238.43 0.0M
2023-04-25 240.37 240.37 234.30 234.31 0.0M
2023-04-24 244.74 245.71 240.93 242.41 0.0M
2023-04-21 244.07 245.34 242.77 244.73 0.0M
2023-04-20 243.57 246.04 242.69 243.47 0.0M
2023-04-19 247.65 248.44 246.69 247.12 0.0M
2023-04-18 253.07 253.43 249.32 250.45 0.0M
2023-04-17 249.46 250.95 248.64 250.66 0.0M
2023-04-14 248.60 251.42 246.19 249.49 0.0M
2023-04-13 247.40 251.66 247.20 251.05 0.0M
2023-04-12 250.11 250.86 245.72 245.82 0.0M
2023-04-11 246.57 248.54 243.71 246.90 0.0M
2023-04-10 246.07 249.46 243.98 249.28 0.0M
2023-04-06 245.81 249.05 243.08 248.78 0.0M
2023-04-05 255.00 255.00 247.42 249.50 0.0M
2023-04-04 256.50 258.29 255.08 256.01 0.0M
2023-04-03 256.83 257.65 254.02 255.79 0.0M
2023-03-31 251.26 259.51 250.95 259.43 0.0M
2023-03-30 250.95 252.55 249.28 250.47 0.0M
2023-03-29 246.52 249.00 245.96 248.48 0.0M
2023-03-28 244.06 244.83 242.45 244.01 0.0M
2023-03-27 244.99 246.96 243.15 244.26 0.0M
2023-03-24 243.68 244.32 240.58 244.28 0.0M
2023-03-23 243.94 247.47 242.05 244.73 0.0M
2023-03-22 247.44 249.26 240.76 240.81 0.0M
2023-03-21 243.72 248.36 243.12 247.55 0.0M
2023-03-20 241.25 242.37 239.11 242.13 0.0M
2023-03-17 244.20 245.41 240.65 242.45 0.0M
2023-03-16 239.01 245.23 238.47 244.66 0.0M
2023-03-15 234.40 239.33 234.35 239.04 0.0M
2023-03-14 236.67 238.60 235.06 237.51 0.0M
2023-03-13 227.53 235.18 225.36 232.98 0.0M
2023-03-10 235.71 236.70 228.10 229.84 0.0M
2023-03-09 243.19 245.85 238.11 238.46 0.0M
2023-03-08 243.71 245.35 242.11 243.53 0.0M
2023-03-07 245.92 248.15 243.28 243.74 0.0M
2023-03-06 248.32 250.44 245.47 245.60 0.0M
2023-03-03 242.34 247.26 242.34 246.98 0.0M
2023-03-02 243.28 243.28 237.55 241.03 0.0M
2023-03-01 239.87 241.85 237.51 238.57 0.0M
2023-02-28 239.48 241.49 239.02 239.69 0.0M
2023-02-27 240.29 241.22 238.49 239.58 0.0M
2023-02-24 237.52 238.78 235.33 237.29 0.0M
2023-02-23 244.16 244.29 237.86 242.47 0.0M
2023-02-22 240.61 243.47 239.46 241.28 0.0M
2023-02-21 241.23 243.09 239.47 239.89 0.0M
2023-02-17 249.37 249.37 242.81 245.42 0.0M
2023-02-16 252.15 256.20 251.47 251.56 0.0M
2023-02-15 253.17 257.44 251.70 256.94 0.0M
2023-02-14 246.25 254.75 244.88 253.53 0.0M
2023-02-13 244.96 249.84 243.46 248.82 0.0M
2023-02-10 245.35 246.61 240.96 243.66 0.0M
2023-02-09 252.12 253.75 247.48 248.49 0.0M
2023-02-08 251.01 253.37 247.95 248.32 0.0M
2023-02-07 243.77 252.49 241.71 251.41 0.0M
2023-02-06 245.92 248.81 243.51 244.33 0.0M
2023-02-03 250.42 255.98 249.20 249.78 0.0M
2023-02-02 254.97 261.24 253.92 258.74 0.0M
2023-02-01 241.46 249.73 238.65 248.25 0.0M
2023-01-31 236.69 241.36 236.15 241.33 0.0M
2023-01-30 237.90 240.27 235.63 236.40 0.0M
2023-01-27 235.32 242.16 235.32 240.31 0.0M
2023-01-26 234.41 237.32 231.63 237.29 0.0M
2023-01-25 224.93 231.08 222.19 230.44 0.0M
2023-01-24 231.07 234.73 230.50 231.02 0.0M
2023-01-23 228.26 233.45 226.97 233.40 0.0M
2023-01-20 220.37 226.74 219.30 226.68 0.0M
2023-01-19 220.65 222.94 218.60 219.60 0.0M
2023-01-18 230.01 231.39 223.02 223.04 0.0M
2023-01-17 224.79 228.43 222.51 227.75 0.0M
2023-01-13 221.84 226.38 221.72 225.77 0.0M
2023-01-12 224.16 224.81 218.83 224.61 0.0M
2023-01-11 221.28 223.52 219.54 223.47 0.0M
2023-01-10 218.70 221.41 218.28 220.95 0.0M
2023-01-09 217.69 223.67 217.31 219.96 0.0M
2023-01-06 212.76 216.03 208.87 214.88 0.0M
2023-01-05 217.68 217.71 210.22 211.05 0.0M
2023-01-04 224.51 224.51 218.90 220.28 0.0M
2023-01-03 226.26 228.84 219.56 221.35 0.0M