DJ Computer Services (DJUSDV)

DJUSDV
🏛️ 美国 →
282.02
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 284.02 284.38 283.79 283.79 637.2K
09:31 283.80 283.87 283.45 283.53 79.5K
09:32 283.47 283.81 283.47 283.62 45.3K
09:33 283.46 283.67 283.35 283.60 51.2K
09:34 283.97 284.23 283.76 283.76 83.8K
09:35 283.78 284.15 283.77 284.14 52.1K
09:36 283.88 284.01 283.87 283.92 95.0K
09:37 283.96 283.96 283.27 283.30 38.7K
09:38 283.30 283.65 283.29 283.62 37.9K
09:39 283.59 283.66 283.38 283.55 21.7K
09:40 283.56 283.77 283.53 283.77 23.6K
09:41 283.62 283.65 283.40 283.40 28.2K
09:42 283.41 283.51 283.41 283.45 27.3K
09:43 283.47 283.68 283.41 283.59 34.1K
09:44 283.57 283.70 283.56 283.66 14.3K
09:45 283.67 283.96 283.65 283.96 20.0K
09:46 283.96 284.22 283.89 284.22 15.4K
09:47 284.26 284.36 284.13 284.26 32.1K
09:48 284.41 284.47 284.33 284.39 15.3K
09:49 284.39 284.62 284.38 284.52 24.9K
09:50 284.59 284.71 284.49 284.50 16.4K
09:51 284.53 284.66 284.49 284.66 19.5K
09:52 284.64 284.64 284.54 284.54 21.1K
09:53 284.51 284.60 284.42 284.56 18.0K
09:54 284.50 284.54 284.42 284.51 26.6K
09:55 284.49 284.62 284.49 284.56 17.1K
09:56 284.58 284.83 284.58 284.75 20.6K
09:57 284.67 284.87 284.67 284.81 38.0K
09:58 284.79 284.90 284.66 284.67 15.9K
09:59 284.58 284.76 284.58 284.76 14.8K
10:00 284.61 284.67 284.47 284.65 56.8K
10:01 284.66 284.76 284.61 284.72 18.6K
10:02 284.68 284.87 284.68 284.81 24.3K
10:03 284.78 284.90 284.72 284.83 23.1K
10:04 284.84 285.04 284.83 285.04 27.5K
10:05 285.07 285.07 284.91 284.97 26.5K
10:06 284.96 284.96 284.78 284.80 21.9K
10:07 284.80 284.93 284.80 284.93 28.2K
10:08 284.94 285.09 284.92 284.94 19.6K
10:09 284.84 284.94 284.80 284.94 11.8K
10:10 284.96 284.98 284.66 284.66 17.2K
10:11 284.65 284.82 284.65 284.78 10.8K
10:12 284.78 284.85 284.69 284.83 20.2K
10:13 284.84 285.10 284.84 285.05 28.3K
10:14 285.05 285.09 284.94 284.96 30.0K
10:15 284.96 284.99 284.75 284.75 17.7K
10:16 284.80 284.91 284.80 284.85 25.3K
10:17 284.84 284.91 284.78 284.86 11.0K
10:18 284.86 285.18 284.86 285.11 17.2K
10:19 285.13 285.19 284.97 284.97 25.2K
10:20 284.98 285.09 284.96 284.96 21.0K
10:21 284.96 285.00 284.94 284.94 15.1K
10:22 284.94 285.02 284.93 284.98 22.5K
10:23 285.00 285.16 284.98 285.16 14.8K
10:24 285.25 285.53 285.25 285.53 30.0K
10:25 285.53 285.65 285.49 285.58 14.8K
10:26 285.58 285.70 285.53 285.70 18.6K
10:27 285.75 285.77 285.70 285.75 18.7K
10:28 285.75 285.75 285.38 285.41 42.1K
10:29 285.36 285.37 285.25 285.34 22.0K
10:30 285.30 285.31 285.00 285.02 30.8K
10:31 285.02 285.09 285.00 285.07 19.3K
10:32 285.07 285.27 285.02 285.25 11.7K
10:33 285.17 285.23 285.15 285.22 13.4K
10:34 285.22 285.37 285.21 285.37 17.9K
10:35 285.36 285.37 285.27 285.34 16.6K
10:36 285.35 285.42 285.23 285.27 10.3K
10:37 285.24 285.39 285.24 285.39 12.6K
10:38 285.37 285.39 285.28 285.32 16.1K
10:39 285.32 285.47 285.32 285.46 12.6K
10:40 285.46 285.53 285.46 285.53 12.6K
10:41 285.53 285.53 285.35 285.35 13.6K
10:42 285.34 285.40 285.30 285.37 14.0K
10:43 285.34 285.34 285.24 285.32 13.7K
10:44 285.34 285.34 285.02 285.02 27.6K
10:45 285.02 285.10 284.92 285.10 16.7K
10:46 285.10 285.25 285.04 285.25 15.5K
10:47 285.27 285.29 285.27 285.27 9.8K
10:48 285.27 285.48 285.26 285.39 17.8K
10:49 285.39 285.43 285.34 285.43 7.5K
10:50 285.44 285.64 285.44 285.64 17.3K
10:51 285.61 285.61 285.58 285.58 7.4K
10:52 285.60 285.75 285.57 285.75 16.5K
10:53 285.79 285.79 285.65 285.69 9.9K
10:54 285.69 285.85 285.69 285.84 14.0K
10:55 285.91 285.94 285.75 285.75 9.3K
10:56 285.75 285.82 285.62 285.62 11.7K
10:57 285.62 285.63 285.46 285.46 17.4K
10:58 285.46 285.57 285.22 285.22 14.3K
10:59 285.24 285.31 285.17 285.17 16.1K
11:00 285.18 285.33 285.18 285.30 14.0K
11:01 285.30 285.30 284.89 284.89 22.9K
11:02 284.93 285.02 284.84 284.96 13.7K
11:03 284.96 284.96 284.78 284.85 14.8K
11:04 284.89 284.97 284.82 284.85 15.4K
11:05 284.85 284.93 284.85 284.89 16.2K
11:06 284.89 285.06 284.88 285.06 19.5K
11:07 285.06 285.11 285.05 285.11 7.4K
11:08 285.10 285.10 284.91 284.91 11.7K
11:09 284.91 284.98 284.59 284.61 21.7K
11:10 284.57 284.73 284.52 284.55 25.8K
11:11 284.55 284.59 284.42 284.42 27.7K
11:12 284.43 284.45 284.37 284.40 29.1K
11:13 284.38 284.38 283.95 284.21 82.1K
11:14 284.12 284.31 284.11 284.18 41.1K
11:15 284.24 284.24 284.11 284.11 20.9K
11:16 284.10 284.41 284.10 284.41 27.5K
11:17 284.24 284.25 284.20 284.21 16.3K
11:18 284.21 284.36 284.21 284.36 14.6K
11:19 284.37 284.40 284.31 284.34 20.4K
11:20 284.33 284.42 284.32 284.42 18.3K
11:21 284.41 284.41 284.01 284.21 30.8K
11:22 284.10 284.10 284.04 284.04 20.6K
11:23 284.03 284.04 283.92 283.93 15.3K
11:24 283.93 283.94 283.49 283.92 54.7K
11:25 283.91 283.92 283.78 283.80 14.4K
11:26 283.73 283.87 283.66 283.87 12.8K
11:27 283.87 283.96 283.87 283.91 9.9K
11:28 283.91 284.09 283.91 284.09 15.9K
11:29 284.10 284.10 284.09 284.09 11.2K
11:30 283.97 284.11 283.97 284.09 20.1K
11:31 284.09 284.09 283.84 283.93 18.0K
11:32 283.93 283.96 283.93 283.96 5.9K
11:33 283.75 284.06 283.75 284.01 26.2K
11:34 284.01 284.12 284.01 284.10 20.6K
11:35 284.10 284.15 284.02 284.10 12.7K
11:36 284.07 284.16 283.97 283.97 17.1K
11:37 283.97 284.02 283.77 283.79 24.9K
11:38 283.77 284.01 283.77 283.91 26.9K
11:39 283.91 283.98 283.83 283.83 15.8K
11:40 283.82 283.98 283.74 283.78 40.3K
11:41 283.78 284.03 283.78 283.99 40.7K
11:42 284.04 284.14 283.97 284.01 33.7K
11:43 284.01 284.01 283.84 283.86 26.3K
11:44 283.89 284.09 283.89 284.01 38.9K
11:45 284.01 284.07 284.01 284.07 8.9K
11:46 284.08 284.08 283.88 283.88 40.9K
11:47 283.90 283.90 283.72 283.80 20.7K
11:48 283.78 283.87 283.77 283.79 21.9K
11:49 283.87 283.95 283.85 283.87 16.5K
11:50 283.87 283.91 283.85 283.85 23.5K
11:51 283.85 283.86 283.74 283.74 23.9K
11:52 283.74 283.74 283.64 283.72 18.7K
11:53 283.75 283.75 283.66 283.75 26.0K
11:54 283.74 283.74 283.67 283.69 10.1K
11:55 283.68 283.81 283.65 283.79 26.9K
11:56 283.76 283.83 283.76 283.81 14.0K
11:57 283.84 283.84 283.73 283.75 15.9K
11:58 283.75 283.76 283.52 283.56 17.4K
11:59 283.56 283.61 283.56 283.59 12.7K
12:00 283.59 283.76 283.55 283.76 15.5K
12:01 283.77 283.81 283.74 283.75 12.3K
12:02 283.74 283.78 283.73 283.78 7.7K
12:03 283.79 283.81 283.71 283.74 35.5K
12:04 283.74 283.74 283.64 283.64 13.8K
12:05 283.64 283.67 283.59 283.67 15.1K
12:06 283.69 283.78 283.69 283.77 81.6K
12:07 283.75 283.75 283.63 283.68 27.0K
12:08 283.72 283.72 283.58 283.58 13.6K
12:09 283.55 283.59 283.52 283.58 10.4K
12:10 283.58 283.60 283.44 283.48 25.6K
12:11 283.49 283.64 283.49 283.64 16.4K
12:12 283.67 283.67 283.56 283.65 16.0K
12:13 283.65 283.98 283.65 283.89 34.1K
12:14 283.85 283.95 283.85 283.92 82.3K
12:15 283.93 283.93 283.87 283.92 12.0K
12:16 283.91 283.93 283.89 283.93 11.7K
12:17 284.07 284.08 283.97 284.01 22.0K
12:18 284.01 284.01 283.89 283.91 21.2K
12:19 283.94 283.99 283.90 283.94 11.9K
12:20 283.94 284.14 283.94 284.12 17.4K
12:21 284.13 284.34 284.13 284.32 16.9K
12:22 284.32 284.38 284.28 284.38 11.8K
12:23 284.38 284.43 284.38 284.39 10.4K
12:24 284.39 284.45 284.39 284.44 17.2K
12:25 284.44 284.49 284.43 284.46 18.4K
12:26 284.48 284.63 284.48 284.62 11.1K
12:27 284.62 284.62 284.43 284.43 12.2K
12:28 284.39 284.46 284.39 284.46 11.0K
12:29 284.38 284.43 284.38 284.43 9.8K
12:30 284.42 284.44 284.42 284.44 10.9K
12:31 284.43 284.57 284.43 284.57 10.3K
12:32 284.57 284.58 284.50 284.50 11.4K
12:33 284.47 284.50 284.40 284.42 9.1K
12:34 284.43 284.43 284.29 284.29 11.1K
12:35 284.29 284.34 284.26 284.34 11.7K
12:36 284.34 284.34 284.33 284.33 10.7K
12:37 284.34 284.40 284.34 284.40 11.3K
12:38 284.40 284.41 284.40 284.41 10.2K
12:39 284.40 284.43 284.35 284.37 10.8K
12:40 284.37 284.44 284.37 284.44 8.3K
12:41 284.40 284.53 284.40 284.51 9.7K
12:42 284.51 284.59 284.51 284.58 7.0K
12:43 284.59 284.59 284.48 284.54 10.4K
12:44 284.53 284.53 284.43 284.43 13.6K
12:45 284.43 284.44 284.43 284.44 8.5K
12:46 284.44 284.44 284.41 284.41 4.6K
12:47 284.41 284.41 284.31 284.33 9.4K
12:48 284.45 284.50 284.44 284.44 24.2K
12:49 284.50 284.53 284.36 284.36 12.4K
12:50 284.36 284.47 284.31 284.41 23.0K
12:51 284.43 284.58 284.43 284.57 9.6K
12:52 284.54 284.67 284.54 284.62 15.2K
12:53 284.64 284.74 284.64 284.71 12.0K
12:54 284.71 284.77 284.71 284.77 7.0K
12:55 284.77 284.78 284.67 284.67 12.4K
12:56 284.67 284.67 284.63 284.63 9.8K
12:57 284.61 284.64 284.58 284.59 11.8K
12:58 284.59 284.63 284.54 284.60 7.5K
12:59 284.61 284.67 284.59 284.67 11.7K
13:00 284.67 284.67 284.59 284.60 9.5K
13:01 284.59 284.66 284.59 284.66 11.9K
13:02 284.66 284.68 284.65 284.65 6.5K
13:03 284.62 284.76 284.62 284.76 15.5K
13:04 284.76 284.82 284.76 284.79 8.4K
13:05 284.78 284.79 284.65 284.65 15.3K
13:06 284.65 284.76 284.65 284.76 12.4K
13:07 284.76 284.78 284.72 284.78 9.9K
13:08 284.65 284.65 284.52 284.58 6.4K
13:09 284.58 284.58 284.46 284.56 8.0K
13:10 284.56 284.56 284.39 284.39 27.3K
13:11 284.39 284.39 284.32 284.35 9.6K
13:12 284.35 284.35 284.32 284.33 7.5K
13:13 284.30 284.35 284.26 284.35 8.0K
13:14 284.37 284.37 284.32 284.35 12.8K
13:15 284.34 284.36 284.27 284.28 10.7K
13:16 284.31 284.52 284.31 284.52 23.1K
13:17 284.52 284.54 284.49 284.49 10.6K
13:18 284.44 284.54 284.44 284.54 11.7K
13:19 284.54 284.54 284.44 284.50 9.1K
13:20 284.50 284.56 284.50 284.56 6.7K
13:21 284.56 284.58 284.33 284.33 15.2K
13:22 284.32 284.40 284.28 284.40 256.5K
13:23 284.41 284.46 284.37 284.42 9.6K
13:24 284.43 284.44 284.31 284.31 10.5K
13:25 284.31 284.38 284.30 284.35 10.1K
13:26 284.35 284.35 284.34 284.35 9.1K
13:27 284.31 284.42 284.30 284.42 11.2K
13:28 284.42 284.46 284.34 284.46 14.4K
13:29 284.46 284.46 284.41 284.42 8.7K
13:30 284.43 284.75 284.43 284.75 12.0K
13:31 284.75 284.80 284.70 284.74 13.5K
13:32 284.74 284.93 284.74 284.86 33.0K
13:33 284.86 284.92 284.86 284.92 12.9K
13:34 284.74 284.77 284.71 284.71 11.1K
13:35 284.71 284.84 284.68 284.75 12.8K
13:36 284.75 284.75 284.63 284.63 17.8K
13:37 284.63 284.76 284.63 284.66 23.5K
13:38 284.67 284.70 284.61 284.70 17.3K
13:39 284.69 284.69 284.60 284.60 14.6K
13:40 284.59 284.59 284.52 284.52 16.8K
13:41 284.52 284.52 284.43 284.48 15.8K
13:42 284.47 284.47 284.36 284.38 15.1K
13:43 284.38 284.45 284.33 284.42 14.2K
13:44 284.36 284.47 284.36 284.42 7.8K
13:45 284.41 284.45 284.39 284.40 8.8K
13:46 284.40 284.46 284.39 284.41 13.7K
13:47 284.37 284.53 284.37 284.53 10.2K
13:48 284.53 284.55 284.51 284.51 12.0K
13:49 284.51 284.63 284.51 284.63 6.0K
13:50 284.63 284.68 284.57 284.57 11.5K
13:51 284.57 284.58 284.49 284.51 14.9K
13:52 284.45 284.51 284.45 284.48 6.2K
13:53 284.50 284.50 284.49 284.49 7.7K
13:54 284.49 284.51 284.48 284.48 9.1K
13:55 284.48 284.50 284.45 284.50 11.6K
13:56 284.68 284.68 284.64 284.64 12.7K
13:57 284.64 284.72 284.62 284.69 24.6K
13:58 284.78 284.78 284.68 284.68 17.8K
13:59 284.68 284.70 284.67 284.70 6.5K
14:00 284.67 284.73 284.63 284.63 12.0K
14:01 284.67 284.78 284.66 284.75 10.2K
14:02 284.75 284.90 284.74 284.89 24.8K
14:03 284.90 284.90 284.74 284.77 20.1K
14:04 284.74 284.74 284.68 284.68 10.4K
14:05 284.68 284.72 284.68 284.71 11.9K
14:06 284.72 284.72 284.62 284.62 13.1K
14:07 284.70 284.73 284.70 284.72 17.3K
14:08 284.72 284.76 284.64 284.64 15.1K
14:09 284.64 284.67 284.61 284.67 11.5K
14:10 284.67 284.67 284.56 284.58 11.1K
14:11 284.57 284.67 284.51 284.63 6.7K
14:12 284.63 284.70 284.63 284.68 17.1K
14:13 284.72 284.87 284.72 284.87 15.3K
14:14 284.82 284.92 284.81 284.91 21.7K
14:15 284.91 285.02 284.87 285.01 16.1K
14:16 285.08 285.09 284.99 285.09 7.4K
14:17 285.09 285.09 285.02 285.05 10.5K
14:18 285.05 285.05 284.91 284.91 15.6K
14:19 284.93 284.97 284.91 284.92 21.7K
14:20 284.95 284.95 284.91 284.94 13.8K
14:21 284.96 284.98 284.90 284.97 13.6K
14:22 284.97 284.97 284.97 284.97 10.7K
14:23 284.96 284.99 284.95 284.98 11.4K
14:24 284.98 285.02 284.96 284.96 18.4K
14:25 284.97 284.99 284.97 284.98 20.7K
14:26 284.98 285.07 284.97 285.05 39.1K
14:27 285.05 285.11 285.05 285.07 12.5K
14:28 285.08 285.08 285.08 285.08 32.6K
14:29 285.08 285.25 285.08 285.25 24.2K
14:30 285.25 285.33 285.17 285.33 17.7K
14:31 285.32 285.37 285.28 285.36 22.4K
14:32 285.36 285.37 285.26 285.32 14.7K
14:33 285.32 285.33 285.30 285.33 19.8K
14:34 285.33 285.39 285.33 285.34 10.9K
14:35 285.38 285.38 285.24 285.28 20.4K
14:36 285.29 285.34 285.24 285.24 16.0K
14:37 285.24 285.30 285.24 285.25 9.7K
14:38 285.33 285.38 285.31 285.38 13.4K
14:39 285.38 285.54 285.38 285.54 13.9K
14:40 285.54 285.59 285.54 285.58 16.3K
14:41 285.57 285.57 285.40 285.40 15.7K
14:42 285.32 285.37 285.27 285.37 15.6K
14:43 285.37 285.45 285.34 285.45 13.5K
14:44 285.42 285.55 285.40 285.55 9.9K
14:45 285.56 285.60 285.55 285.56 16.1K
14:46 285.56 285.60 285.56 285.57 8.8K
14:47 285.57 285.60 285.56 285.56 17.4K
14:48 285.57 285.57 285.52 285.54 23.5K
14:49 285.55 285.58 285.54 285.54 11.8K
14:50 285.51 285.54 285.50 285.54 7.1K
14:51 285.54 285.66 285.54 285.66 11.9K
14:52 285.70 285.73 285.70 285.73 11.8K
14:53 285.73 285.73 285.64 285.70 31.0K
14:54 285.75 285.75 285.55 285.55 18.6K
14:55 285.54 285.61 285.54 285.57 12.0K
14:56 285.57 285.66 285.56 285.56 14.5K
14:57 285.57 285.57 285.52 285.52 11.0K
14:58 285.53 285.53 285.41 285.43 25.9K
14:59 285.43 285.43 285.34 285.37 21.5K
15:00 285.37 285.38 285.34 285.38 14.9K
15:01 285.42 285.50 285.42 285.50 12.6K
15:02 285.51 285.57 285.51 285.52 14.0K
15:03 285.51 285.55 285.50 285.52 13.1K
15:04 285.52 285.52 285.47 285.49 9.3K
15:05 285.49 285.54 285.48 285.54 27.0K
15:06 285.54 285.62 285.52 285.61 16.6K
15:07 285.61 285.68 285.61 285.66 14.3K
15:08 285.65 285.65 285.59 285.59 29.4K
15:09 285.57 285.59 285.51 285.56 17.6K
15:10 285.56 285.56 285.51 285.54 16.1K
15:11 285.54 285.60 285.54 285.58 13.5K
15:12 285.64 285.69 285.64 285.64 29.5K
15:13 285.64 285.65 285.58 285.60 31.0K
15:14 285.60 285.60 285.58 285.59 18.7K
15:15 285.59 285.60 285.58 285.58 19.1K
15:16 285.61 285.63 285.58 285.58 17.4K
15:17 285.52 285.57 285.51 285.55 14.8K
15:18 285.55 285.66 285.55 285.63 9.3K
15:19 285.62 285.72 285.62 285.69 25.3K
15:20 285.68 285.70 285.64 285.64 17.5K
15:21 285.65 285.65 285.60 285.62 43.5K
15:22 285.61 285.82 285.61 285.81 26.1K
15:23 285.79 285.80 285.77 285.77 20.5K
15:24 285.77 285.77 285.62 285.62 28.5K
15:25 285.63 285.66 285.60 285.65 29.2K
15:26 285.60 285.66 285.55 285.65 48.8K
15:27 285.65 285.70 285.63 285.70 31.3K
15:28 285.70 285.74 285.68 285.74 33.3K
15:29 285.73 285.75 285.60 285.62 53.9K
15:30 285.58 285.61 285.56 285.61 20.7K
15:31 285.61 285.61 285.54 285.54 58.1K
15:32 285.58 285.62 285.57 285.57 39.6K
15:33 285.57 285.57 285.53 285.53 36.8K
15:34 285.62 285.66 285.56 285.56 49.0K
15:35 285.59 285.72 285.57 285.71 30.1K
15:36 285.70 285.73 285.68 285.70 126.7K
15:37 285.73 285.79 285.73 285.73 30.6K
15:38 285.74 285.77 285.71 285.71 25.2K
15:39 285.71 285.86 285.71 285.73 61.7K
15:40 285.72 285.72 285.50 285.56 113.5K
15:41 285.65 285.75 285.65 285.69 81.6K
15:42 285.71 285.71 285.57 285.57 54.9K
15:43 285.56 285.62 285.55 285.56 38.0K
15:44 285.59 285.59 285.44 285.52 29.4K
15:45 285.50 285.50 285.27 285.27 89.0K
15:46 285.31 285.39 285.31 285.39 63.5K
15:47 285.31 285.52 285.31 285.51 75.3K
15:48 285.53 285.61 285.53 285.61 45.3K
15:49 285.58 285.58 285.42 285.44 73.1K
15:50 285.42 285.51 285.40 285.47 112.3K
15:51 285.49 285.57 285.32 285.32 91.8K
15:52 285.33 285.42 285.33 285.41 69.4K
15:53 285.42 285.50 285.35 285.35 76.0K
15:54 285.39 285.44 285.28 285.33 161.1K
15:55 285.26 285.32 285.19 285.32 156.3K
15:56 285.31 285.33 285.25 285.28 170.8K
15:57 285.30 285.40 285.30 285.40 233.6K
15:58 285.45 285.49 285.45 285.49 164.3K
15:59 285.55 285.62 285.48 285.61 4,536.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据