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
09:30 283.96 284.38 283.80 284.37 130.1K
09:31 284.37 284.65 284.37 284.64 9.7K
09:32 284.64 285.10 284.64 284.90 23.2K
09:33 284.90 285.13 284.89 285.04 9.0K
09:34 285.03 285.54 285.03 285.34 28.4K
09:35 285.39 285.39 285.24 285.33 13.6K
09:36 285.34 285.55 285.32 285.55 13.9K
09:37 285.55 285.65 285.55 285.59 8.3K
09:38 285.60 285.61 285.43 285.47 10.4K
09:39 285.46 285.69 285.46 285.67 8.4K
09:40 285.65 285.89 285.65 285.89 7.6K
09:41 285.90 286.10 285.89 286.10 10.1K
09:42 286.10 286.10 285.76 285.81 15.6K
09:43 285.82 285.95 285.70 285.73 12.3K
09:44 285.73 285.97 285.73 285.86 15.1K
09:45 285.96 286.57 285.86 286.50 50.5K
09:46 286.54 286.65 286.11 286.12 39.2K
09:47 286.10 286.10 285.83 285.89 17.9K
09:48 285.89 285.94 285.81 285.91 14.1K
09:49 285.90 285.90 285.62 285.80 19.3K
09:50 285.82 286.04 285.82 286.04 16.4K
09:51 286.03 286.03 285.79 285.88 14.4K
09:52 285.90 285.90 285.70 285.70 18.1K
09:53 285.66 285.66 285.57 285.58 24.4K
09:54 285.57 285.70 285.55 285.64 10.7K
09:55 285.64 285.79 285.64 285.79 11.8K
09:56 285.81 285.92 285.72 285.92 26.2K
09:57 285.92 285.92 285.65 285.66 22.7K
09:58 285.65 285.82 285.65 285.82 14.6K
09:59 285.82 285.83 285.62 285.66 54.1K
10:00 285.74 285.92 285.61 285.82 27.9K
10:01 285.82 285.82 285.51 285.56 26.4K
10:02 285.56 285.59 285.53 285.59 10.0K
10:03 285.54 285.58 285.52 285.58 12.5K
10:04 285.48 285.77 285.45 285.77 13.0K
10:05 285.71 285.85 285.57 285.64 29.5K
10:06 285.65 285.75 285.65 285.68 15.8K
10:07 285.68 285.75 285.53 285.53 22.3K
10:08 285.53 285.67 285.46 285.46 22.2K
10:09 285.46 285.47 285.38 285.43 17.7K
10:10 285.44 285.68 285.43 285.68 18.0K
10:11 285.63 285.85 285.61 285.80 15.9K
10:12 285.80 285.85 285.41 285.41 23.0K
10:13 285.35 285.35 285.25 285.26 16.0K
10:14 285.26 285.37 285.25 285.25 11.0K
10:15 285.23 285.38 285.23 285.38 14.0K
10:16 285.37 285.61 285.37 285.60 14.1K
10:17 285.60 285.74 285.53 285.72 8.8K
10:18 285.73 285.88 285.73 285.81 16.0K
10:19 285.88 285.99 285.86 285.93 18.1K
10:20 285.94 286.00 285.88 285.88 10.0K
10:21 285.90 286.27 285.90 286.26 23.1K
10:22 286.28 286.52 286.28 286.52 18.5K
10:23 286.49 286.51 286.43 286.51 18.8K
10:24 286.57 286.58 286.48 286.48 22.0K
10:25 286.49 286.58 286.33 286.33 16.8K
10:26 286.33 286.44 286.33 286.39 10.0K
10:27 286.38 286.47 286.27 286.47 10.9K
10:28 286.41 286.41 286.23 286.29 19.2K
10:29 286.29 286.34 286.21 286.32 20.0K
10:30 286.38 286.60 286.33 286.60 38.9K
10:31 286.58 286.86 286.58 286.81 33.8K
10:32 286.81 287.01 286.81 287.01 22.1K
10:33 287.00 287.07 286.94 287.07 19.8K
10:34 287.08 287.08 286.93 286.98 26.9K
10:35 286.97 286.97 286.82 286.91 21.4K
10:36 286.91 286.92 286.66 286.66 30.7K
10:37 286.60 286.66 286.60 286.65 27.1K
10:38 286.65 286.65 286.44 286.62 17.6K
10:39 286.62 286.74 286.60 286.74 17.3K
10:40 286.76 286.78 286.51 286.51 21.0K
10:41 286.51 286.58 286.50 286.50 6.6K
10:42 286.56 286.59 286.51 286.54 17.7K
10:43 286.54 286.55 286.46 286.55 13.4K
10:44 286.50 286.55 286.46 286.46 12.4K
10:45 286.49 286.49 286.35 286.35 16.2K
10:46 286.34 286.36 286.25 286.25 19.5K
10:47 286.25 286.29 286.14 286.29 11.8K
10:48 286.28 286.44 286.28 286.44 18.5K
10:49 286.52 286.56 286.30 286.30 24.9K
10:50 286.24 286.28 286.22 286.28 14.4K
10:51 286.28 286.47 286.28 286.47 12.0K
10:52 286.40 286.50 286.36 286.36 8.8K
10:53 286.38 286.44 286.36 286.38 8.4K
10:54 286.36 286.39 286.31 286.31 7.1K
10:55 286.31 286.40 286.19 286.20 11.3K
10:56 286.19 286.38 286.19 286.38 12.4K
10:57 286.38 286.48 286.36 286.41 12.8K
10:58 286.41 286.42 286.34 286.34 15.2K
10:59 286.35 286.45 286.35 286.45 17.6K
11:00 286.47 286.64 286.47 286.64 16.0K
11:01 286.64 286.64 286.58 286.62 9.3K
11:02 286.62 286.66 286.44 286.47 9.0K
11:03 286.55 286.56 286.42 286.56 9.5K
11:04 286.44 286.53 286.42 286.46 8.2K
11:05 286.46 286.59 286.46 286.56 5.4K
11:06 286.56 286.66 286.56 286.66 9.8K
11:07 286.69 286.71 286.63 286.71 9.1K
11:08 286.71 286.71 286.62 286.62 17.6K
11:09 286.59 286.67 286.59 286.67 8.7K
11:10 286.67 286.74 286.67 286.74 4.9K
11:11 286.74 286.77 286.73 286.73 13.0K
11:12 286.83 286.84 286.73 286.73 11.3K
11:13 286.72 286.78 286.72 286.77 7.9K
11:14 286.71 286.75 286.63 286.67 15.9K
11:15 286.67 286.68 286.64 286.66 11.9K
11:16 286.66 286.76 286.65 286.65 9.4K
11:17 286.66 286.76 286.66 286.71 25.6K
11:18 286.71 286.82 286.71 286.82 7.3K
11:19 286.82 286.82 286.75 286.80 9.3K
11:20 286.80 286.81 286.72 286.72 12.2K
11:21 286.74 286.76 286.64 286.64 12.7K
11:22 286.65 286.93 286.63 286.93 30.2K
11:23 286.98 287.14 286.90 286.90 10.6K
11:24 286.90 286.94 286.84 286.94 10.5K
11:25 286.95 287.14 286.95 287.14 6.0K
11:26 287.06 287.14 287.04 287.12 9.2K
11:27 287.03 287.09 286.83 286.83 33.4K
11:28 286.96 286.96 286.70 286.70 8.5K
11:29 286.71 286.75 286.65 286.75 14.8K
11:30 286.69 286.73 286.69 286.73 6.4K
11:31 286.73 286.73 286.62 286.62 13.3K
11:32 286.63 286.67 286.61 286.65 15.8K
11:33 286.65 286.74 286.57 286.74 11.4K
11:34 286.76 286.97 286.76 286.86 19.2K
11:35 286.86 287.09 286.86 287.05 13.6K
11:36 287.05 287.05 286.82 286.82 10.6K
11:37 286.82 287.06 286.77 287.02 12.0K
11:38 287.02 287.03 286.98 287.01 8.0K
11:39 287.03 287.09 287.01 287.06 15.4K
11:40 287.07 287.16 287.07 287.15 17.2K
11:41 287.15 287.15 287.03 287.07 7.4K
11:42 287.07 287.07 286.96 286.96 7.1K
11:43 286.97 286.98 286.94 286.98 6.5K
11:44 286.98 287.02 286.98 286.98 6.4K
11:45 286.97 287.06 286.97 287.06 6.8K
11:46 287.05 287.05 286.95 286.95 11.1K
11:47 286.95 287.04 286.95 287.04 12.0K
11:48 287.04 287.05 287.03 287.03 8.0K
11:49 287.02 287.11 286.94 287.10 10.0K
11:50 287.24 287.38 287.24 287.38 14.1K
11:51 287.38 287.38 287.27 287.27 9.3K
11:52 287.27 287.46 287.23 287.46 24.6K
11:53 287.45 287.48 287.44 287.44 13.3K
11:54 287.44 287.45 287.40 287.42 7.5K
11:55 287.42 287.52 287.42 287.50 7.7K
11:56 287.53 287.59 287.51 287.54 11.7K
11:57 287.57 287.57 287.27 287.31 20.6K
11:58 287.33 287.40 287.33 287.40 13.0K
11:59 287.40 287.40 287.27 287.36 11.1K
12:00 287.31 287.33 287.21 287.21 10.7K
12:01 287.18 287.28 287.11 287.27 8.9K
12:02 287.22 287.30 287.20 287.29 10.3K
12:03 287.29 287.29 287.18 287.18 7.6K
12:04 287.20 287.25 287.13 287.25 3.8K
12:05 287.25 287.25 287.20 287.20 5.0K
12:06 287.20 287.21 287.15 287.15 15.0K
12:07 287.15 287.39 287.15 287.32 7.5K
12:08 287.32 287.32 287.23 287.24 9.9K
12:09 287.22 287.27 287.13 287.27 11.1K
12:10 287.27 287.43 287.27 287.43 8.2K
12:11 287.43 287.47 287.43 287.47 4.8K
12:12 287.47 287.53 287.42 287.53 10.6K
12:13 287.53 287.59 287.46 287.54 15.4K
12:14 287.60 287.61 287.56 287.61 7.0K
12:15 287.65 287.70 287.65 287.70 7.4K
12:16 287.70 287.75 287.66 287.66 11.8K
12:17 287.64 287.72 287.64 287.69 5.7K
12:18 287.69 287.74 287.69 287.71 15.1K
12:19 287.71 287.74 287.71 287.74 5.4K
12:20 287.74 287.78 287.69 287.72 6.5K
12:21 287.75 287.78 287.70 287.74 11.4K
12:22 287.69 287.83 287.69 287.80 13.9K
12:23 287.81 287.86 287.79 287.80 21.7K
12:24 287.82 287.84 287.78 287.84 16.9K
12:25 287.82 287.96 287.82 287.96 9.3K
12:26 287.97 287.97 287.76 287.76 12.1K
12:27 287.76 287.77 287.73 287.74 9.8K
12:28 287.74 287.79 287.71 287.79 7.7K
12:29 287.81 287.81 287.74 287.79 6.5K
12:30 287.78 287.81 287.73 287.73 8.6K
12:31 287.74 287.74 287.71 287.72 7.0K
12:32 287.72 287.73 287.70 287.70 7.3K
12:33 287.69 287.69 287.64 287.65 17.4K
12:34 287.65 287.71 287.63 287.65 10.3K
12:35 287.65 287.71 287.65 287.69 4.7K
12:36 287.70 287.71 287.67 287.69 8.2K
12:37 287.69 287.86 287.69 287.85 19.4K
12:38 287.85 287.89 287.79 287.79 4.8K
12:39 287.74 287.78 287.70 287.77 11.3K
12:40 287.76 287.76 287.59 287.70 34.2K
12:41 287.62 287.62 287.47 287.49 15.0K
12:42 287.50 287.68 287.50 287.68 21.4K
12:43 287.63 287.67 287.58 287.61 6.7K
12:44 287.60 287.62 287.55 287.55 8.8K
12:45 287.55 287.61 287.54 287.61 12.3K
12:46 287.65 287.76 287.65 287.71 16.3K
12:47 287.71 287.78 287.63 287.63 7.7K
12:48 287.63 287.70 287.62 287.69 7.9K
12:49 287.69 287.70 287.62 287.62 5.7K
12:50 287.62 287.65 287.52 287.65 10.0K
12:51 287.65 287.89 287.65 287.89 14.4K
12:52 287.89 287.99 287.89 287.99 13.2K
12:53 287.99 288.04 287.99 288.01 7.5K
12:54 288.01 288.01 287.98 288.01 6.3K
12:55 288.01 288.01 287.88 287.89 14.8K
12:56 287.89 287.96 287.89 287.89 5.8K
12:57 287.90 287.97 287.90 287.97 4.6K
12:58 287.96 287.96 287.93 287.94 5.7K
12:59 287.89 287.93 287.87 287.87 11.2K
13:00 287.86 287.95 287.86 287.91 10.5K
13:01 287.94 288.06 287.91 288.06 7.5K
13:02 288.04 288.11 288.04 288.04 8.6K
13:03 288.03 288.06 288.02 288.05 14.9K
13:04 288.04 288.09 288.04 288.05 12.4K
13:05 288.05 288.08 288.00 288.00 9.2K
13:06 287.98 287.99 287.94 287.99 11.5K
13:07 287.99 288.03 287.93 287.93 3.8K
13:08 287.93 287.98 287.93 287.94 3.8K
13:09 287.98 287.98 287.83 287.83 9.5K
13:10 287.82 287.89 287.82 287.89 10.3K
13:11 287.89 287.94 287.89 287.93 12.4K
13:12 287.93 287.95 287.90 287.93 4.5K
13:13 287.93 288.03 287.88 287.90 14.0K
13:14 287.90 288.08 287.90 287.99 14.7K
13:15 287.98 287.99 287.91 287.93 10.8K
13:16 287.92 287.92 287.89 287.89 4.9K
13:17 287.95 288.00 287.93 287.97 7.8K
13:18 287.92 287.97 287.84 287.84 5.8K
13:19 287.84 287.93 287.84 287.93 4.5K
13:20 287.93 287.93 287.81 287.83 26.5K
13:21 287.84 287.90 287.81 287.81 6.3K
13:22 287.86 287.90 287.81 287.86 7.4K
13:23 287.86 287.93 287.86 287.93 6.8K
13:24 287.95 288.02 287.95 287.95 15.8K
13:25 288.00 288.11 288.00 288.07 13.4K
13:26 288.07 288.13 288.07 288.11 13.1K
13:27 288.06 288.10 288.06 288.10 7.3K
13:28 288.10 288.15 288.10 288.10 8.2K
13:29 288.08 288.15 288.07 288.10 7.9K
13:30 288.13 288.13 288.09 288.09 11.3K
13:31 288.09 288.16 288.00 288.16 8.9K
13:32 288.16 288.19 288.14 288.17 8.9K
13:33 288.17 288.19 288.16 288.16 5.9K
13:34 288.16 288.16 288.10 288.10 3.5K
13:35 288.15 288.17 288.13 288.15 5.8K
13:36 288.14 288.14 288.08 288.13 9.5K
13:37 288.13 288.19 288.13 288.14 6.2K
13:38 288.14 288.27 288.14 288.21 6.1K
13:39 288.21 288.25 288.19 288.19 11.2K
13:40 288.19 288.19 288.13 288.13 9.9K
13:41 288.13 288.17 288.11 288.13 7.0K
13:42 288.13 288.19 288.13 288.18 10.6K
13:43 288.22 288.22 288.13 288.13 13.0K
13:44 288.15 288.18 288.15 288.17 6.8K
13:45 288.17 288.21 288.14 288.14 8.5K
13:46 288.08 288.08 288.03 288.03 8.9K
13:47 288.09 288.09 287.99 288.05 8.0K
13:48 288.05 288.14 288.05 288.10 15.2K
13:49 288.10 288.14 288.10 288.12 9.9K
13:50 288.12 288.21 288.12 288.19 10.4K
13:51 288.25 288.25 288.20 288.21 8.0K
13:52 288.24 288.24 288.16 288.20 7.4K
13:53 288.23 288.26 288.22 288.22 12.7K
13:54 288.25 288.25 288.17 288.17 6.0K
13:55 288.21 288.21 288.15 288.15 11.7K
13:56 288.18 288.18 288.09 288.13 10.3K
13:57 288.14 288.17 288.12 288.15 8.6K
13:58 288.15 288.20 288.11 288.16 7.2K
13:59 288.16 288.16 288.11 288.11 5.9K
14:00 288.08 288.20 288.08 288.20 10.0K
14:01 288.13 288.27 288.13 288.27 20.8K
14:02 288.36 288.42 288.36 288.37 25.3K
14:03 288.37 288.42 288.37 288.41 10.8K
14:04 288.41 288.45 288.41 288.45 7.6K
14:05 288.42 288.50 288.42 288.49 15.1K
14:06 288.49 288.51 288.45 288.45 12.8K
14:07 288.45 288.47 288.38 288.42 17.4K
14:08 288.46 288.46 288.40 288.42 10.8K
14:09 288.42 288.42 288.37 288.42 11.6K
14:10 288.45 288.54 288.45 288.54 11.5K
14:11 288.54 288.62 288.53 288.58 11.2K
14:12 288.58 288.61 288.55 288.61 9.3K
14:13 288.60 288.63 288.58 288.62 10.1K
14:14 288.62 288.62 288.55 288.56 15.3K
14:15 288.56 288.63 288.56 288.60 11.0K
14:16 288.60 288.60 288.54 288.56 8.6K
14:17 288.57 288.62 288.57 288.61 7.8K
14:18 288.61 288.61 288.56 288.60 9.8K
14:19 288.60 288.60 288.54 288.56 11.7K
14:20 288.56 288.56 288.52 288.56 9.2K
14:21 288.56 288.58 288.54 288.55 7.2K
14:22 288.55 288.59 288.55 288.55 4.8K
14:23 288.55 288.57 288.51 288.51 14.8K
14:24 288.52 288.55 288.48 288.48 6.1K
14:25 288.49 288.51 288.49 288.51 8.2K
14:26 288.51 288.51 288.44 288.44 13.6K
14:27 288.44 288.44 288.39 288.39 15.1K
14:28 288.40 288.41 288.37 288.37 12.7K
14:29 288.36 288.37 288.32 288.32 7.2K
14:30 288.32 288.43 288.31 288.43 14.4K
14:31 288.43 288.48 288.41 288.48 12.5K
14:32 288.48 288.48 288.44 288.45 10.2K
14:33 288.45 288.49 288.44 288.44 13.1K
14:34 288.36 288.41 288.36 288.41 8.6K
14:35 288.40 288.45 288.33 288.33 13.9K
14:36 288.33 288.33 288.26 288.30 5.9K
14:37 288.29 288.36 288.27 288.29 9.6K
14:38 288.29 288.31 288.25 288.25 14.4K
14:39 288.24 288.27 288.17 288.17 14.6K
14:40 288.17 288.22 288.16 288.22 7.8K
14:41 288.22 288.22 288.17 288.20 10.5K
14:42 288.20 288.20 288.03 288.06 14.4K
14:43 288.06 288.18 288.06 288.18 10.1K
14:44 288.18 288.19 288.12 288.19 10.3K
14:45 288.15 288.19 288.15 288.19 12.8K
14:46 288.19 288.28 288.19 288.27 11.1K
14:47 288.27 288.27 288.24 288.27 7.7K
14:48 288.24 288.29 288.24 288.29 7.1K
14:49 288.29 288.31 288.27 288.28 17.3K
14:50 288.27 288.27 288.18 288.20 16.0K
14:51 288.20 288.21 288.14 288.14 5.1K
14:52 288.14 288.23 288.14 288.20 10.6K
14:53 288.20 288.20 288.18 288.19 7.1K
14:54 288.19 288.22 288.19 288.20 13.1K
14:55 288.20 288.28 288.20 288.24 26.2K
14:56 288.26 288.37 288.26 288.36 11.2K
14:57 288.36 288.48 288.36 288.45 17.8K
14:58 288.45 288.46 288.35 288.36 13.4K
14:59 288.36 288.37 288.33 288.36 14.3K
15:00 288.36 288.42 288.35 288.42 18.7K
15:01 288.41 288.45 288.41 288.42 10.0K
15:02 288.43 288.44 288.40 288.44 16.3K
15:03 288.42 288.47 288.42 288.46 26.9K
15:04 288.48 288.52 288.47 288.50 11.9K
15:05 288.54 288.61 288.53 288.54 16.6K
15:06 288.55 288.55 288.49 288.49 16.4K
15:07 288.51 288.51 288.44 288.44 12.6K
15:08 288.49 288.53 288.44 288.44 20.1K
15:09 288.46 288.50 288.41 288.50 27.3K
15:10 288.54 288.64 288.49 288.56 21.3K
15:11 288.57 288.57 288.51 288.54 13.1K
15:12 288.52 288.52 288.47 288.52 17.2K
15:13 288.52 288.53 288.44 288.44 18.7K
15:14 288.44 288.46 288.41 288.46 9.6K
15:15 288.46 288.46 288.31 288.35 15.3K
15:16 288.25 288.41 288.25 288.36 28.8K
15:17 288.38 288.39 288.33 288.39 9.2K
15:18 288.38 288.40 288.36 288.37 12.0K
15:19 288.32 288.40 288.32 288.39 31.7K
15:20 288.40 288.43 288.32 288.34 16.7K
15:21 288.37 288.43 288.32 288.43 11.1K
15:22 288.43 288.47 288.38 288.47 15.0K
15:23 288.44 288.44 288.37 288.37 16.4K
15:24 288.34 288.34 288.30 288.34 18.8K
15:25 288.34 288.35 288.31 288.32 12.9K
15:26 288.33 288.40 288.33 288.38 26.3K
15:27 288.38 288.41 288.37 288.37 21.4K
15:28 288.37 288.40 288.31 288.34 18.6K
15:29 288.34 288.34 288.23 288.23 21.5K
15:30 288.23 288.36 288.23 288.31 13.8K
15:31 288.31 288.31 288.22 288.22 25.5K
15:32 288.22 288.26 288.19 288.26 19.8K
15:33 288.27 288.27 288.22 288.25 19.4K
15:34 288.25 288.34 288.25 288.30 22.4K
15:35 288.30 288.44 288.30 288.43 34.6K
15:36 288.43 288.55 288.43 288.55 25.5K
15:37 288.55 288.69 288.54 288.56 32.0K
15:38 288.55 288.55 288.53 288.53 26.6K
15:39 288.54 288.57 288.39 288.43 30.3K
15:40 288.43 288.43 288.29 288.32 25.3K
15:41 288.34 288.34 288.22 288.24 29.7K
15:42 288.26 288.26 288.09 288.12 22.6K
15:43 288.12 288.23 288.12 288.17 23.3K
15:44 288.18 288.23 288.18 288.20 20.7K
15:45 288.19 288.25 288.17 288.17 39.6K
15:46 288.13 288.14 288.04 288.11 30.3K
15:47 288.10 288.29 288.10 288.24 21.6K
15:48 288.24 288.35 288.23 288.35 21.9K
15:49 288.37 288.45 288.35 288.41 34.9K
15:50 288.56 288.56 288.26 288.26 71.5K
15:51 288.27 288.27 288.03 288.11 44.3K
15:52 288.13 288.13 288.01 288.04 48.6K
15:53 288.04 288.04 287.89 287.89 56.3K
15:54 287.89 287.89 287.68 287.68 59.9K
15:55 287.69 287.79 287.64 287.64 92.4K
15:56 287.67 287.67 287.40 287.46 94.4K
15:57 287.50 287.50 287.40 287.48 105.9K
15:58 287.46 287.47 287.39 287.44 172.3K
15:59 287.33 287.43 287.21 287.31 3,670.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据