DJ Computer Services (DJUSDV)

DJUSDV
🏛️ 美国 →
280.39
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 291.44 291.55 291.00 291.50 120.4K
09:31 291.22 291.71 291.22 291.71 31.3K
09:32 291.85 292.39 291.85 292.39 29.4K
09:33 292.37 292.84 292.35 292.56 24.4K
09:34 292.68 293.36 292.68 293.36 19.4K
09:35 293.30 293.84 293.30 293.58 21.0K
09:36 293.57 293.58 293.22 293.37 23.2K
09:37 293.21 293.47 293.21 293.26 16.3K
09:38 293.25 293.73 293.25 293.69 20.2K
09:39 293.63 293.63 293.41 293.61 19.1K
09:40 293.61 293.70 293.58 293.70 25.5K
09:41 293.53 293.72 293.53 293.72 23.8K
09:42 293.62 293.92 293.62 293.90 28.9K
09:43 293.92 293.97 293.68 293.84 26.0K
09:44 293.84 294.06 293.79 293.99 18.9K
09:45 293.93 294.53 293.93 294.53 25.2K
09:46 294.56 294.63 294.47 294.63 36.1K
09:47 294.58 294.58 294.35 294.35 29.6K
09:48 294.31 294.54 294.31 294.43 18.7K
09:49 294.43 294.94 294.43 294.93 56.7K
09:50 294.76 294.84 294.69 294.69 27.5K
09:51 294.75 294.78 294.33 294.37 15.8K
09:52 294.47 294.71 294.47 294.71 23.5K
09:53 294.71 294.89 294.66 294.89 24.8K
09:54 294.90 295.08 294.90 295.00 16.5K
09:55 294.92 295.03 294.85 295.00 23.5K
09:56 295.06 295.20 295.00 295.20 22.9K
09:57 295.26 295.26 295.04 295.21 33.7K
09:58 295.21 295.22 294.67 294.67 26.5K
09:59 294.67 294.69 294.59 294.65 43.4K
10:00 294.76 295.00 294.76 294.86 27.2K
10:01 294.86 294.89 294.78 294.82 15.2K
10:02 294.82 294.85 294.78 294.79 22.1K
10:03 294.89 294.89 294.67 294.78 14.8K
10:04 294.83 294.86 294.65 294.86 18.8K
10:05 294.86 294.97 294.86 294.95 10.0K
10:06 294.95 295.01 294.85 294.87 14.2K
10:07 294.87 295.08 294.87 295.02 20.1K
10:08 295.02 295.02 294.70 294.85 23.4K
10:09 294.63 295.24 294.63 295.17 26.6K
10:10 295.23 295.34 295.21 295.26 24.4K
10:11 295.27 295.27 295.13 295.16 15.4K
10:12 295.16 295.23 295.09 295.09 12.1K
10:13 295.07 295.08 294.95 294.95 20.2K
10:14 294.95 295.10 294.95 294.99 16.3K
10:15 295.06 295.07 294.93 294.93 14.3K
10:16 294.93 295.13 294.88 295.09 12.8K
10:17 295.01 295.18 294.96 294.96 30.4K
10:18 294.95 295.05 294.93 295.03 16.8K
10:19 295.08 295.18 294.99 295.13 12.5K
10:20 295.14 295.18 295.12 295.12 10.2K
10:21 295.12 295.35 295.12 295.35 21.4K
10:22 295.35 295.35 295.27 295.27 17.5K
10:23 295.32 295.33 295.17 295.25 19.6K
10:24 295.19 295.27 295.17 295.27 24.3K
10:25 295.27 295.29 295.21 295.22 19.2K
10:26 295.22 295.31 295.22 295.31 15.5K
10:27 295.31 295.42 295.31 295.37 13.2K
10:28 295.46 295.57 295.46 295.55 20.9K
10:29 295.57 295.57 295.43 295.51 25.0K
10:30 295.50 295.65 295.50 295.51 34.1K
10:31 295.51 295.52 295.29 295.30 12.4K
10:32 295.30 295.51 295.30 295.45 12.4K
10:33 295.48 295.53 295.41 295.41 21.0K
10:34 295.45 295.45 295.07 295.07 49.5K
10:35 295.14 295.18 295.10 295.17 19.5K
10:36 295.16 295.17 294.81 294.81 16.4K
10:37 294.81 294.82 294.51 294.61 13.8K
10:38 294.61 294.61 294.50 294.56 11.3K
10:39 294.54 294.54 294.30 294.31 17.3K
10:40 294.39 294.45 294.39 294.39 22.9K
10:41 294.38 294.51 294.38 294.47 17.8K
10:42 294.50 294.56 294.50 294.55 8.3K
10:43 294.54 294.76 294.54 294.76 43.3K
10:44 294.76 294.90 294.76 294.87 26.2K
10:45 294.89 294.89 294.73 294.74 17.0K
10:46 294.81 294.86 294.76 294.76 16.2K
10:47 294.85 294.87 294.73 294.80 18.5K
10:48 294.80 294.88 294.72 294.81 15.7K
10:49 294.81 294.83 294.67 294.67 22.0K
10:50 294.76 294.77 294.66 294.74 16.3K
10:51 294.73 294.78 294.69 294.69 17.6K
10:52 294.56 294.57 294.37 294.57 14.6K
10:53 294.59 294.59 294.52 294.56 12.1K
10:54 294.56 294.56 294.32 294.32 12.8K
10:55 294.38 294.49 294.38 294.38 27.9K
10:56 294.39 294.47 294.37 294.40 19.7K
10:57 294.40 294.50 294.40 294.40 12.7K
10:58 294.40 294.48 294.39 294.44 16.4K
10:59 294.44 294.56 294.42 294.56 16.6K
11:00 294.64 294.79 294.64 294.78 19.6K
11:01 294.77 294.81 294.73 294.81 9.3K
11:02 294.81 294.94 294.81 294.94 16.1K
11:03 294.97 295.05 294.97 295.01 37.8K
11:04 295.01 295.12 294.97 294.97 25.6K
11:05 295.05 295.05 294.86 294.90 29.6K
11:06 294.89 294.89 294.83 294.89 12.4K
11:07 294.89 294.89 294.86 294.87 10.7K
11:08 294.84 294.87 294.65 294.69 19.2K
11:09 294.69 294.72 294.62 294.71 7.0K
11:10 294.70 294.70 294.61 294.70 13.1K
11:11 294.72 294.73 294.68 294.73 27.2K
11:12 294.71 294.77 294.71 294.77 12.2K
11:13 294.77 294.77 294.66 294.71 12.7K
11:14 294.66 294.70 294.63 294.70 4.8K
11:15 294.73 294.99 294.72 294.83 27.8K
11:16 294.88 294.88 294.64 294.64 11.8K
11:17 294.70 294.72 294.66 294.67 11.8K
11:18 294.72 294.86 294.72 294.74 16.9K
11:19 294.76 294.76 294.55 294.55 15.1K
11:20 294.53 294.55 294.53 294.55 8.2K
11:21 294.53 294.68 294.51 294.63 13.1K
11:22 294.61 294.67 294.58 294.59 9.4K
11:23 294.60 294.61 294.59 294.60 6.7K
11:24 294.75 294.78 294.74 294.78 13.7K
11:25 294.79 294.80 294.58 294.58 16.3K
11:26 294.58 294.58 294.23 294.23 17.7K
11:27 294.23 294.23 294.12 294.17 12.1K
11:28 294.17 294.43 294.17 294.39 13.5K
11:29 294.41 294.50 294.40 294.43 30.7K
11:30 294.36 294.36 294.25 294.36 14.3K
11:31 294.35 294.40 294.31 294.40 18.6K
11:32 294.38 294.38 294.36 294.37 9.5K
11:33 294.41 294.50 294.36 294.39 14.5K
11:34 294.39 294.41 294.39 294.39 10.4K
11:35 294.39 294.46 294.29 294.41 28.6K
11:36 294.40 294.56 294.40 294.56 23.4K
11:37 294.58 294.64 294.53 294.53 23.5K
11:38 294.57 294.78 294.53 294.78 17.8K
11:39 294.78 294.78 294.69 294.73 7.2K
11:40 294.73 294.73 294.62 294.69 16.1K
11:41 294.69 294.75 294.68 294.73 14.2K
11:42 294.80 294.80 294.76 294.80 7.6K
11:43 294.86 294.86 294.77 294.77 15.4K
11:44 294.76 294.76 294.59 294.61 14.3K
11:45 294.61 294.70 294.57 294.68 6.9K
11:46 294.72 294.78 294.69 294.78 10.8K
11:47 294.79 294.79 294.73 294.75 11.5K
11:48 294.75 294.75 294.68 294.70 23.3K
11:49 294.71 294.71 294.58 294.66 15.3K
11:50 294.66 294.66 294.59 294.59 11.4K
11:51 294.66 294.66 294.57 294.57 16.1K
11:52 294.62 294.62 294.45 294.49 13.0K
11:53 294.49 294.54 294.43 294.43 9.1K
11:54 294.43 294.52 294.43 294.47 12.3K
11:55 294.47 294.47 294.35 294.35 11.5K
11:56 294.35 294.38 294.13 294.21 36.5K
11:57 294.21 294.22 294.16 294.22 11.4K
11:58 294.21 294.27 294.21 294.23 10.1K
11:59 294.22 294.29 294.22 294.25 18.2K
12:00 294.29 294.33 294.28 294.30 15.3K
12:01 294.29 294.31 294.21 294.21 13.9K
12:02 294.18 294.18 294.01 294.01 16.9K
12:03 294.05 294.05 293.85 293.91 16.0K
12:04 294.00 294.00 293.91 294.00 11.2K
12:05 294.06 294.11 294.06 294.09 10.2K
12:06 293.97 294.11 293.97 294.02 8.7K
12:07 294.02 294.11 294.02 294.11 14.0K
12:08 294.12 294.13 294.12 294.13 7.7K
12:09 294.13 294.16 294.09 294.14 22.0K
12:10 294.14 294.14 294.02 294.05 8.3K
12:11 294.05 294.06 293.99 294.06 14.9K
12:12 294.03 294.06 294.00 294.06 11.2K
12:13 294.06 294.12 294.06 294.12 25.1K
12:14 294.09 294.09 294.02 294.07 12.8K
12:15 294.07 294.07 293.85 293.97 23.7K
12:16 293.97 293.99 293.92 293.97 11.0K
12:17 293.92 293.99 293.91 293.99 27.3K
12:18 293.98 294.01 293.92 294.00 11.2K
12:19 293.98 293.98 293.91 293.91 11.0K
12:20 293.91 294.01 293.85 294.01 15.5K
12:21 294.01 294.01 293.95 293.95 5.6K
12:22 293.98 294.00 293.86 293.86 9.2K
12:23 293.85 293.90 293.85 293.86 14.7K
12:24 293.78 293.85 293.78 293.85 8.2K
12:25 293.85 293.85 293.76 293.76 19.3K
12:26 293.77 293.77 293.61 293.69 12.5K
12:27 293.64 293.67 293.60 293.60 11.2K
12:28 293.60 293.65 293.59 293.61 14.3K
12:29 293.61 293.63 293.61 293.63 10.9K
12:30 293.61 293.63 293.56 293.60 13.8K
12:31 293.60 293.61 293.55 293.61 8.7K
12:32 293.61 293.68 293.60 293.68 15.9K
12:33 293.70 293.72 293.61 293.64 7.7K
12:34 293.61 293.65 293.57 293.57 19.2K
12:35 293.57 293.57 293.56 293.56 4.6K
12:36 293.55 293.55 293.48 293.53 9.8K
12:37 293.53 293.61 293.48 293.49 27.4K
12:38 293.50 293.60 293.48 293.60 14.3K
12:39 293.59 293.65 293.59 293.65 7.7K
12:40 293.64 293.64 293.60 293.60 4.6K
12:41 293.57 293.60 293.56 293.56 10.4K
12:42 293.59 293.59 293.51 293.51 12.1K
12:43 293.51 293.57 293.46 293.57 13.3K
12:44 293.57 293.58 293.53 293.53 10.7K
12:45 293.54 293.63 293.52 293.63 11.1K
12:46 293.63 293.65 293.63 293.64 19.0K
12:47 293.64 293.71 293.64 293.70 12.2K
12:48 293.71 293.71 293.63 293.63 33.4K
12:49 293.63 293.73 293.63 293.69 9.7K
12:50 293.69 293.76 293.69 293.76 8.8K
12:51 293.76 293.84 293.75 293.84 5.4K
12:52 293.84 293.91 293.80 293.90 12.8K
12:53 293.90 293.92 293.88 293.89 10.2K
12:54 293.88 293.91 293.80 293.86 10.6K
12:55 293.92 293.92 293.85 293.85 6.8K
12:56 293.82 293.92 293.82 293.90 6.3K
12:57 293.90 293.91 293.83 293.83 7.8K
12:58 293.83 293.83 293.72 293.72 7.9K
12:59 293.67 293.69 293.63 293.67 13.8K
13:00 293.67 293.73 293.67 293.73 6.0K
13:01 293.73 293.77 293.73 293.75 8.1K
13:02 293.71 293.77 293.68 293.68 11.6K
13:03 293.68 293.68 293.67 293.67 3.8K
13:04 293.67 293.67 293.54 293.58 16.7K
13:05 293.59 293.59 293.53 293.54 12.5K
13:06 293.56 293.56 293.50 293.50 5.1K
13:07 293.51 293.51 293.47 293.47 9.7K
13:08 293.46 293.56 293.46 293.56 14.9K
13:09 293.56 293.58 293.56 293.58 6.0K
13:10 293.56 293.56 293.50 293.50 8.2K
13:11 293.49 293.55 293.44 293.44 17.7K
13:12 293.43 293.43 293.28 293.29 7.0K
13:13 293.27 293.33 293.27 293.30 31.9K
13:14 293.30 293.36 293.28 293.29 4.7K
13:15 293.25 293.32 293.23 293.27 11.9K
13:16 293.28 293.32 293.28 293.28 9.8K
13:17 293.28 293.46 293.28 293.46 16.3K
13:18 293.46 293.46 293.40 293.41 13.7K
13:19 293.41 293.47 293.41 293.45 23.6K
13:20 293.46 293.55 293.46 293.49 14.5K
13:21 293.49 293.55 293.49 293.50 8.9K
13:22 293.50 293.54 293.44 293.45 12.9K
13:23 293.47 293.47 293.42 293.42 16.2K
13:24 293.46 293.49 293.46 293.48 17.6K
13:25 293.48 293.66 293.48 293.66 7.1K
13:26 293.66 293.69 293.65 293.69 10.1K
13:27 293.75 293.79 293.75 293.78 9.9K
13:28 293.77 294.05 293.77 294.05 30.5K
13:29 294.05 294.05 293.95 293.95 9.6K
13:30 293.95 294.06 293.95 294.06 8.8K
13:31 294.10 294.10 293.96 293.98 16.2K
13:32 293.99 294.01 293.99 294.01 4.3K
13:33 293.97 293.97 293.90 293.90 14.4K
13:34 293.91 293.97 293.91 293.97 257.0K
13:35 293.97 294.05 293.94 293.94 10.0K
13:36 293.94 294.01 293.94 294.01 9.0K
13:37 294.01 294.01 293.95 293.95 7.2K
13:38 293.95 293.95 293.89 293.93 10.5K
13:39 293.93 293.97 293.88 293.94 7.4K
13:40 293.94 293.95 293.90 293.95 6.0K
13:41 293.95 294.04 293.95 294.03 12.2K
13:42 294.01 294.04 293.97 293.97 10.7K
13:43 293.97 294.00 293.93 293.93 8.9K
13:44 293.93 293.98 293.93 293.98 8.1K
13:45 293.97 294.15 293.97 294.15 9.7K
13:46 294.15 294.15 294.00 294.00 14.0K
13:47 294.03 294.05 294.02 294.05 8.5K
13:48 294.05 294.05 294.02 294.03 5.4K
13:49 294.00 294.04 293.99 293.99 7.7K
13:50 293.99 293.99 293.92 293.92 4.7K
13:51 294.03 294.03 293.93 293.98 6.0K
13:52 293.91 293.91 293.84 293.84 10.7K
13:53 293.84 293.87 293.84 293.85 6.4K
13:54 293.87 293.88 293.72 293.73 36.9K
13:55 293.73 293.73 293.64 293.66 13.0K
13:56 293.66 293.70 293.66 293.67 7.7K
13:57 293.67 293.67 293.62 293.62 10.0K
13:58 293.61 293.61 293.54 293.54 6.5K
13:59 293.54 293.58 293.51 293.58 23.4K
14:00 293.58 293.58 293.45 293.51 12.6K
14:01 293.51 293.62 293.47 293.62 12.5K
14:02 293.62 293.62 293.58 293.58 4.0K
14:03 293.58 293.66 293.58 293.66 8.9K
14:04 293.66 293.67 293.59 293.63 7.0K
14:05 293.63 293.74 293.63 293.73 8.6K
14:06 293.74 293.75 293.67 293.75 11.5K
14:07 293.75 293.75 293.67 293.67 12.5K
14:08 293.67 293.70 293.62 293.70 13.7K
14:09 293.70 293.70 293.67 293.67 6.8K
14:10 293.67 293.67 293.62 293.65 8.2K
14:11 293.66 293.66 293.59 293.61 13.4K
14:12 293.61 293.62 293.60 293.62 10.3K
14:13 293.63 293.66 293.61 293.66 6.6K
14:14 293.66 293.67 293.61 293.67 19.5K
14:15 293.67 293.67 293.64 293.67 12.2K
14:16 293.66 293.69 293.64 293.65 17.8K
14:17 293.65 293.65 293.59 293.59 12.0K
14:18 293.59 293.59 293.53 293.53 18.1K
14:19 293.53 293.54 293.53 293.54 11.4K
14:20 293.54 293.60 293.54 293.54 9.5K
14:21 293.54 293.54 293.43 293.46 7.4K
14:22 293.43 293.44 293.39 293.41 9.3K
14:23 293.42 293.43 293.39 293.39 9.0K
14:24 293.42 293.53 293.42 293.52 13.5K
14:25 293.53 293.53 293.51 293.51 12.6K
14:26 293.51 293.51 293.50 293.50 5.6K
14:27 293.50 293.54 293.50 293.54 6.0K
14:28 293.57 293.57 293.53 293.53 12.1K
14:29 293.53 293.53 293.43 293.49 12.4K
14:30 293.49 293.49 293.33 293.34 6.2K
14:31 293.34 293.43 293.31 293.31 6.6K
14:32 293.31 293.36 293.29 293.33 8.8K
14:33 293.33 293.34 293.30 293.30 19.5K
14:34 293.30 293.38 293.30 293.35 13.4K
14:35 293.35 293.35 293.29 293.29 11.8K
14:36 293.24 293.26 293.23 293.23 13.8K
14:37 293.23 293.30 293.21 293.30 8.7K
14:38 293.30 293.33 293.29 293.33 8.7K
14:39 293.33 293.35 293.27 293.28 7.1K
14:40 293.29 293.29 293.29 293.29 5.4K
14:41 293.29 293.33 293.28 293.33 5.3K
14:42 293.33 293.33 293.26 293.33 6.5K
14:43 293.33 293.33 293.33 293.33 3.7K
14:44 293.33 293.33 293.29 293.31 11.1K
14:45 293.29 293.29 293.22 293.22 20.4K
14:46 293.22 293.27 293.21 293.27 7.7K
14:47 293.27 293.27 293.19 293.20 9.7K
14:48 293.20 293.24 293.20 293.23 11.6K
14:49 293.23 293.24 293.20 293.24 5.9K
14:50 293.18 293.22 293.18 293.21 9.6K
14:51 293.17 293.21 293.12 293.21 12.3K
14:52 293.21 293.32 293.21 293.32 6.6K
14:53 293.32 293.33 293.29 293.33 12.7K
14:54 293.32 293.38 293.32 293.37 19.1K
14:55 293.37 293.39 293.36 293.39 11.6K
14:56 293.40 293.46 293.40 293.46 8.8K
14:57 293.44 293.49 293.44 293.49 9.7K
14:58 293.49 293.49 293.42 293.43 8.9K
14:59 293.43 293.43 293.42 293.42 10.5K
15:00 293.42 293.42 293.40 293.42 16.8K
15:01 293.42 293.42 293.30 293.30 14.8K
15:02 293.30 293.33 293.30 293.30 11.3K
15:03 293.29 293.29 293.20 293.22 15.0K
15:04 293.22 293.22 293.18 293.18 13.8K
15:05 293.18 293.18 293.13 293.14 6.6K
15:06 293.09 293.15 293.09 293.13 16.3K
15:07 293.15 293.16 293.09 293.09 21.0K
15:08 293.09 293.09 293.01 293.01 12.6K
15:09 293.01 293.01 292.97 292.97 11.0K
15:10 292.97 292.99 292.93 292.93 21.8K
15:11 292.93 292.98 292.93 292.98 12.5K
15:12 292.95 292.95 292.94 292.95 14.5K
15:13 292.95 293.01 292.95 293.01 19.1K
15:14 293.01 293.06 292.86 292.86 25.2K
15:15 292.91 292.91 292.85 292.85 15.1K
15:16 292.85 293.02 292.85 293.02 19.0K
15:17 293.02 293.02 292.91 292.91 17.7K
15:18 292.91 292.91 292.85 292.85 20.3K
15:19 292.84 292.89 292.80 292.87 97.5K
15:20 292.83 292.91 292.83 292.88 25.0K
15:21 292.87 293.05 292.81 292.98 50.3K
15:22 292.98 293.04 292.98 293.01 11.2K
15:23 293.01 293.22 293.01 293.18 22.0K
15:24 293.18 293.20 293.06 293.07 27.8K
15:25 293.02 293.08 293.01 293.07 8.2K
15:26 293.07 293.16 293.07 293.15 15.6K
15:27 293.11 293.23 293.11 293.19 33.3K
15:28 293.19 293.19 293.11 293.11 14.6K
15:29 293.12 293.14 293.05 293.06 18.6K
15:30 293.07 293.07 293.03 293.07 26.4K
15:31 293.08 293.22 293.08 293.18 37.3K
15:32 293.19 293.23 293.04 293.11 42.6K
15:33 293.09 293.16 293.07 293.16 13.9K
15:34 293.11 293.27 293.11 293.27 25.7K
15:35 293.28 293.38 293.27 293.38 15.5K
15:36 293.33 293.41 293.33 293.41 26.0K
15:37 293.41 293.41 293.36 293.36 31.3K
15:38 293.35 293.43 293.34 293.40 15.1K
15:39 293.38 293.44 293.35 293.39 23.2K
15:40 293.42 293.42 293.33 293.38 30.2K
15:41 293.38 293.47 293.31 293.47 23.2K
15:42 293.47 293.48 293.47 293.48 25.4K
15:43 293.48 293.48 293.38 293.47 29.2K
15:44 293.50 293.51 293.43 293.49 23.1K
15:45 293.54 293.55 293.54 293.55 28.1K
15:46 293.55 293.59 293.52 293.52 25.6K
15:47 293.52 293.53 293.47 293.48 24.2K
15:48 293.45 293.45 293.37 293.43 30.2K
15:49 293.43 293.48 293.43 293.44 33.3K
15:50 293.39 293.39 293.21 293.21 80.2K
15:51 293.17 293.24 293.11 293.24 81.6K
15:52 293.24 293.33 293.24 293.31 58.8K
15:53 293.36 293.38 293.28 293.31 59.5K
15:54 293.31 293.48 293.29 293.43 68.7K
15:55 293.51 293.55 293.45 293.55 96.1K
15:56 293.57 293.62 293.51 293.55 97.8K
15:57 293.59 293.59 293.38 293.38 158.1K
15:58 293.37 293.44 293.31 293.31 290.8K
15:59 293.24 293.73 293.19 293.67 5,996.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据