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
09:30 299.53 299.63 298.92 299.11 205.9K
09:31 299.11 299.63 298.94 299.44 13.6K
09:32 299.48 299.48 299.25 299.30 5.0K
09:33 299.21 299.44 299.10 299.42 11.4K
09:34 299.26 299.64 299.26 299.64 19.1K
09:35 299.64 299.64 299.28 299.28 11.2K
09:36 299.28 299.44 299.27 299.27 13.5K
09:37 299.25 299.25 298.86 298.86 14.8K
09:38 298.91 299.01 298.75 298.75 42.3K
09:39 298.78 298.84 298.69 298.72 24.4K
09:40 298.72 298.73 298.68 298.72 14.1K
09:41 298.72 298.72 298.50 298.69 12.2K
09:42 298.63 298.80 298.58 298.80 15.8K
09:43 298.80 298.87 298.64 298.80 30.4K
09:44 298.81 298.84 298.80 298.80 8.8K
09:45 298.89 298.89 298.64 298.64 23.0K
09:46 298.62 298.72 298.62 298.69 42.6K
09:47 298.67 298.67 298.41 298.41 17.4K
09:48 298.38 298.38 298.14 298.14 20.5K
09:49 298.14 298.16 297.97 298.06 20.5K
09:50 298.04 298.20 297.99 298.13 23.0K
09:51 298.22 298.22 298.05 298.15 14.4K
09:52 298.15 298.25 298.12 298.13 12.9K
09:53 298.14 298.14 297.95 298.02 24.5K
09:54 298.02 298.03 297.84 297.89 18.9K
09:55 297.82 297.86 297.82 297.84 38.8K
09:56 297.85 297.99 297.85 297.99 14.5K
09:57 298.03 298.03 297.92 297.92 8.8K
09:58 297.92 297.94 297.86 297.94 42.0K
09:59 297.93 297.94 297.86 297.93 38.6K
10:00 298.03 298.27 298.03 298.22 36.6K
10:01 298.43 298.52 298.35 298.35 22.5K
10:02 298.35 298.41 298.22 298.23 17.6K
10:03 298.27 298.33 298.27 298.33 12.7K
10:04 298.33 298.40 298.19 298.28 20.4K
10:05 298.21 298.22 298.17 298.17 9.5K
10:06 298.17 298.24 298.12 298.15 11.4K
10:07 298.32 298.46 298.32 298.44 15.4K
10:08 298.38 298.55 298.34 298.55 9.8K
10:09 298.59 298.60 298.46 298.46 14.5K
10:10 298.46 298.50 298.46 298.50 14.1K
10:11 298.50 298.51 298.38 298.41 17.8K
10:12 298.40 298.46 298.34 298.46 30.9K
10:13 298.49 298.59 298.49 298.59 14.1K
10:14 298.50 298.52 298.44 298.44 19.2K
10:15 298.44 298.44 298.16 298.16 19.8K
10:16 298.22 298.31 298.22 298.28 14.1K
10:17 298.29 298.37 298.29 298.36 13.9K
10:18 298.36 298.50 298.36 298.38 14.6K
10:19 298.49 298.51 298.38 298.38 18.0K
10:20 298.38 298.50 298.35 298.50 11.9K
10:21 298.50 298.53 298.48 298.53 16.5K
10:22 298.54 298.54 298.45 298.45 14.3K
10:23 298.47 298.47 298.38 298.39 11.9K
10:24 298.39 298.43 298.31 298.43 18.8K
10:25 298.43 298.53 298.39 298.53 14.0K
10:26 298.55 298.61 298.54 298.54 11.1K
10:27 298.54 298.54 298.44 298.51 9.3K
10:28 298.51 298.63 298.48 298.60 12.5K
10:29 298.58 298.68 298.58 298.63 10.6K
10:30 298.63 298.71 298.61 298.61 11.7K
10:31 298.61 298.71 298.52 298.71 24.2K
10:32 298.79 298.80 298.70 298.70 14.6K
10:33 298.69 298.79 298.69 298.74 23.2K
10:34 298.73 298.74 298.72 298.72 13.6K
10:35 298.83 298.83 298.75 298.75 21.4K
10:36 298.79 298.86 298.75 298.86 22.8K
10:37 298.86 298.93 298.85 298.91 20.9K
10:38 298.91 299.01 298.91 299.01 13.0K
10:39 299.02 299.07 298.97 298.98 16.2K
10:40 298.98 299.03 298.92 298.92 6.6K
10:41 298.91 298.95 298.74 298.74 27.7K
10:42 298.74 298.81 298.72 298.78 10.0K
10:43 298.78 298.88 298.78 298.88 10.3K
10:44 298.88 298.98 298.80 298.80 18.8K
10:45 298.83 299.02 298.83 299.02 18.2K
10:46 299.02 299.09 298.96 299.07 11.8K
10:47 299.06 299.14 299.06 299.08 10.1K
10:48 299.08 299.33 299.08 299.25 14.2K
10:49 299.26 299.41 299.26 299.37 21.5K
10:50 299.41 299.41 299.19 299.27 44.8K
10:51 299.29 299.36 299.24 299.24 12.2K
10:52 299.24 299.41 299.16 299.41 9.9K
10:53 299.41 299.61 299.40 299.54 8.4K
10:54 299.55 299.67 299.55 299.67 6.0K
10:55 299.71 299.81 299.71 299.81 27.1K
10:56 299.81 299.81 299.72 299.73 11.2K
10:57 299.72 299.73 299.63 299.72 8.0K
10:58 299.73 299.79 299.73 299.74 12.8K
10:59 299.74 299.82 299.74 299.82 15.2K
11:00 299.82 299.83 299.73 299.73 16.4K
11:01 299.73 299.73 299.64 299.64 4.8K
11:02 299.64 299.82 299.63 299.77 20.3K
11:03 299.70 299.77 299.70 299.77 8.4K
11:04 299.76 299.85 299.76 299.85 16.8K
11:05 299.84 299.84 299.72 299.72 21.1K
11:06 299.76 299.85 299.76 299.85 8.9K
11:07 299.89 299.89 299.69 299.69 12.4K
11:08 299.68 299.68 299.57 299.57 10.5K
11:09 299.56 299.57 299.56 299.57 6.9K
11:10 299.57 299.58 299.56 299.58 6.9K
11:11 299.58 299.65 299.57 299.60 6.9K
11:12 299.54 299.54 299.47 299.52 7.0K
11:13 299.52 299.59 299.36 299.36 25.3K
11:14 299.37 299.40 299.32 299.40 6.7K
11:15 299.41 299.53 299.41 299.49 10.9K
11:16 299.50 299.55 299.47 299.47 12.0K
11:17 299.47 299.51 299.43 299.51 8.5K
11:18 299.51 299.52 299.45 299.52 12.8K
11:19 299.52 299.52 299.45 299.51 12.8K
11:20 299.51 299.53 299.47 299.52 9.2K
11:21 299.52 299.60 299.52 299.57 8.5K
11:22 299.57 299.61 299.55 299.55 16.2K
11:23 299.55 299.72 299.54 299.72 10.9K
11:24 299.67 299.67 299.64 299.66 10.3K
11:25 299.66 299.66 299.52 299.52 11.9K
11:26 299.55 299.55 299.49 299.51 14.9K
11:27 299.52 299.56 299.48 299.54 13.1K
11:28 299.51 299.61 299.48 299.58 13.4K
11:29 299.56 299.57 299.44 299.44 24.3K
11:30 299.45 299.46 299.31 299.36 26.9K
11:31 299.35 299.44 299.35 299.43 18.6K
11:32 299.38 299.44 299.32 299.44 26.1K
11:33 299.45 299.49 299.45 299.48 7.8K
11:34 299.38 299.43 299.23 299.23 16.9K
11:35 299.23 299.48 299.23 299.48 16.4K
11:36 299.53 299.53 299.48 299.48 12.9K
11:37 299.48 299.51 299.47 299.47 7.6K
11:38 299.47 299.50 299.41 299.42 10.6K
11:39 299.34 299.35 299.28 299.32 6.8K
11:40 299.31 299.51 299.31 299.51 8.2K
11:41 299.50 299.54 299.47 299.48 11.8K
11:42 299.46 299.46 299.39 299.39 5.9K
11:43 299.39 299.41 299.38 299.40 190.2K
11:44 299.40 299.40 299.22 299.22 17.2K
11:45 299.22 299.23 299.20 299.23 5.7K
11:46 299.23 299.40 299.23 299.33 5.9K
11:47 299.33 299.53 299.33 299.49 13.0K
11:48 299.50 299.51 299.45 299.46 7.2K
11:49 299.46 299.46 299.40 299.40 4.5K
11:50 299.40 299.41 299.36 299.41 3.8K
11:51 299.41 299.41 299.32 299.35 7.4K
11:52 299.35 299.38 299.35 299.36 4.7K
11:53 299.36 299.36 299.35 299.36 4.1K
11:54 299.37 299.39 299.35 299.39 11.5K
11:55 299.39 299.39 299.27 299.27 10.4K
11:56 299.30 299.30 299.20 299.20 6.6K
11:57 299.20 299.22 299.15 299.18 6.8K
11:58 299.20 299.21 299.13 299.13 20.6K
11:59 299.13 299.30 299.10 299.30 13.2K
12:00 299.30 299.45 299.29 299.45 13.1K
12:01 299.44 299.60 299.44 299.60 21.7K
12:02 299.60 299.61 299.60 299.60 6.9K
12:03 299.60 299.64 299.59 299.59 4.1K
12:04 299.67 299.67 299.60 299.65 8.3K
12:05 299.65 299.67 299.65 299.65 7.4K
12:06 299.67 299.71 299.64 299.66 11.2K
12:07 299.66 299.66 299.59 299.63 19.1K
12:08 299.63 299.63 299.58 299.58 6.6K
12:09 299.58 299.58 299.55 299.55 10.3K
12:10 299.56 299.60 299.53 299.54 6.8K
12:11 299.56 299.75 299.56 299.75 14.3K
12:12 299.73 299.74 299.66 299.66 10.9K
12:13 299.66 299.66 299.64 299.64 9.2K
12:14 299.64 299.64 299.62 299.62 8.9K
12:15 299.62 299.79 299.61 299.79 18.7K
12:16 299.79 299.79 299.73 299.73 3.6K
12:17 299.73 299.73 299.68 299.71 4.5K
12:18 299.73 299.73 299.71 299.71 13.9K
12:19 299.72 299.75 299.71 299.75 11.4K
12:20 299.75 299.75 299.71 299.71 7.6K
12:21 299.71 299.76 299.71 299.76 19.4K
12:22 299.76 299.81 299.76 299.81 8.3K
12:23 299.80 299.84 299.79 299.84 13.0K
12:24 299.84 299.84 299.78 299.83 10.8K
12:25 299.86 299.90 299.83 299.90 18.0K
12:26 299.90 299.90 299.86 299.88 8.5K
12:27 299.87 299.89 299.85 299.85 5.0K
12:28 299.83 299.86 299.83 299.85 6.9K
12:29 299.85 299.85 299.79 299.79 9.2K
12:30 299.77 299.79 299.69 299.69 9.2K
12:31 299.70 299.74 299.66 299.72 9.6K
12:32 299.72 299.73 299.62 299.62 7.3K
12:33 299.61 299.61 299.53 299.54 5.1K
12:34 299.57 299.57 299.54 299.57 4.2K
12:35 299.57 299.57 299.52 299.53 9.0K
12:36 299.52 299.55 299.50 299.54 6.3K
12:37 299.57 299.57 299.47 299.51 11.5K
12:38 299.54 299.60 299.48 299.59 12.4K
12:39 299.59 299.59 299.54 299.54 4.6K
12:40 299.54 299.56 299.52 299.52 3.9K
12:41 299.58 299.58 299.49 299.56 6.9K
12:42 299.51 299.54 299.51 299.52 7.4K
12:43 299.51 299.51 299.47 299.47 12.2K
12:44 299.43 299.44 299.43 299.44 4.4K
12:45 299.44 299.44 299.40 299.40 7.4K
12:46 299.40 299.42 299.38 299.40 7.4K
12:47 299.40 299.42 299.34 299.34 7.7K
12:48 299.40 299.42 299.39 299.40 14.5K
12:49 299.40 299.51 299.40 299.45 16.4K
12:50 299.45 299.46 299.44 299.46 10.3K
12:51 299.46 299.59 299.46 299.54 13.5K
12:52 299.55 299.60 299.52 299.60 6.0K
12:53 299.60 299.60 299.57 299.57 6.7K
12:54 299.58 299.58 299.48 299.48 13.3K
12:55 299.48 299.54 299.48 299.51 5.9K
12:56 299.51 299.52 299.51 299.52 5.4K
12:57 299.52 299.53 299.50 299.50 10.5K
12:58 299.49 299.51 299.49 299.51 3.2K
12:59 299.51 299.62 299.50 299.62 13.7K
13:00 299.62 299.62 299.60 299.61 16.0K
13:01 299.59 299.61 299.59 299.61 13.5K
13:02 299.59 299.59 299.37 299.39 17.8K
13:03 299.57 299.58 299.53 299.58 7.7K
13:04 299.58 299.59 299.56 299.59 9.8K
13:05 299.53 299.76 299.53 299.74 9.3K
13:06 299.74 299.74 299.64 299.65 4.2K
13:07 299.60 299.63 299.57 299.63 3.9K
13:08 299.63 299.66 299.62 299.62 6.4K
13:09 299.62 299.62 299.56 299.56 5.4K
13:10 299.56 299.60 299.56 299.59 12.2K
13:11 299.59 299.59 299.51 299.52 6.3K
13:12 299.52 299.52 299.42 299.42 7.1K
13:13 299.40 299.45 299.39 299.45 8.1K
13:14 299.50 299.59 299.49 299.57 8.7K
13:15 299.57 299.57 299.55 299.55 4.9K
13:16 299.60 299.70 299.55 299.55 22.1K
13:17 299.55 299.55 299.55 299.55 4.7K
13:18 299.54 299.54 299.40 299.42 10.7K
13:19 299.39 299.47 299.39 299.47 8.5K
13:20 299.51 299.51 299.43 299.46 11.9K
13:21 299.48 299.60 299.48 299.55 11.1K
13:22 299.57 299.60 299.49 299.49 8.3K
13:23 299.48 299.48 299.38 299.39 6.6K
13:24 299.29 299.38 299.29 299.35 9.3K
13:25 299.44 299.45 299.37 299.37 6.9K
13:26 299.37 299.37 299.21 299.30 15.1K
13:27 299.30 299.30 299.21 299.27 9.8K
13:28 299.27 299.27 299.16 299.21 8.3K
13:29 299.21 299.21 299.15 299.19 5.2K
13:30 299.22 299.22 299.17 299.17 9.0K
13:31 299.28 299.38 299.28 299.38 12.4K
13:32 299.38 299.38 299.28 299.37 8.1K
13:33 299.37 299.37 299.32 299.36 10.5K
13:34 299.32 299.38 299.32 299.37 18.5K
13:35 299.38 299.40 299.31 299.31 18.2K
13:36 299.36 299.44 299.36 299.44 8.9K
13:37 299.41 299.43 299.37 299.37 12.1K
13:38 299.37 299.39 299.36 299.39 3.1K
13:39 299.39 299.39 299.27 299.31 8.4K
13:40 299.36 299.36 299.30 299.34 6.9K
13:41 299.39 299.39 299.38 299.38 10.3K
13:42 299.38 299.42 299.37 299.40 16.0K
13:43 299.40 299.44 299.40 299.40 6.1K
13:44 299.40 299.47 299.38 299.47 13.9K
13:45 299.47 299.47 299.39 299.43 13.1K
13:46 299.43 299.45 299.43 299.44 10.7K
13:47 299.44 299.44 299.33 299.33 9.1K
13:48 299.33 299.36 299.30 299.36 3.1K
13:49 299.36 299.36 299.28 299.31 7.9K
13:50 299.29 299.33 299.29 299.33 10.5K
13:51 299.33 299.33 299.28 299.28 4.3K
13:52 299.24 299.24 299.22 299.23 8.5K
13:53 299.22 299.22 299.17 299.19 13.4K
13:54 299.19 299.19 299.18 299.19 5.9K
13:55 299.19 299.22 299.17 299.19 9.2K
13:56 299.19 299.20 299.17 299.17 11.6K
13:57 299.16 299.21 299.16 299.21 7.7K
13:58 299.21 299.25 299.18 299.19 11.7K
13:59 299.19 299.19 299.12 299.12 7.1K
14:00 299.12 299.12 299.10 299.10 6.9K
14:01 299.09 299.15 299.06 299.13 15.3K
14:02 299.14 299.17 299.14 299.17 8.6K
14:03 299.17 299.19 299.15 299.19 6.7K
14:04 299.19 299.19 299.13 299.13 3.4K
14:05 299.16 299.27 299.15 299.18 55.0K
14:06 299.18 299.21 299.12 299.12 15.9K
14:07 299.14 299.15 299.11 299.11 15.9K
14:08 299.14 299.19 299.14 299.15 17.8K
14:09 299.17 299.17 299.14 299.14 12.3K
14:10 299.16 299.16 299.15 299.15 4.4K
14:11 299.15 299.20 299.15 299.19 9.1K
14:12 299.19 299.24 299.19 299.24 10.4K
14:13 299.24 299.34 299.24 299.31 17.2K
14:14 299.31 299.35 299.31 299.33 13.3K
14:15 299.33 299.52 299.33 299.49 17.2K
14:16 299.48 299.56 299.46 299.50 18.5K
14:17 299.45 299.51 299.45 299.48 7.7K
14:18 299.49 299.49 299.46 299.46 11.2K
14:19 299.46 299.52 299.46 299.52 9.9K
14:20 299.53 299.56 299.49 299.52 35.8K
14:21 299.51 299.66 299.51 299.66 22.5K
14:22 299.66 299.67 299.66 299.67 5.7K
14:23 299.71 299.80 299.68 299.80 23.8K
14:24 299.80 299.84 299.78 299.78 23.3K
14:25 299.78 299.79 299.75 299.75 17.3K
14:26 299.79 299.80 299.67 299.70 13.5K
14:27 299.70 299.72 299.70 299.71 11.9K
14:28 299.71 299.78 299.71 299.74 10.3K
14:29 299.74 299.74 299.71 299.73 7.4K
14:30 299.73 299.74 299.72 299.73 17.4K
14:31 299.77 299.82 299.77 299.80 22.8K
14:32 299.80 299.80 299.67 299.70 10.8K
14:33 299.72 299.72 299.65 299.66 8.9K
14:34 299.66 299.66 299.64 299.65 8.0K
14:35 299.64 299.69 299.62 299.68 8.9K
14:36 299.68 299.68 299.61 299.63 10.6K
14:37 299.65 299.65 299.59 299.64 12.1K
14:38 299.64 299.68 299.64 299.67 12.7K
14:39 299.68 299.71 299.57 299.57 25.0K
14:40 299.60 299.60 299.51 299.51 12.9K
14:41 299.52 299.53 299.46 299.49 11.4K
14:42 299.48 299.56 299.48 299.55 32.0K
14:43 299.54 299.60 299.54 299.60 11.1K
14:44 299.64 299.75 299.57 299.75 25.0K
14:45 299.75 299.78 299.71 299.78 20.2K
14:46 299.78 299.79 299.74 299.74 13.1K
14:47 299.74 299.83 299.73 299.79 23.5K
14:48 299.78 299.78 299.63 299.63 32.6K
14:49 299.63 299.63 299.58 299.60 19.1K
14:50 299.61 299.70 299.60 299.67 14.0K
14:51 299.70 299.73 299.69 299.73 16.8K
14:52 299.77 299.80 299.73 299.73 20.9K
14:53 299.73 299.81 299.73 299.81 15.7K
14:54 299.81 299.83 299.81 299.83 13.0K
14:55 299.81 299.82 299.71 299.71 9.1K
14:56 299.70 299.73 299.70 299.71 15.8K
14:57 299.73 299.75 299.72 299.74 25.3K
14:58 299.76 299.89 299.76 299.89 41.2K
14:59 299.91 299.92 299.86 299.88 21.3K
15:00 299.88 300.03 299.88 299.99 31.0K
15:01 300.00 300.08 300.00 300.05 24.8K
15:02 300.03 300.20 300.03 300.20 18.3K
15:03 300.20 300.20 300.05 300.05 19.8K
15:04 300.00 300.24 299.80 299.80 77.0K
15:05 299.79 299.88 299.66 299.76 16.3K
15:06 299.76 299.77 299.76 299.77 18.3K
15:07 299.77 299.84 299.69 299.69 20.7K
15:08 299.69 299.69 299.65 299.65 13.5K
15:09 299.65 299.70 299.65 299.67 29.3K
15:10 299.67 299.70 299.61 299.64 24.1K
15:11 299.64 299.70 299.60 299.70 25.2K
15:12 299.73 299.74 299.64 299.64 23.6K
15:13 299.68 299.71 299.68 299.71 21.9K
15:14 299.71 299.71 299.56 299.56 21.3K
15:15 299.56 299.56 299.52 299.55 15.8K
15:16 299.52 299.58 299.51 299.51 23.3K
15:17 299.54 299.54 299.48 299.50 21.9K
15:18 299.50 299.50 299.47 299.50 15.9K
15:19 299.50 299.57 299.48 299.57 27.8K
15:20 299.56 299.58 299.50 299.55 16.9K
15:21 299.60 299.61 299.60 299.61 18.3K
15:22 299.51 299.51 299.48 299.50 18.1K
15:23 299.47 299.56 299.47 299.54 37.3K
15:24 299.47 299.48 299.45 299.48 17.5K
15:25 299.47 299.49 299.47 299.48 20.1K
15:26 299.44 299.44 299.35 299.35 41.1K
15:27 299.35 299.52 299.35 299.43 21.8K
15:28 299.43 299.55 299.43 299.55 13.9K
15:29 299.56 299.57 299.52 299.52 22.1K
15:30 299.52 299.58 299.52 299.58 22.9K
15:31 299.58 299.58 299.52 299.52 18.8K
15:32 299.52 299.58 299.52 299.53 33.3K
15:33 299.52 299.56 299.51 299.56 52.3K
15:34 299.57 299.59 299.48 299.59 29.4K
15:35 299.55 299.57 299.54 299.57 36.4K
15:36 299.57 299.58 299.56 299.57 33.6K
15:37 299.56 299.60 299.48 299.54 46.7K
15:38 299.54 299.61 299.52 299.61 23.0K
15:39 299.58 299.67 299.57 299.65 22.3K
15:40 299.65 299.65 299.60 299.65 42.6K
15:41 299.65 299.65 299.52 299.52 30.2K
15:42 299.51 299.60 299.47 299.59 33.7K
15:43 299.59 299.59 299.55 299.56 36.7K
15:44 299.57 299.57 299.44 299.47 26.7K
15:45 299.50 299.51 299.46 299.51 35.4K
15:46 299.55 299.55 299.39 299.46 37.7K
15:47 299.40 299.49 299.29 299.45 30.4K
15:48 299.46 299.50 299.43 299.43 42.9K
15:49 299.47 299.51 299.44 299.48 40.9K
15:50 299.46 299.67 299.33 299.67 64.8K
15:51 299.67 299.89 299.67 299.89 62.0K
15:52 299.83 299.91 299.80 299.89 29.4K
15:53 299.95 300.17 299.95 300.15 59.8K
15:54 300.13 300.13 299.99 300.00 72.8K
15:55 299.95 300.19 299.95 300.15 126.6K
15:56 300.15 300.27 300.14 300.22 151.3K
15:57 300.20 300.32 300.20 300.23 157.0K
15:58 300.25 300.32 300.19 300.19 243.6K
15:59 300.19 300.19 299.74 299.74 3,322.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据