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
09:30 300.14 300.52 300.12 300.48 111.3K
09:31 300.49 300.51 300.03 300.13 11.7K
09:32 299.91 299.91 299.58 299.72 14.8K
09:33 299.72 300.15 299.65 300.02 11.6K
09:34 300.04 300.10 299.73 299.77 18.0K
09:35 299.78 299.78 299.56 299.78 7.5K
09:36 299.85 299.85 299.24 299.24 23.6K
09:37 299.24 299.64 299.19 299.60 12.2K
09:38 299.67 299.73 299.67 299.70 6.8K
09:39 299.73 299.75 299.52 299.52 21.9K
09:40 299.60 299.68 299.42 299.66 15.0K
09:41 299.73 299.82 299.64 299.81 23.3K
09:42 299.81 300.09 299.81 300.07 30.1K
09:43 300.07 300.20 300.05 300.05 10.9K
09:44 300.05 300.06 299.87 299.92 10.1K
09:45 300.05 300.13 299.75 299.75 23.8K
09:46 299.91 299.92 299.69 299.69 13.6K
09:47 299.69 299.70 299.55 299.55 6.5K
09:48 299.55 299.58 299.54 299.55 11.8K
09:49 299.55 299.75 299.53 299.66 14.9K
09:50 299.67 299.96 299.67 299.96 17.1K
09:51 299.96 299.96 299.83 299.92 12.5K
09:52 299.92 300.00 299.85 299.85 20.0K
09:53 299.88 299.88 299.76 299.77 24.8K
09:54 299.76 300.06 299.76 300.04 22.5K
09:55 300.04 300.13 300.04 300.13 16.2K
09:56 300.12 300.19 300.11 300.19 11.4K
09:57 300.19 300.35 300.19 300.35 8.0K
09:58 300.35 300.35 300.08 300.08 11.3K
09:59 300.07 300.19 300.07 300.11 15.1K
10:00 300.23 300.51 300.22 300.51 33.5K
10:01 300.61 300.71 300.53 300.56 13.2K
10:02 300.57 300.75 300.57 300.74 12.8K
10:03 300.72 300.86 300.68 300.78 17.2K
10:04 300.91 300.94 300.86 300.90 11.3K
10:05 300.90 300.93 300.84 300.87 8.9K
10:06 300.86 300.86 300.69 300.69 18.2K
10:07 300.67 300.72 300.53 300.53 11.4K
10:08 300.51 300.51 300.36 300.36 10.1K
10:09 300.36 300.52 300.36 300.37 33.5K
10:10 300.39 300.51 300.39 300.45 20.9K
10:11 300.39 300.47 300.38 300.47 14.0K
10:12 300.47 300.61 300.40 300.61 10.4K
10:13 300.64 300.64 300.52 300.53 12.6K
10:14 300.56 300.57 300.43 300.50 16.5K
10:15 300.48 300.49 300.46 300.49 8.9K
10:16 300.48 300.48 300.34 300.43 20.4K
10:17 300.44 300.48 300.32 300.36 6.5K
10:18 300.36 300.63 300.36 300.63 10.6K
10:19 300.63 300.71 300.61 300.67 13.9K
10:20 300.65 300.65 300.59 300.60 15.3K
10:21 300.60 300.73 300.52 300.67 10.4K
10:22 300.67 300.73 300.54 300.54 12.0K
10:23 300.54 300.54 300.29 300.29 12.2K
10:24 300.25 300.25 300.14 300.14 10.9K
10:25 300.12 300.12 300.04 300.04 17.0K
10:26 300.04 300.28 300.03 300.27 10.0K
10:27 300.27 300.40 300.27 300.40 7.6K
10:28 300.45 300.57 300.44 300.46 9.0K
10:29 300.45 300.48 300.43 300.47 8.6K
10:30 300.46 300.62 300.46 300.61 7.6K
10:31 300.60 300.62 300.60 300.62 7.1K
10:32 300.68 300.80 300.68 300.79 19.2K
10:33 300.79 300.79 300.74 300.74 10.7K
10:34 300.74 300.91 300.74 300.80 14.5K
10:35 300.81 300.83 300.79 300.82 6.4K
10:36 300.85 300.87 300.75 300.87 34.4K
10:37 300.87 300.98 300.75 300.77 26.5K
10:38 300.73 300.93 300.72 300.93 11.7K
10:39 300.94 300.95 300.92 300.92 4.1K
10:40 300.88 300.89 300.78 300.88 9.6K
10:41 300.78 300.83 300.77 300.77 17.4K
10:42 300.77 300.87 300.77 300.87 11.2K
10:43 300.87 300.88 300.87 300.87 9.4K
10:44 300.88 300.88 300.77 300.80 8.3K
10:45 300.93 300.95 300.93 300.93 9.0K
10:46 300.92 301.03 300.85 301.03 9.0K
10:47 301.02 301.04 300.99 301.03 10.4K
10:48 301.04 301.04 300.86 300.86 5.9K
10:49 300.87 300.93 300.87 300.93 8.6K
10:50 300.94 300.96 300.83 300.88 24.3K
10:51 300.96 300.96 300.82 300.85 17.8K
10:52 300.83 300.92 300.83 300.92 8.4K
10:53 300.92 300.94 300.86 300.86 18.3K
10:54 300.86 300.87 300.78 300.85 9.8K
10:55 300.85 300.85 300.57 300.57 11.3K
10:56 300.56 300.59 300.56 300.58 6.3K
10:57 300.58 300.58 300.52 300.52 5.1K
10:58 300.55 300.55 300.42 300.43 6.4K
10:59 300.43 300.48 300.39 300.45 11.3K
11:00 300.45 300.45 300.35 300.43 22.0K
11:01 300.44 300.52 300.41 300.45 15.3K
11:02 300.45 300.53 300.45 300.53 12.3K
11:03 300.53 300.61 300.53 300.61 18.0K
11:04 300.63 300.63 300.51 300.51 9.4K
11:05 300.51 300.54 300.45 300.45 13.5K
11:06 300.45 300.59 300.45 300.58 9.7K
11:07 300.62 300.62 300.53 300.54 42.0K
11:08 300.54 300.55 300.49 300.49 8.4K
11:09 300.49 300.50 300.42 300.47 7.6K
11:10 300.47 300.63 300.47 300.63 7.0K
11:11 300.63 300.65 300.59 300.65 8.7K
11:12 300.65 300.72 300.65 300.66 8.8K
11:13 300.66 300.70 300.65 300.70 13.7K
11:14 300.70 300.70 300.60 300.63 5.3K
11:15 300.63 300.63 300.56 300.57 16.9K
11:16 300.60 300.60 300.44 300.44 17.1K
11:17 300.41 300.49 300.41 300.49 9.7K
11:18 300.49 300.50 300.48 300.50 5.8K
11:19 300.48 300.53 300.47 300.53 12.8K
11:20 300.53 300.53 300.37 300.37 10.8K
11:21 300.38 300.48 300.38 300.43 9.1K
11:22 300.43 300.55 300.43 300.44 16.8K
11:23 300.44 300.44 300.39 300.42 11.4K
11:24 300.40 300.41 300.32 300.37 23.6K
11:25 300.37 300.37 300.30 300.30 16.2K
11:26 300.31 300.33 300.28 300.28 8.1K
11:27 300.33 300.33 300.25 300.27 5.7K
11:28 300.27 300.32 300.23 300.27 11.8K
11:29 300.27 300.29 300.11 300.11 23.0K
11:30 300.11 300.35 300.11 300.35 17.9K
11:31 300.34 300.43 300.31 300.43 12.4K
11:32 300.46 300.47 300.45 300.45 8.5K
11:33 300.45 300.46 300.44 300.45 27.1K
11:34 300.44 300.50 300.43 300.50 8.7K
11:35 300.50 300.56 300.45 300.52 9.9K
11:36 300.52 300.60 300.52 300.60 11.3K
11:37 300.60 300.63 300.60 300.63 7.3K
11:38 300.63 300.63 300.59 300.60 4.7K
11:39 300.60 300.69 300.60 300.61 12.7K
11:40 300.60 300.68 300.56 300.68 7.6K
11:41 300.68 300.73 300.68 300.72 7.7K
11:42 300.63 300.63 300.40 300.48 17.3K
11:43 300.49 300.51 300.45 300.47 11.5K
11:44 300.48 300.61 300.48 300.60 11.9K
11:45 300.60 300.60 300.44 300.45 12.6K
11:46 300.45 300.50 300.42 300.50 6.9K
11:47 300.41 300.55 300.41 300.49 10.3K
11:48 300.61 300.62 300.60 300.60 13.5K
11:49 300.60 300.60 300.32 300.32 29.3K
11:50 300.32 300.32 300.14 300.16 12.7K
11:51 300.14 300.22 300.04 300.04 9.9K
11:52 300.07 300.12 300.05 300.12 6.6K
11:53 300.11 300.19 300.11 300.19 8.4K
11:54 300.19 300.19 300.08 300.18 9.5K
11:55 300.27 300.29 300.23 300.29 4.7K
11:56 300.30 300.30 300.20 300.22 14.3K
11:57 300.22 300.32 300.19 300.26 10.7K
11:58 300.30 300.31 300.26 300.30 15.8K
11:59 300.30 300.30 300.17 300.17 30.5K
12:00 300.31 300.31 300.22 300.25 13.3K
12:01 300.29 300.29 300.25 300.25 17.5K
12:02 300.25 300.33 300.25 300.29 6.2K
12:03 300.29 300.30 300.28 300.30 6.9K
12:04 300.30 300.33 300.28 300.33 11.8K
12:05 300.30 300.36 300.28 300.36 8.6K
12:06 300.33 300.41 300.29 300.29 8.0K
12:07 300.29 300.40 300.29 300.40 8.2K
12:08 300.40 300.42 300.33 300.39 8.6K
12:09 300.39 300.42 300.39 300.39 14.8K
12:10 300.39 300.40 300.34 300.36 10.5K
12:11 300.36 300.44 300.33 300.44 4.6K
12:12 300.44 300.50 300.44 300.49 9.4K
12:13 300.49 300.54 300.48 300.51 4.3K
12:14 300.51 300.51 300.50 300.51 12.1K
12:15 300.52 300.56 300.52 300.56 9.1K
12:16 300.57 300.66 300.57 300.66 18.0K
12:17 300.57 300.61 300.56 300.61 16.9K
12:18 300.56 300.64 300.56 300.64 10.1K
12:19 300.64 300.68 300.62 300.67 10.8K
12:20 300.67 300.67 300.60 300.63 12.2K
12:21 300.63 300.71 300.63 300.65 8.0K
12:22 300.65 300.67 300.57 300.60 11.9K
12:23 300.60 300.66 300.60 300.61 12.6K
12:24 300.61 300.61 300.61 300.61 4.3K
12:25 300.61 300.62 300.49 300.62 14.6K
12:26 300.61 300.61 300.57 300.61 5.1K
12:27 300.61 300.69 300.59 300.69 10.5K
12:28 300.67 300.69 300.57 300.57 14.8K
12:29 300.57 300.63 300.57 300.63 5.4K
12:30 300.59 300.63 300.59 300.59 8.7K
12:31 300.59 300.69 300.59 300.69 9.9K
12:32 300.69 300.75 300.69 300.72 5.5K
12:33 300.72 300.72 300.65 300.65 8.4K
12:34 300.65 300.69 300.62 300.62 18.5K
12:35 300.62 300.62 300.58 300.59 8.6K
12:36 300.59 300.59 300.53 300.53 3.8K
12:37 300.53 300.57 300.52 300.57 7.5K
12:38 300.57 300.58 300.52 300.52 10.0K
12:39 300.52 300.52 300.42 300.42 11.9K
12:40 300.46 300.59 300.46 300.59 22.6K
12:41 300.55 300.60 300.55 300.58 16.7K
12:42 300.58 300.58 300.58 300.58 5.2K
12:43 300.58 300.59 300.51 300.51 9.1K
12:44 300.52 300.52 300.43 300.43 9.3K
12:45 300.43 300.44 300.40 300.40 6.5K
12:46 300.43 300.43 300.34 300.34 8.8K
12:47 300.34 300.43 300.34 300.38 12.0K
12:48 300.38 300.38 300.22 300.22 9.6K
12:49 300.22 300.22 300.07 300.16 7.8K
12:50 300.16 300.16 300.09 300.11 16.3K
12:51 300.11 300.12 300.10 300.12 6.3K
12:52 300.12 300.18 300.04 300.04 8.7K
12:53 300.01 300.03 299.94 299.94 11.1K
12:54 299.94 299.96 299.80 299.80 16.1K
12:55 299.91 299.91 299.76 299.76 13.4K
12:56 299.76 299.84 299.76 299.78 13.9K
12:57 299.78 299.88 299.78 299.88 6.6K
12:58 299.88 299.89 299.84 299.85 10.9K
12:59 299.83 299.94 299.83 299.91 8.7K
13:00 299.91 299.91 299.73 299.78 11.6K
13:01 299.78 299.80 299.74 299.75 5.4K
13:02 299.75 299.75 299.69 299.69 4.1K
13:03 299.69 299.82 299.68 299.82 6.4K
13:04 299.82 299.83 299.73 299.73 9.3K
13:05 299.73 299.75 299.72 299.75 12.8K
13:06 299.76 299.76 299.64 299.64 11.3K
13:07 299.65 299.72 299.58 299.58 19.8K
13:08 299.58 299.58 299.53 299.53 8.0K
13:09 299.53 299.57 299.53 299.54 8.7K
13:10 299.54 299.55 299.49 299.49 16.6K
13:11 299.53 299.53 299.44 299.44 25.6K
13:12 299.44 299.55 299.43 299.43 23.8K
13:13 299.43 299.44 299.43 299.44 19.3K
13:14 299.44 299.44 299.35 299.35 13.6K
13:15 299.35 299.35 299.09 299.12 14.9K
13:16 299.12 299.12 299.01 299.06 22.4K
13:17 299.07 299.07 298.95 299.04 14.3K
13:18 299.04 299.04 298.97 298.98 16.5K
13:19 298.98 299.18 298.98 299.18 17.7K
13:20 299.19 299.21 299.19 299.21 13.8K
13:21 299.22 299.25 299.14 299.15 8.8K
13:22 299.15 299.21 299.15 299.20 17.7K
13:23 299.20 299.21 299.19 299.19 8.2K
13:24 299.23 299.35 299.19 299.34 14.6K
13:25 299.34 299.34 299.14 299.22 9.1K
13:26 299.21 299.31 299.18 299.31 9.1K
13:27 299.32 299.32 299.28 299.29 4.7K
13:28 299.29 299.29 299.20 299.21 18.1K
13:29 299.22 299.22 299.12 299.12 24.3K
13:30 299.18 299.36 299.18 299.36 23.4K
13:31 299.36 299.42 299.36 299.36 6.7K
13:32 299.36 299.41 299.35 299.40 8.3K
13:33 299.40 299.46 299.38 299.46 24.9K
13:34 299.47 299.52 299.41 299.50 31.7K
13:35 299.51 299.51 299.47 299.48 10.8K
13:36 299.48 299.73 299.48 299.73 13.8K
13:37 299.67 299.76 299.67 299.75 9.0K
13:38 299.72 299.78 299.68 299.77 22.1K
13:39 299.77 299.92 299.71 299.87 18.2K
13:40 299.90 299.90 299.66 299.72 9.3K
13:41 299.72 299.73 299.69 299.70 19.4K
13:42 299.76 299.80 299.76 299.79 7.2K
13:43 299.77 299.77 299.62 299.62 11.9K
13:44 299.62 299.62 299.22 299.26 39.9K
13:45 299.29 299.29 299.11 299.11 12.8K
13:46 299.01 299.01 298.78 298.79 29.1K
13:47 298.78 299.03 298.78 299.03 19.5K
13:48 299.02 299.02 298.79 298.79 9.7K
13:49 298.78 298.85 298.77 298.84 10.0K
13:50 298.81 298.81 298.68 298.74 9.8K
13:51 298.72 298.82 298.68 298.82 12.1K
13:52 298.78 298.90 298.78 298.86 13.6K
13:53 298.86 298.86 298.66 298.66 10.6K
13:54 298.63 298.66 298.61 298.61 13.7K
13:55 298.61 298.61 298.49 298.49 24.2K
13:56 298.44 298.44 298.29 298.38 15.9K
13:57 298.38 298.49 298.38 298.48 19.0K
13:58 298.48 298.51 298.48 298.51 7.7K
13:59 298.56 298.63 298.56 298.58 16.3K
14:00 298.57 298.58 298.50 298.50 13.0K
14:01 298.37 298.40 298.35 298.40 11.8K
14:02 298.45 298.53 298.43 298.53 15.0K
14:03 298.53 298.54 298.45 298.49 8.7K
14:04 298.48 298.56 298.48 298.53 6.2K
14:05 298.52 298.59 298.48 298.48 9.5K
14:06 298.54 298.57 298.52 298.57 19.9K
14:07 298.57 298.57 298.48 298.48 10.9K
14:08 298.47 298.47 298.36 298.37 16.4K
14:09 298.41 298.49 298.41 298.44 14.1K
14:10 298.44 298.44 298.40 298.40 12.7K
14:11 298.39 298.39 298.35 298.36 8.4K
14:12 298.37 298.38 298.20 298.20 19.4K
14:13 298.20 298.20 298.06 298.07 13.6K
14:14 298.07 298.19 298.07 298.17 12.5K
14:15 298.17 298.27 298.15 298.15 9.6K
14:16 298.15 298.15 298.01 298.01 18.6K
14:17 298.05 298.14 298.01 298.14 13.2K
14:18 298.12 298.12 297.96 297.96 14.6K
14:19 297.88 297.88 297.79 297.85 26.2K
14:20 297.85 297.85 297.79 297.85 13.0K
14:21 297.82 297.84 297.76 297.84 18.4K
14:22 297.86 297.86 297.76 297.77 19.1K
14:23 297.77 297.83 297.77 297.79 17.1K
14:24 297.74 297.81 297.73 297.73 27.0K
14:25 297.73 297.81 297.73 297.81 15.4K
14:26 297.86 297.87 297.63 297.63 25.0K
14:27 297.57 297.63 297.57 297.59 10.8K
14:28 297.59 297.59 297.42 297.42 20.1K
14:29 297.48 297.48 297.28 297.28 20.3K
14:30 297.27 297.27 297.06 297.06 21.1K
14:31 297.06 297.17 297.04 297.13 22.6K
14:32 297.04 297.14 296.97 297.06 21.4K
14:33 297.07 297.15 297.05 297.15 35.3K
14:34 297.15 297.24 297.12 297.14 13.5K
14:35 297.19 297.20 297.05 297.09 28.6K
14:36 297.12 297.12 296.90 296.90 20.7K
14:37 296.81 296.93 296.81 296.89 16.9K
14:38 296.92 296.92 296.86 296.86 13.0K
14:39 296.86 296.94 296.85 296.90 23.3K
14:40 296.83 296.83 296.61 296.74 22.2K
14:41 296.61 296.66 296.58 296.66 23.9K
14:42 296.73 296.73 296.65 296.68 14.6K
14:43 296.68 296.79 296.67 296.75 22.2K
14:44 296.75 296.97 296.75 296.97 27.5K
14:45 296.97 297.32 296.97 297.22 39.3K
14:46 297.31 297.37 297.24 297.37 21.2K
14:47 297.38 297.38 297.13 297.13 20.6K
14:48 297.12 297.18 297.12 297.14 6.6K
14:49 297.14 297.31 297.11 297.24 19.9K
14:50 297.23 297.23 296.93 296.95 23.3K
14:51 296.95 297.05 296.95 297.04 13.4K
14:52 297.04 297.12 296.82 296.82 33.6K
14:53 296.84 296.97 296.83 296.97 19.6K
14:54 296.97 297.04 296.97 297.01 15.0K
14:55 297.02 297.02 296.87 296.87 14.9K
14:56 296.83 296.96 296.82 296.93 20.0K
14:57 296.93 296.97 296.87 296.97 13.2K
14:58 296.91 296.93 296.90 296.93 15.1K
14:59 296.98 296.98 296.89 296.92 20.1K
15:00 296.84 297.00 296.73 296.73 25.2K
15:01 296.73 296.85 296.73 296.78 38.7K
15:02 296.84 296.89 296.84 296.86 33.4K
15:03 296.86 296.93 296.86 296.88 31.9K
15:04 296.88 296.94 296.80 296.80 53.0K
15:05 296.69 296.73 296.56 296.62 36.4K
15:06 296.62 296.81 296.62 296.73 20.3K
15:07 296.73 296.80 296.73 296.78 18.9K
15:08 296.78 296.78 296.68 296.68 16.5K
15:09 296.70 296.78 296.70 296.78 21.5K
15:10 296.79 296.83 296.75 296.83 23.5K
15:11 296.88 296.97 296.88 296.96 19.2K
15:12 296.91 296.92 296.82 296.82 13.7K
15:13 296.82 296.87 296.82 296.83 14.9K
15:14 296.83 296.88 296.83 296.88 11.5K
15:15 296.88 296.89 296.87 296.87 21.5K
15:16 296.86 296.86 296.82 296.82 10.1K
15:17 296.82 296.82 296.65 296.65 18.5K
15:18 296.70 296.73 296.70 296.70 28.0K
15:19 296.70 296.78 296.70 296.78 25.4K
15:20 296.85 296.91 296.81 296.91 19.6K
15:21 296.91 296.96 296.89 296.92 11.6K
15:22 296.95 296.98 296.92 296.98 19.6K
15:23 296.98 297.04 296.98 297.00 50.7K
15:24 296.96 296.96 296.91 296.92 19.1K
15:25 296.92 296.96 296.92 296.94 78.3K
15:26 296.95 296.97 296.91 296.91 33.6K
15:27 296.91 297.03 296.91 296.99 19.8K
15:28 296.97 296.97 296.82 296.82 24.6K
15:29 296.77 296.85 296.72 296.72 31.0K
15:30 296.73 296.93 296.73 296.93 24.0K
15:31 296.85 296.93 296.76 296.90 37.7K
15:32 296.90 296.90 296.69 296.71 42.8K
15:33 296.73 296.75 296.69 296.69 20.7K
15:34 296.68 296.78 296.68 296.74 44.7K
15:35 296.74 296.74 296.63 296.68 44.9K
15:36 296.67 296.76 296.67 296.68 52.3K
15:37 296.63 296.63 296.57 296.59 30.0K
15:38 296.60 296.64 296.59 296.60 22.3K
15:39 296.61 296.70 296.61 296.70 29.2K
15:40 296.63 296.70 296.63 296.68 38.6K
15:41 296.66 296.72 296.60 296.60 38.3K
15:42 296.63 296.71 296.61 296.71 26.1K
15:43 296.71 296.78 296.70 296.75 24.7K
15:44 296.76 296.85 296.76 296.84 49.3K
15:45 296.86 296.98 296.84 296.98 75.0K
15:46 296.98 297.11 296.98 297.11 29.1K
15:47 297.11 297.19 297.11 297.13 47.4K
15:48 297.14 297.20 297.12 297.19 43.8K
15:49 297.18 297.18 296.95 296.95 41.8K
15:50 296.87 297.14 296.86 297.08 114.5K
15:51 297.11 297.27 297.10 297.27 51.5K
15:52 297.27 297.36 297.27 297.36 41.0K
15:53 297.38 297.49 297.34 297.49 86.1K
15:54 297.53 297.57 297.46 297.46 93.2K
15:55 297.52 297.65 297.50 297.62 158.8K
15:56 297.63 297.74 297.61 297.74 112.4K
15:57 297.74 297.83 297.70 297.81 132.5K
15:58 297.81 297.97 297.79 297.97 206.4K
15:59 297.95 297.98 297.85 297.97 6,484.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据