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
09:30 299.91 299.91 299.33 299.47 161.0K
09:31 299.47 299.72 299.47 299.71 28.3K
09:32 299.45 299.45 298.92 299.37 26.1K
09:33 299.54 299.83 299.02 299.02 32.4K
09:34 298.98 298.98 298.52 298.52 19.8K
09:35 298.55 298.55 297.54 297.54 31.9K
09:36 297.82 298.28 297.70 297.85 123.1K
09:37 297.85 298.19 297.85 297.99 7.8K
09:38 297.96 297.96 297.69 297.79 13.9K
09:39 297.81 298.12 297.81 298.12 97.3K
09:40 298.12 298.37 298.01 298.09 35.0K
09:41 298.09 298.14 297.97 298.03 32.0K
09:42 297.99 297.99 297.60 297.60 39.4K
09:43 297.45 297.69 297.45 297.47 24.0K
09:44 297.43 297.98 297.43 297.98 15.2K
09:45 298.01 298.29 297.95 298.07 28.5K
09:46 298.07 298.35 298.07 298.27 15.1K
09:47 298.35 298.56 298.35 298.52 15.7K
09:48 298.46 298.60 298.42 298.58 97.5K
09:49 298.68 298.68 298.52 298.52 30.6K
09:50 298.48 298.76 298.48 298.76 53.1K
09:51 298.77 298.86 298.74 298.80 35.3K
09:52 298.80 298.97 298.80 298.94 13.0K
09:53 299.09 299.09 299.00 299.03 13.5K
09:54 299.02 299.04 299.01 299.03 10.7K
09:55 298.96 299.16 298.96 299.09 17.3K
09:56 299.24 299.27 298.95 298.97 22.2K
09:57 299.05 299.16 299.00 299.00 23.6K
09:58 298.96 299.17 298.96 299.03 41.0K
09:59 299.02 299.15 299.02 299.15 29.3K
10:00 299.13 299.31 299.13 299.22 40.3K
10:01 299.24 299.31 299.15 299.15 20.7K
10:02 299.12 299.13 299.01 299.13 20.9K
10:03 299.13 299.15 298.94 298.99 25.9K
10:04 298.99 298.99 298.93 298.98 15.2K
10:05 298.97 298.97 298.70 298.72 28.3K
10:06 298.72 298.92 298.67 298.72 24.7K
10:07 298.81 298.81 298.59 298.66 41.9K
10:08 298.65 298.69 298.57 298.69 8.7K
10:09 298.68 298.68 298.50 298.52 14.5K
10:10 298.51 298.64 298.50 298.64 13.8K
10:11 298.54 298.54 298.41 298.41 18.7K
10:12 298.37 298.50 298.34 298.35 18.7K
10:13 298.35 298.58 298.32 298.58 19.4K
10:14 298.58 298.58 298.54 298.55 11.4K
10:15 298.55 298.63 298.55 298.63 12.3K
10:16 298.62 298.70 298.62 298.70 18.6K
10:17 298.68 298.72 298.55 298.58 12.5K
10:18 298.57 298.67 298.55 298.60 14.8K
10:19 298.62 298.85 298.57 298.70 19.5K
10:20 298.70 298.89 298.69 298.73 80.7K
10:21 298.73 298.73 298.40 298.42 25.5K
10:22 298.54 298.76 298.54 298.65 11.7K
10:23 298.65 298.67 298.56 298.56 6.0K
10:24 298.56 298.72 298.55 298.56 15.1K
10:25 298.62 298.75 298.58 298.75 24.3K
10:26 298.73 298.73 298.55 298.62 46.9K
10:27 298.65 298.75 298.58 298.58 15.4K
10:28 298.59 298.62 298.56 298.56 11.0K
10:29 298.56 298.71 298.56 298.64 8.5K
10:30 298.64 298.80 298.64 298.80 22.9K
10:31 298.80 298.80 298.70 298.76 15.7K
10:32 298.76 298.82 298.62 298.62 10.4K
10:33 298.62 298.68 298.58 298.58 14.3K
10:34 298.59 298.80 298.59 298.80 10.9K
10:35 298.79 298.80 298.66 298.78 50.0K
10:36 298.70 298.70 298.57 298.68 13.5K
10:37 298.75 298.77 298.71 298.71 26.9K
10:38 298.71 298.71 298.58 298.68 19.2K
10:39 298.75 298.89 298.72 298.89 21.0K
10:40 298.96 298.99 298.85 298.99 8.8K
10:41 299.03 299.11 298.96 299.06 9.9K
10:42 299.06 299.10 298.99 299.09 77.6K
10:43 299.00 299.19 298.99 299.11 21.0K
10:44 299.11 299.11 298.80 298.91 31.7K
10:45 298.86 299.04 298.80 298.80 54.6K
10:46 298.80 299.12 298.77 299.05 14.6K
10:47 299.04 299.04 298.80 298.89 22.7K
10:48 298.96 298.99 298.80 298.84 46.1K
10:49 298.84 298.98 298.84 298.84 12.6K
10:50 298.84 298.96 298.84 298.93 12.0K
10:51 298.93 298.93 298.71 298.74 30.8K
10:52 298.73 298.73 298.56 298.56 14.2K
10:53 298.55 298.55 298.34 298.35 12.6K
10:54 298.35 298.41 298.35 298.38 15.6K
10:55 298.29 298.39 298.29 298.39 13.6K
10:56 298.39 298.39 298.26 298.26 8.2K
10:57 298.16 298.17 298.07 298.10 18.1K
10:58 298.10 298.32 298.10 298.24 17.9K
10:59 298.24 298.27 298.17 298.26 17.0K
11:00 298.28 298.36 298.27 298.32 23.1K
11:01 298.32 298.37 298.12 298.12 12.9K
11:02 298.18 298.18 297.95 298.02 25.9K
11:03 298.02 298.02 297.66 297.72 15.3K
11:04 297.59 297.66 297.53 297.62 17.3K
11:05 297.63 297.77 297.63 297.74 11.8K
11:06 297.67 297.67 297.28 297.30 30.6K
11:07 297.30 297.30 297.02 297.15 24.9K
11:08 297.15 297.17 297.02 297.17 43.2K
11:09 297.17 297.26 297.11 297.11 15.8K
11:10 297.10 297.13 297.00 297.07 21.5K
11:11 297.15 297.15 296.99 296.99 14.9K
11:12 296.98 296.98 296.90 296.96 14.1K
11:13 296.96 296.96 296.85 296.85 13.1K
11:14 296.84 296.84 296.48 296.59 29.3K
11:15 296.53 296.79 296.53 296.79 28.1K
11:16 296.72 296.77 296.63 296.66 18.5K
11:17 296.63 296.71 296.63 296.66 14.9K
11:18 296.65 296.69 296.63 296.63 12.4K
11:19 296.76 296.76 296.57 296.68 24.3K
11:20 296.68 296.94 296.68 296.94 12.5K
11:21 296.95 297.02 296.90 297.01 12.6K
11:22 296.98 297.07 296.96 296.96 9.4K
11:23 297.02 297.05 296.99 297.01 5.0K
11:24 297.03 297.19 297.03 297.14 21.3K
11:25 297.14 297.46 297.14 297.46 18.9K
11:26 297.40 297.58 297.40 297.58 14.3K
11:27 297.58 297.58 297.36 297.36 12.6K
11:28 297.36 297.37 297.28 297.32 15.0K
11:29 297.32 297.34 297.30 297.30 17.4K
11:30 297.32 297.43 297.30 297.31 23.7K
11:31 297.33 297.33 297.10 297.10 11.5K
11:32 297.10 297.10 297.00 297.04 12.0K
11:33 297.02 297.17 297.02 297.11 12.5K
11:34 297.14 297.19 297.02 297.18 13.5K
11:35 297.17 297.39 297.17 297.39 30.4K
11:36 297.44 297.44 297.33 297.33 16.0K
11:37 297.29 297.35 297.29 297.35 10.6K
11:38 297.35 297.40 297.30 297.40 13.6K
11:39 297.40 297.47 297.40 297.40 19.8K
11:40 297.47 297.51 297.41 297.41 21.8K
11:41 297.42 297.45 297.42 297.45 15.1K
11:42 297.44 297.54 297.42 297.44 18.3K
11:43 297.42 297.47 297.42 297.47 14.1K
11:44 297.47 297.49 297.43 297.48 20.4K
11:45 297.46 297.46 297.33 297.33 281.1K
11:46 297.33 297.36 297.19 297.36 14.1K
11:47 297.36 297.43 297.27 297.27 14.0K
11:48 297.27 297.45 297.22 297.38 27.3K
11:49 297.43 297.43 297.38 297.42 8.6K
11:50 297.41 297.47 297.41 297.47 18.6K
11:51 297.48 297.48 297.43 297.47 17.2K
11:52 297.48 297.58 297.48 297.50 10.0K
11:53 297.50 297.50 297.37 297.37 24.4K
11:54 297.37 297.44 297.37 297.42 13.8K
11:55 297.38 297.42 297.37 297.42 8.4K
11:56 297.42 297.45 297.33 297.34 32.3K
11:57 297.34 297.36 297.18 297.18 10.1K
11:58 297.18 297.35 297.18 297.28 11.0K
11:59 297.13 297.21 297.12 297.15 14.5K
12:00 297.19 297.19 297.10 297.12 13.3K
12:01 297.12 297.12 297.06 297.06 6.6K
12:02 297.09 297.09 296.93 296.96 24.4K
12:03 296.96 296.97 296.92 296.92 12.8K
12:04 296.87 297.06 296.87 297.04 40.5K
12:05 297.03 297.04 296.97 297.04 13.6K
12:06 297.06 297.09 297.06 297.08 8.7K
12:07 297.22 297.22 297.12 297.13 12.5K
12:08 297.08 297.37 297.08 297.37 29.8K
12:09 297.37 297.37 297.28 297.28 27.5K
12:10 297.21 297.21 297.08 297.08 11.9K
12:11 297.13 297.19 297.13 297.19 15.2K
12:12 297.19 297.20 297.14 297.14 6.0K
12:13 297.11 297.16 297.09 297.16 14.6K
12:14 297.16 297.16 297.13 297.13 9.4K
12:15 297.13 297.20 297.10 297.17 12.9K
12:16 297.17 297.21 297.17 297.18 14.7K
12:17 297.19 297.26 297.18 297.26 8.5K
12:18 297.26 297.26 297.06 297.06 19.4K
12:19 297.05 297.05 296.96 297.05 17.4K
12:20 297.08 297.08 296.94 296.97 9.4K
12:21 296.97 296.97 296.88 296.93 6.0K
12:22 297.00 297.04 296.99 297.04 4.4K
12:23 297.04 297.16 297.04 297.15 7.9K
12:24 297.15 297.16 297.09 297.09 5.1K
12:25 297.09 297.28 297.08 297.28 6.1K
12:26 297.18 297.24 297.17 297.17 15.5K
12:27 297.10 297.22 297.10 297.19 8.2K
12:28 297.18 297.30 297.18 297.29 13.0K
12:29 297.30 297.36 297.30 297.31 9.8K
12:30 297.41 297.41 297.35 297.36 6.3K
12:31 297.36 297.36 297.33 297.35 20.5K
12:32 297.35 297.39 297.35 297.39 5.4K
12:33 297.39 297.50 297.39 297.50 14.2K
12:34 297.51 297.53 297.49 297.51 9.0K
12:35 297.51 297.58 297.51 297.57 8.1K
12:36 297.58 297.68 297.58 297.68 8.3K
12:37 297.68 297.75 297.64 297.69 16.4K
12:38 297.74 297.75 297.68 297.70 14.4K
12:39 297.70 297.96 297.70 297.94 19.3K
12:40 297.94 298.05 297.94 297.97 10.1K
12:41 297.97 297.99 297.97 297.99 7.6K
12:42 298.02 298.11 297.97 298.07 9.0K
12:43 298.06 298.07 298.01 298.04 18.2K
12:44 298.04 298.07 298.04 298.06 6.3K
12:45 298.06 298.13 298.05 298.05 9.2K
12:46 298.05 298.05 297.86 297.87 8.5K
12:47 297.87 297.99 297.86 297.99 4.4K
12:48 297.99 298.08 297.99 298.02 5.0K
12:49 298.02 298.08 298.01 298.03 3.6K
12:50 298.02 298.07 298.02 298.06 10.9K
12:51 298.08 298.08 298.04 298.05 9.3K
12:52 298.05 298.05 298.00 298.03 15.6K
12:53 298.03 298.08 298.01 298.06 37.2K
12:54 298.09 298.12 298.04 298.12 10.4K
12:55 298.10 298.19 298.09 298.10 12.3K
12:56 298.10 298.10 298.03 298.03 4.5K
12:57 298.06 298.06 298.00 298.01 10.1K
12:58 298.01 298.05 298.01 298.05 6.9K
12:59 298.06 298.06 297.97 297.97 10.3K
13:00 297.97 298.02 297.97 297.97 27.2K
13:01 297.96 297.96 297.91 297.92 4.6K
13:02 297.92 297.95 297.91 297.91 6.4K
13:03 297.91 297.91 297.83 297.86 12.5K
13:04 297.89 297.90 297.83 297.83 7.8K
13:05 297.85 297.89 297.83 297.86 6.6K
13:06 297.83 297.83 297.77 297.77 10.4K
13:07 297.79 297.86 297.79 297.81 18.3K
13:08 297.81 297.84 297.81 297.84 3.8K
13:09 297.84 297.87 297.81 297.81 5.2K
13:10 297.81 297.81 297.75 297.80 5.8K
13:11 297.79 297.86 297.71 297.71 36.0K
13:12 297.75 297.75 297.67 297.67 9.7K
13:13 297.66 297.66 297.53 297.66 31.3K
13:14 297.68 297.77 297.68 297.77 27.5K
13:15 297.72 297.78 297.71 297.78 10.1K
13:16 297.78 297.78 297.72 297.74 10.3K
13:17 297.74 297.76 297.68 297.68 17.5K
13:18 297.68 297.68 297.65 297.66 4.0K
13:19 297.66 297.71 297.59 297.71 15.9K
13:20 297.71 297.71 297.68 297.68 6.7K
13:21 297.68 297.82 297.66 297.82 26.7K
13:22 297.82 297.86 297.80 297.81 10.1K
13:23 297.85 297.95 297.85 297.92 22.9K
13:24 297.92 297.92 297.91 297.92 9.6K
13:25 298.01 298.05 297.92 297.92 6.3K
13:26 297.92 297.95 297.92 297.95 8.6K
13:27 297.95 298.12 297.95 298.12 10.6K
13:28 298.12 298.12 298.00 298.06 9.1K
13:29 298.07 298.07 298.05 298.06 7.0K
13:30 298.06 298.23 298.06 298.17 10.6K
13:31 298.24 298.25 298.21 298.21 8.6K
13:32 298.22 298.22 298.21 298.21 8.8K
13:33 298.21 298.21 298.13 298.14 12.7K
13:34 298.14 298.15 298.11 298.13 6.9K
13:35 298.13 298.13 298.04 298.07 5.0K
13:36 298.07 298.10 298.04 298.05 17.1K
13:37 298.05 298.05 298.05 298.05 4.1K
13:38 298.01 298.01 297.98 297.98 8.0K
13:39 297.98 298.07 297.98 298.07 9.0K
13:40 298.06 298.16 298.06 298.12 11.9K
13:41 298.13 298.19 298.13 298.18 9.1K
13:42 298.17 298.19 298.12 298.19 6.6K
13:43 298.19 298.23 298.19 298.23 4.8K
13:44 298.23 298.23 298.22 298.22 7.8K
13:45 298.22 298.28 298.14 298.16 25.5K
13:46 298.14 298.20 298.14 298.19 20.3K
13:47 298.18 298.18 298.09 298.09 14.2K
13:48 298.09 298.09 298.04 298.04 5.7K
13:49 298.03 298.07 297.99 298.07 8.2K
13:50 298.07 298.11 298.07 298.10 8.6K
13:51 298.09 298.09 298.04 298.04 4.6K
13:52 298.06 298.06 297.98 298.03 11.0K
13:53 298.04 298.14 298.04 298.11 12.3K
13:54 298.00 298.02 297.98 297.99 16.2K
13:55 297.99 297.99 297.96 297.98 7.1K
13:56 297.98 298.00 297.94 297.95 3.1K
13:57 297.95 297.98 297.93 297.97 4.4K
13:58 297.93 297.99 297.93 297.96 8.7K
13:59 297.97 297.97 297.70 297.70 22.7K
14:00 297.74 297.77 297.74 297.75 9.1K
14:01 297.74 297.74 297.61 297.66 8.4K
14:02 297.62 297.77 297.62 297.77 13.4K
14:03 297.77 297.87 297.76 297.87 8.5K
14:04 297.94 297.97 297.93 297.97 10.9K
14:05 297.97 298.03 297.97 298.03 7.4K
14:06 298.02 298.04 297.83 297.83 22.6K
14:07 297.82 297.88 297.82 297.88 6.6K
14:08 297.88 297.89 297.78 297.78 11.0K
14:09 297.78 297.86 297.75 297.84 30.0K
14:10 297.84 297.89 297.84 297.85 10.1K
14:11 297.86 297.86 297.77 297.81 13.6K
14:12 297.81 297.83 297.75 297.76 12.8K
14:13 297.75 297.81 297.75 297.78 11.8K
14:14 297.78 297.81 297.73 297.77 14.3K
14:15 297.77 297.82 297.76 297.79 9.5K
14:16 297.79 297.83 297.76 297.83 6.1K
14:17 297.80 297.80 297.76 297.80 12.5K
14:18 297.82 297.91 297.82 297.91 14.8K
14:19 297.93 297.93 297.90 297.90 5.5K
14:20 297.90 297.93 297.86 297.86 8.6K
14:21 297.90 297.91 297.83 297.84 13.7K
14:22 297.83 297.91 297.83 297.88 11.5K
14:23 297.89 297.90 297.85 297.89 16.7K
14:24 297.88 297.88 297.81 297.81 13.1K
14:25 297.78 297.85 297.78 297.85 13.0K
14:26 297.85 297.85 297.72 297.77 12.4K
14:27 297.77 297.82 297.74 297.77 11.3K
14:28 297.79 297.79 297.77 297.77 3.5K
14:29 297.77 297.77 297.69 297.70 17.5K
14:30 297.70 297.96 297.70 297.96 30.4K
14:31 297.98 298.09 297.98 298.06 12.5K
14:32 298.06 298.08 298.05 298.08 11.0K
14:33 298.08 298.08 298.00 298.03 19.5K
14:34 298.08 298.08 298.02 298.03 11.9K
14:35 297.98 297.98 297.93 297.93 10.5K
14:36 297.93 298.02 297.93 298.02 20.3K
14:37 298.02 298.02 297.93 297.93 12.9K
14:38 297.92 297.94 297.89 297.92 19.6K
14:39 297.94 298.12 297.94 298.11 17.4K
14:40 298.07 298.11 298.00 298.00 16.9K
14:41 297.99 298.09 297.98 298.09 8.7K
14:42 298.11 298.20 298.11 298.19 26.0K
14:43 298.20 298.20 298.12 298.12 13.9K
14:44 298.12 298.18 298.12 298.15 13.9K
14:45 298.16 298.26 298.16 298.26 21.4K
14:46 298.26 298.28 298.19 298.25 14.4K
14:47 298.24 298.27 298.21 298.21 25.3K
14:48 298.21 298.33 298.21 298.33 15.0K
14:49 298.33 298.33 298.07 298.07 14.2K
14:50 298.07 298.08 297.92 297.93 44.4K
14:51 297.97 297.97 297.80 297.81 18.5K
14:52 297.83 297.99 297.82 297.99 18.5K
14:53 297.95 298.00 297.93 297.97 15.0K
14:54 297.97 297.98 297.82 297.82 9.7K
14:55 297.82 297.89 297.79 297.89 17.5K
14:56 297.98 297.99 297.85 297.88 22.8K
14:57 297.91 297.92 297.81 297.81 12.8K
14:58 297.81 297.93 297.81 297.91 18.4K
14:59 297.90 297.93 297.89 297.89 15.2K
15:00 297.90 298.05 297.90 298.05 19.8K
15:01 298.04 298.20 298.03 298.20 22.7K
15:02 298.22 298.23 298.21 298.23 28.2K
15:03 298.23 298.28 298.23 298.26 35.7K
15:04 298.26 298.29 298.22 298.24 22.2K
15:05 298.24 298.34 298.23 298.29 32.1K
15:06 298.29 298.37 298.29 298.33 17.3K
15:07 298.33 298.33 298.22 298.23 19.0K
15:08 298.23 298.23 298.18 298.20 12.1K
15:09 298.20 298.23 298.01 298.14 26.6K
15:10 298.14 298.16 298.05 298.12 9.3K
15:11 298.12 298.17 298.09 298.17 23.7K
15:12 298.17 298.22 298.14 298.14 28.0K
15:13 298.14 298.15 298.11 298.15 14.1K
15:14 298.15 298.15 298.08 298.12 20.2K
15:15 298.10 298.14 298.07 298.09 19.5K
15:16 298.10 298.14 298.09 298.09 15.1K
15:17 298.09 298.17 298.09 298.15 34.3K
15:18 298.14 298.14 298.08 298.08 27.3K
15:19 298.08 298.08 297.87 297.87 40.1K
15:20 297.90 297.94 297.89 297.91 20.6K
15:21 297.91 297.98 297.89 297.94 15.2K
15:22 297.95 297.95 297.90 297.91 20.2K
15:23 297.91 298.02 297.91 298.00 18.6K
15:24 298.02 298.03 297.92 298.00 49.8K
15:25 297.96 298.04 297.96 298.04 52.1K
15:26 298.04 298.09 298.03 298.05 29.4K
15:27 298.04 298.07 297.92 297.92 25.0K
15:28 297.93 297.93 297.88 297.90 14.8K
15:29 297.91 297.93 297.87 297.87 30.2K
15:30 297.87 298.00 297.87 298.00 44.5K
15:31 297.98 297.98 297.86 297.94 26.4K
15:32 297.94 297.95 297.91 297.91 15.4K
15:33 297.92 297.94 297.92 297.93 22.2K
15:34 297.95 297.97 297.90 297.93 29.9K
15:35 297.93 297.96 297.90 297.94 37.5K
15:36 297.95 298.02 297.95 298.00 57.0K
15:37 297.96 297.98 297.86 297.86 35.4K
15:38 297.87 297.87 297.79 297.79 39.6K
15:39 297.79 297.83 297.77 297.77 26.4K
15:40 297.73 297.76 297.66 297.72 36.1K
15:41 297.67 297.68 297.61 297.61 18.4K
15:42 297.59 297.59 297.49 297.55 45.6K
15:43 297.52 297.60 297.52 297.60 50.4K
15:44 297.60 297.66 297.58 297.66 39.5K
15:45 297.64 297.72 297.64 297.69 36.0K
15:46 297.69 297.74 297.69 297.72 57.1K
15:47 297.72 297.72 297.64 297.70 29.6K
15:48 297.64 297.64 297.56 297.61 23.5K
15:49 297.60 297.61 297.48 297.56 38.8K
15:50 297.56 297.56 297.42 297.56 66.9K
15:51 297.46 297.53 297.38 297.38 68.1K
15:52 297.43 297.44 297.39 297.39 51.9K
15:53 297.39 297.40 297.30 297.33 76.0K
15:54 297.28 297.36 297.26 297.26 116.4K
15:55 297.25 297.46 297.25 297.30 128.1K
15:56 297.20 297.25 297.17 297.18 140.8K
15:57 297.11 297.26 297.11 297.19 165.8K
15:58 297.20 297.32 297.19 297.29 248.7K
15:59 297.34 297.55 297.27 297.45 2,654.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据