DJ Computer Services (DJUSDV)

DJUSDV
🏛️ 美国 →
279.53
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 290.25 290.25 290.04 290.04 126.7K
09:31 289.96 290.36 289.96 290.36 17.8K
09:32 290.46 290.52 289.05 289.05 17.7K
09:33 289.11 289.73 289.11 289.19 15.8K
09:34 289.30 289.63 289.23 289.45 6.8K
09:35 289.40 289.66 289.32 289.66 20.2K
09:36 289.66 289.67 289.07 289.23 29.1K
09:37 289.25 289.37 288.62 288.62 22.4K
09:38 288.34 288.42 288.19 288.29 34.8K
09:39 288.48 288.65 288.35 288.60 11.5K
09:40 288.53 288.64 288.24 288.42 32.3K
09:41 288.42 288.52 288.40 288.45 14.7K
09:42 288.44 288.44 288.37 288.37 9.6K
09:43 288.37 288.40 288.26 288.27 23.3K
09:44 288.25 288.43 288.18 288.18 12.4K
09:45 288.18 288.31 288.17 288.31 13.2K
09:46 288.30 288.41 288.23 288.23 9.6K
09:47 288.23 288.39 288.15 288.39 16.2K
09:48 288.30 288.62 288.26 288.62 16.2K
09:49 288.62 288.69 288.30 288.30 13.4K
09:50 288.30 288.52 288.22 288.52 8.4K
09:51 288.42 288.42 288.29 288.40 6.4K
09:52 288.42 288.48 288.26 288.38 14.1K
09:53 288.42 288.44 288.35 288.38 30.4K
09:54 288.36 288.36 288.07 288.12 13.9K
09:55 288.16 288.29 288.07 288.14 29.2K
09:56 288.14 288.24 288.10 288.16 22.9K
09:57 288.09 288.15 288.04 288.12 28.2K
09:58 288.08 288.08 287.72 287.76 43.1K
09:59 287.76 287.77 287.63 287.74 34.0K
10:00 287.77 287.77 287.55 287.65 32.3K
10:01 287.65 287.71 287.61 287.61 8.2K
10:02 287.62 287.83 287.62 287.83 50.5K
10:03 287.85 288.06 287.82 287.82 30.1K
10:04 287.75 287.75 287.55 287.56 26.8K
10:05 287.65 287.83 287.60 287.76 15.0K
10:06 287.65 287.91 287.65 287.91 23.4K
10:07 288.01 288.14 287.95 288.08 21.6K
10:08 288.07 288.08 287.93 287.97 29.9K
10:09 287.95 288.03 287.87 287.87 15.8K
10:10 287.87 288.00 287.77 287.77 22.6K
10:11 287.78 288.65 287.78 288.57 40.9K
10:12 288.67 288.69 288.56 288.63 15.7K
10:13 288.62 289.01 288.62 289.01 15.2K
10:14 289.02 289.02 288.93 288.97 30.3K
10:15 288.95 289.13 288.95 289.11 20.9K
10:16 289.11 289.13 288.85 288.90 37.2K
10:17 288.90 288.90 288.57 288.59 18.3K
10:18 288.57 288.60 288.55 288.56 11.4K
10:19 288.87 289.04 288.87 289.04 21.0K
10:20 289.03 289.03 288.69 288.69 12.5K
10:21 288.69 288.73 288.64 288.64 20.2K
10:22 288.64 288.73 288.54 288.54 16.0K
10:23 288.54 288.56 288.43 288.56 18.8K
10:24 288.55 288.59 288.32 288.32 17.5K
10:25 288.32 288.32 287.92 287.92 40.5K
10:26 287.84 288.03 287.65 287.65 45.5K
10:27 287.64 287.81 287.64 287.81 17.2K
10:28 287.79 287.98 287.78 287.78 22.6K
10:29 287.81 287.94 287.81 287.92 9.1K
10:30 287.87 288.12 287.87 288.12 10.1K
10:31 288.12 288.25 288.05 288.05 13.5K
10:32 287.90 288.16 287.90 288.16 15.5K
10:33 288.16 288.16 288.14 288.15 3.1K
10:34 288.17 288.24 288.16 288.24 17.8K
10:35 288.24 288.24 288.12 288.14 12.6K
10:36 288.12 288.19 287.98 288.05 25.1K
10:37 288.05 288.05 287.86 287.87 18.8K
10:38 287.87 288.02 287.86 288.02 8.3K
10:39 288.01 288.08 288.01 288.04 13.7K
10:40 288.03 288.16 288.01 288.01 22.2K
10:41 287.96 288.08 287.96 288.02 13.7K
10:42 288.03 288.29 287.99 288.29 13.3K
10:43 288.27 288.27 288.09 288.09 17.3K
10:44 288.06 288.25 288.06 288.18 25.5K
10:45 288.12 288.29 288.12 288.29 14.0K
10:46 288.29 288.31 288.29 288.31 16.5K
10:47 288.36 288.43 288.36 288.42 24.4K
10:48 288.37 288.46 288.37 288.43 18.3K
10:49 288.43 288.49 288.38 288.39 17.2K
10:50 288.43 288.44 288.35 288.41 30.6K
10:51 288.41 288.41 288.32 288.32 34.4K
10:52 288.31 288.53 288.30 288.53 15.1K
10:53 288.50 288.51 288.35 288.35 17.1K
10:54 288.37 288.38 288.29 288.29 29.4K
10:55 288.29 288.37 288.21 288.23 35.8K
10:56 288.20 288.20 288.11 288.16 13.3K
10:57 288.13 288.15 288.13 288.14 10.8K
10:58 288.13 288.13 287.80 287.80 19.7K
10:59 287.79 287.81 287.71 287.77 12.8K
11:00 287.84 287.96 287.82 287.82 18.7K
11:01 287.82 287.85 287.81 287.85 9.4K
11:02 287.82 287.96 287.82 287.87 17.4K
11:03 287.87 287.98 287.87 287.98 14.3K
11:04 288.08 288.12 288.08 288.12 11.1K
11:05 288.12 288.20 288.12 288.20 12.7K
11:06 288.19 288.23 288.10 288.20 23.0K
11:07 288.21 288.37 288.14 288.33 24.8K
11:08 288.38 288.53 288.38 288.42 15.3K
11:09 288.33 288.83 288.33 288.81 33.1K
11:10 288.79 288.80 288.68 288.73 16.8K
11:11 288.74 288.74 288.53 288.53 22.7K
11:12 288.54 288.54 288.43 288.46 16.6K
11:13 288.45 288.46 288.32 288.32 16.4K
11:14 288.32 288.32 288.19 288.27 14.3K
11:15 288.20 288.30 288.20 288.30 8.5K
11:16 288.26 288.37 288.20 288.37 19.8K
11:17 288.36 288.36 288.31 288.33 12.4K
11:18 288.33 288.35 288.28 288.35 6.0K
11:19 288.35 288.35 288.24 288.34 21.4K
11:20 288.30 288.43 288.30 288.41 8.5K
11:21 288.34 288.34 288.25 288.25 12.3K
11:22 288.24 288.42 288.24 288.42 18.8K
11:23 288.47 288.49 288.44 288.44 12.7K
11:24 288.44 288.48 288.35 288.35 18.9K
11:25 288.31 288.53 288.31 288.35 30.2K
11:26 288.40 288.49 288.23 288.24 10.8K
11:27 288.17 288.23 288.16 288.20 14.1K
11:28 288.20 288.25 288.12 288.16 9.4K
11:29 288.16 288.34 288.16 288.30 12.5K
11:30 288.29 288.48 288.25 288.48 6.6K
11:31 288.48 288.48 288.23 288.23 15.1K
11:32 288.22 288.22 288.01 288.01 35.7K
11:33 287.88 287.90 287.79 287.84 18.6K
11:34 287.83 287.90 287.79 287.83 12.9K
11:35 287.83 287.83 287.77 287.80 11.2K
11:36 287.80 287.80 287.68 287.69 10.8K
11:37 287.67 287.71 287.63 287.69 21.6K
11:38 287.72 287.80 287.72 287.77 29.7K
11:39 287.77 287.80 287.75 287.79 9.3K
11:40 287.79 287.89 287.79 287.80 6.1K
11:41 287.80 287.81 287.71 287.72 14.8K
11:42 287.72 287.81 287.69 287.81 19.1K
11:43 287.80 287.81 287.74 287.81 18.9K
11:44 287.82 288.00 287.82 288.00 9.9K
11:45 288.00 288.01 288.00 288.01 9.2K
11:46 288.01 288.01 287.88 287.96 11.1K
11:47 287.96 288.10 287.96 288.06 17.1K
11:48 288.08 288.23 288.08 288.16 10.8K
11:49 288.20 288.22 288.17 288.22 21.7K
11:50 288.23 288.23 288.16 288.23 11.6K
11:51 288.24 288.25 288.18 288.18 7.8K
11:52 288.16 288.24 288.15 288.24 22.3K
11:53 288.24 288.31 288.22 288.30 16.2K
11:54 288.24 288.28 288.17 288.17 19.7K
11:55 288.16 288.19 287.99 287.99 31.0K
11:56 287.79 287.90 287.79 287.88 20.0K
11:57 287.92 287.94 287.87 287.87 15.6K
11:58 287.84 287.89 287.80 287.89 18.9K
11:59 287.93 288.02 287.84 287.84 8.2K
12:00 287.84 288.05 287.84 288.05 21.2K
12:01 288.05 288.07 287.96 287.96 9.5K
12:02 287.98 288.08 287.98 288.04 7.5K
12:03 288.05 288.25 288.05 288.22 22.5K
12:04 288.19 288.25 288.15 288.25 12.5K
12:05 288.31 288.31 288.24 288.24 9.2K
12:06 288.24 288.25 288.20 288.20 13.3K
12:07 288.20 288.20 287.92 287.92 25.0K
12:08 287.91 287.92 287.78 287.83 13.0K
12:09 287.73 287.75 287.66 287.71 16.9K
12:10 287.71 287.71 287.50 287.60 10.9K
12:11 287.60 287.66 287.60 287.66 5.8K
12:12 287.66 287.74 287.60 287.72 18.0K
12:13 287.73 287.83 287.72 287.76 14.5K
12:14 287.75 287.82 287.73 287.74 7.3K
12:15 287.71 287.85 287.70 287.85 5.9K
12:16 287.85 288.07 287.85 288.07 20.3K
12:17 288.07 288.07 287.95 287.95 12.1K
12:18 287.95 288.01 287.92 287.92 14.9K
12:19 287.97 287.97 287.86 287.90 17.4K
12:20 287.91 288.05 287.91 288.05 12.8K
12:21 288.06 288.12 288.06 288.08 8.1K
12:22 288.08 288.17 288.08 288.16 6.0K
12:23 288.18 288.19 288.18 288.18 5.8K
12:24 288.17 288.18 288.12 288.12 10.5K
12:25 288.14 288.20 288.13 288.15 10.0K
12:26 288.20 288.20 288.13 288.13 19.8K
12:27 288.11 288.12 287.99 288.05 13.5K
12:28 287.99 288.03 287.97 288.00 8.1K
12:29 287.97 288.10 287.93 288.02 11.8K
12:30 288.10 288.12 288.07 288.07 11.2K
12:31 288.07 288.14 288.07 288.08 9.6K
12:32 288.08 288.16 288.03 288.04 23.6K
12:33 288.03 288.12 287.94 287.95 7.7K
12:34 287.95 287.95 287.85 287.88 11.2K
12:35 287.83 287.84 287.82 287.84 8.9K
12:36 287.79 287.81 287.74 287.81 18.6K
12:37 287.79 287.81 287.67 287.67 14.8K
12:38 287.67 287.71 287.67 287.71 6.4K
12:39 287.71 287.78 287.71 287.72 5.4K
12:40 287.78 287.78 287.70 287.70 5.6K
12:41 287.70 287.83 287.69 287.83 17.0K
12:42 287.83 288.05 287.83 288.00 11.2K
12:43 288.00 288.04 287.96 287.96 5.2K
12:44 287.93 287.96 287.93 287.96 8.4K
12:45 287.95 288.08 287.95 288.02 6.8K
12:46 288.03 288.09 288.01 288.02 16.3K
12:47 288.01 288.14 287.96 288.14 12.2K
12:48 288.14 288.19 288.11 288.11 8.7K
12:49 288.16 288.17 288.08 288.17 10.8K
12:50 288.17 288.17 288.15 288.15 10.8K
12:51 288.20 288.20 288.14 288.14 13.8K
12:52 288.16 288.27 288.13 288.27 7.1K
12:53 288.28 288.30 288.27 288.28 11.7K
12:54 288.27 288.27 288.04 288.04 16.9K
12:55 288.03 288.08 288.03 288.08 4.5K
12:56 288.08 288.08 287.78 287.90 29.3K
12:57 287.90 287.90 287.63 287.63 19.1K
12:58 287.63 287.65 287.63 287.64 6.2K
12:59 287.64 287.83 287.63 287.83 7.0K
13:00 287.73 287.83 287.73 287.83 11.8K
13:01 287.83 287.83 287.74 287.74 40.4K
13:02 287.74 287.80 287.74 287.80 4.5K
13:03 287.80 287.80 287.70 287.76 14.4K
13:04 287.76 287.76 287.73 287.73 6.8K
13:05 287.73 287.76 287.61 287.71 12.7K
13:06 287.71 287.73 287.68 287.68 4.9K
13:07 287.68 287.68 287.51 287.51 7.5K
13:08 287.45 287.52 287.43 287.43 8.5K
13:09 287.32 287.38 287.28 287.28 22.3K
13:10 287.28 287.49 287.28 287.47 13.5K
13:11 287.51 287.66 287.50 287.66 11.5K
13:12 287.64 287.70 287.62 287.65 10.0K
13:13 287.65 287.66 287.65 287.65 4.2K
13:14 287.64 287.66 287.61 287.61 6.4K
13:15 287.61 287.71 287.60 287.60 11.8K
13:16 287.58 287.59 287.53 287.55 10.0K
13:17 287.56 287.57 287.55 287.57 7.1K
13:18 287.57 287.66 287.56 287.63 4.7K
13:19 287.63 287.63 287.54 287.63 15.5K
13:20 287.63 287.65 287.63 287.64 6.7K
13:21 287.65 287.66 287.63 287.64 9.8K
13:22 287.64 287.69 287.64 287.69 10.1K
13:23 287.69 287.69 287.64 287.65 77.2K
13:24 287.70 287.80 287.70 287.75 11.5K
13:25 287.75 287.75 287.65 287.67 15.8K
13:26 287.67 287.67 287.52 287.61 11.5K
13:27 287.61 287.63 287.57 287.63 5.0K
13:28 287.63 287.78 287.63 287.65 33.3K
13:29 287.65 287.72 287.61 287.63 29.3K
13:30 287.63 287.66 287.60 287.66 7.8K
13:31 287.66 287.74 287.66 287.74 8.0K
13:32 287.65 287.65 287.55 287.55 6.8K
13:33 287.55 287.62 287.55 287.60 9.1K
13:34 287.60 287.64 287.58 287.64 10.7K
13:35 287.64 287.67 287.63 287.67 8.1K
13:36 287.67 287.72 287.66 287.71 5.1K
13:37 287.71 287.71 287.67 287.68 7.3K
13:38 287.63 287.72 287.63 287.72 13.7K
13:39 287.72 287.73 287.63 287.63 10.1K
13:40 287.67 287.71 287.64 287.64 11.4K
13:41 287.62 287.65 287.60 287.60 17.9K
13:42 287.60 287.70 287.56 287.59 17.7K
13:43 287.59 287.59 287.53 287.54 7.5K
13:44 287.54 287.72 287.53 287.72 9.1K
13:45 287.72 287.72 287.62 287.69 9.1K
13:46 287.69 287.76 287.68 287.74 9.4K
13:47 287.74 287.74 287.64 287.64 4.7K
13:48 287.71 287.71 287.66 287.66 9.7K
13:49 287.67 287.73 287.66 287.73 14.4K
13:50 287.73 287.73 287.72 287.73 6.0K
13:51 287.77 287.81 287.77 287.81 8.4K
13:52 287.81 287.86 287.80 287.86 8.9K
13:53 287.92 287.92 287.80 287.80 11.1K
13:54 287.81 287.83 287.81 287.83 8.2K
13:55 287.83 287.87 287.83 287.87 7.2K
13:56 287.87 287.90 287.84 287.84 7.5K
13:57 287.91 287.93 287.90 287.93 11.0K
13:58 287.94 287.96 287.93 287.93 10.7K
13:59 287.93 288.03 287.91 288.02 12.8K
14:00 288.01 288.11 287.94 287.94 19.7K
14:01 287.97 287.97 287.84 287.86 19.3K
14:02 287.86 287.87 287.86 287.86 11.8K
14:03 287.86 287.86 287.81 287.85 9.5K
14:04 287.86 287.98 287.86 287.91 5.8K
14:05 287.91 287.92 287.84 287.85 5.6K
14:06 287.91 287.92 287.87 287.89 12.8K
14:07 287.88 287.97 287.86 287.90 7.9K
14:08 287.90 288.06 287.90 288.05 11.1K
14:09 287.96 288.01 287.96 288.01 8.5K
14:10 288.01 288.04 288.01 288.04 4.6K
14:11 288.04 288.10 288.04 288.10 4.7K
14:12 288.10 288.10 288.07 288.08 10.2K
14:13 288.08 288.10 288.00 288.04 9.5K
14:14 288.04 288.04 287.93 287.98 11.6K
14:15 287.99 287.99 287.91 287.95 7.2K
14:16 287.95 287.96 287.84 287.85 10.4K
14:17 287.85 287.98 287.85 287.98 10.9K
14:18 287.98 287.99 287.95 287.95 14.7K
14:19 287.95 287.99 287.87 287.87 13.2K
14:20 287.88 287.89 287.87 287.89 10.5K
14:21 287.90 287.93 287.89 287.91 13.8K
14:22 287.91 287.95 287.91 287.92 19.6K
14:23 287.95 287.97 287.94 287.97 3.9K
14:24 287.98 287.99 287.92 287.92 9.9K
14:25 287.92 287.92 287.79 287.85 15.6K
14:26 287.82 287.92 287.78 287.92 33.2K
14:27 287.92 287.92 287.90 287.90 13.0K
14:28 287.90 287.90 287.81 287.83 8.7K
14:29 287.83 287.88 287.81 287.88 7.1K
14:30 287.87 288.02 287.87 287.98 24.0K
14:31 287.98 288.09 287.98 288.08 12.9K
14:32 288.08 288.10 288.08 288.10 7.6K
14:33 288.10 288.11 288.05 288.11 8.9K
14:34 288.13 288.13 288.07 288.07 11.6K
14:35 288.06 288.06 287.96 287.96 11.7K
14:36 287.96 287.98 287.96 287.96 8.6K
14:37 287.96 287.98 287.92 287.94 16.0K
14:38 287.94 287.94 287.89 287.91 11.2K
14:39 287.97 288.08 287.97 288.07 11.4K
14:40 288.07 288.12 288.07 288.10 8.1K
14:41 288.11 288.12 287.97 287.97 15.7K
14:42 287.97 288.08 287.97 288.08 5.7K
14:43 288.08 288.12 288.05 288.12 120.9K
14:44 288.12 288.13 288.10 288.11 27.0K
14:45 288.11 288.11 288.06 288.09 11.7K
14:46 288.09 288.16 288.09 288.11 10.7K
14:47 288.11 288.23 288.11 288.21 9.5K
14:48 288.21 288.28 288.21 288.26 4.7K
14:49 288.26 288.27 288.25 288.27 4.9K
14:50 288.21 288.29 288.21 288.25 17.8K
14:51 288.25 288.25 288.13 288.17 15.2K
14:52 288.16 288.16 287.95 288.06 26.0K
14:53 288.06 288.07 288.06 288.06 5.5K
14:54 288.06 288.08 287.99 288.04 11.6K
14:55 287.95 287.97 287.83 287.85 38.8K
14:56 287.85 287.85 287.69 287.76 13.8K
14:57 287.70 287.70 287.55 287.56 14.2K
14:58 287.49 287.61 287.49 287.57 18.3K
14:59 287.56 287.61 287.55 287.57 16.0K
15:00 287.45 287.65 287.45 287.65 28.0K
15:01 287.65 287.66 287.57 287.62 32.6K
15:02 287.73 287.77 287.72 287.72 9.6K
15:03 287.72 287.75 287.65 287.65 17.7K
15:04 287.67 287.80 287.67 287.76 17.9K
15:05 287.74 287.74 287.73 287.73 8.3K
15:06 287.72 287.79 287.72 287.77 6.7K
15:07 287.77 287.81 287.77 287.78 10.1K
15:08 287.81 287.93 287.81 287.92 26.4K
15:09 287.92 287.92 287.84 287.84 30.2K
15:10 287.85 287.86 287.76 287.76 12.6K
15:11 287.82 287.92 287.75 287.92 21.4K
15:12 287.92 288.04 287.92 288.04 10.9K
15:13 287.99 288.02 287.93 288.02 14.8K
15:14 288.02 288.07 288.00 288.07 11.0K
15:15 288.07 288.12 288.02 288.02 23.7K
15:16 288.02 288.03 287.99 288.03 11.3K
15:17 288.04 288.04 288.00 288.00 10.1K
15:18 288.00 288.15 287.97 288.15 36.2K
15:19 288.14 288.18 288.10 288.10 13.5K
15:20 288.16 288.22 288.11 288.13 15.4K
15:21 288.12 288.12 288.01 288.01 30.1K
15:22 288.01 288.12 288.01 288.12 20.0K
15:23 288.12 288.12 288.03 288.03 29.1K
15:24 288.02 288.07 288.01 288.06 29.6K
15:25 288.03 288.11 288.00 288.11 20.9K
15:26 288.10 288.11 287.89 287.89 40.5K
15:27 287.91 287.91 287.87 287.87 21.6K
15:28 287.86 287.92 287.84 287.88 46.7K
15:29 287.91 287.91 287.81 287.81 38.8K
15:30 287.81 287.98 287.81 287.97 30.3K
15:31 287.94 288.08 287.94 288.03 10.9K
15:32 288.03 288.08 288.03 288.08 12.5K
15:33 288.08 288.13 288.06 288.11 47.8K
15:34 288.11 288.11 287.99 287.99 35.2K
15:35 287.99 288.02 287.91 287.94 42.5K
15:36 287.94 287.97 287.93 287.95 22.1K
15:37 287.95 287.96 287.87 287.87 32.2K
15:38 287.87 288.03 287.84 287.98 26.2K
15:39 288.01 288.04 287.94 287.96 18.2K
15:40 287.96 287.97 287.92 287.97 31.3K
15:41 287.99 288.03 287.99 287.99 39.1K
15:42 288.01 288.05 287.98 288.05 95.3K
15:43 288.04 288.10 287.93 287.93 32.6K
15:44 287.95 287.95 287.86 287.94 28.0K
15:45 288.00 288.02 287.86 287.86 29.8K
15:46 287.86 287.91 287.85 287.85 44.5K
15:47 287.88 287.90 287.82 287.84 27.3K
15:48 287.81 287.86 287.81 287.85 32.0K
15:49 287.86 288.01 287.86 288.01 49.8K
15:50 288.06 288.06 287.72 287.72 72.5K
15:51 287.72 287.74 287.67 287.67 59.7K
15:52 287.66 287.76 287.52 287.52 63.5K
15:53 287.47 287.57 287.47 287.57 40.7K
15:54 287.55 287.58 287.46 287.52 73.3K
15:55 287.54 287.64 287.47 287.49 123.8K
15:56 287.47 287.49 287.42 287.47 111.4K
15:57 287.45 287.45 287.28 287.38 122.5K
15:58 287.45 287.50 287.36 287.50 234.2K
15:59 287.49 287.49 287.25 287.47 2,171.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据