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
09:30 290.41 291.26 290.20 290.57 224.0K
09:31 290.67 290.92 290.63 290.86 26.4K
09:32 290.58 291.18 290.46 291.16 22.1K
09:33 290.49 291.01 290.04 290.20 24.1K
09:34 290.20 290.65 290.20 290.65 6.9K
09:35 290.62 290.76 290.55 290.55 19.4K
09:36 290.55 291.59 290.55 291.59 40.8K
09:37 291.68 291.68 291.03 291.03 32.7K
09:38 291.03 291.25 290.88 291.25 39.7K
09:39 291.01 291.35 290.91 291.21 38.0K
09:40 291.26 291.26 290.71 290.71 29.0K
09:41 290.75 290.75 290.46 290.51 31.8K
09:42 290.43 290.71 290.27 290.58 26.7K
09:43 290.60 290.60 290.35 290.35 42.6K
09:44 290.37 290.51 290.27 290.48 13.8K
09:45 290.48 290.64 290.39 290.63 36.4K
09:46 290.63 290.92 290.63 290.69 26.9K
09:47 290.69 290.69 290.49 290.49 19.8K
09:48 290.49 290.90 290.49 290.80 18.3K
09:49 290.75 290.75 290.37 290.37 35.4K
09:50 290.45 290.55 290.45 290.52 15.3K
09:51 290.56 290.64 290.37 290.64 14.3K
09:52 290.55 290.60 290.45 290.47 12.3K
09:53 290.47 290.73 290.42 290.73 9.2K
09:54 290.83 291.01 290.83 291.00 17.2K
09:55 291.04 291.18 290.86 291.18 9.8K
09:56 291.16 291.19 291.03 291.04 23.3K
09:57 291.05 291.25 291.01 291.23 16.2K
09:58 291.17 291.24 291.06 291.21 19.3K
09:59 291.21 291.44 291.20 291.35 19.0K
10:00 291.35 291.44 291.17 291.20 36.8K
10:01 291.17 291.64 291.15 291.64 52.1K
10:02 291.64 291.64 291.35 291.45 29.1K
10:03 291.44 291.63 291.44 291.63 15.9K
10:04 291.63 291.65 291.38 291.40 19.4K
10:05 291.40 291.70 291.40 291.70 16.7K
10:06 291.67 291.69 291.48 291.48 18.7K
10:07 291.48 291.61 291.45 291.45 27.0K
10:08 291.45 291.49 291.40 291.47 20.3K
10:09 291.47 291.53 291.45 291.47 15.6K
10:10 291.47 291.51 291.37 291.51 16.9K
10:11 291.51 291.51 291.39 291.42 12.9K
10:12 291.43 291.52 291.34 291.34 29.4K
10:13 291.30 291.30 291.26 291.27 13.5K
10:14 291.12 291.21 290.90 290.90 15.9K
10:15 290.88 291.04 290.88 291.04 19.3K
10:16 291.04 291.30 291.04 291.29 11.5K
10:17 291.29 291.30 291.27 291.27 13.9K
10:18 291.29 291.29 291.02 291.05 27.2K
10:19 291.04 291.04 290.79 290.93 19.8K
10:20 290.93 291.07 290.84 290.87 14.1K
10:21 290.91 291.07 290.91 291.07 14.1K
10:22 291.08 291.21 291.06 291.20 24.8K
10:23 291.20 291.20 291.11 291.17 17.7K
10:24 291.18 291.54 291.18 291.54 21.6K
10:25 291.44 291.57 291.44 291.51 46.9K
10:26 291.51 291.65 291.41 291.65 18.5K
10:27 291.63 291.66 291.62 291.66 16.2K
10:28 291.66 291.74 291.59 291.66 24.1K
10:29 291.74 291.76 291.63 291.75 26.7K
10:30 291.73 291.82 291.73 291.81 23.7K
10:31 291.84 291.87 291.59 291.87 30.9K
10:32 291.87 291.93 291.81 291.88 11.0K
10:33 291.88 291.93 291.83 291.93 10.1K
10:34 291.92 291.92 291.83 291.85 14.3K
10:35 291.77 291.81 291.66 291.66 18.4K
10:36 291.64 291.64 291.57 291.61 11.9K
10:37 291.60 291.62 291.54 291.54 24.2K
10:38 291.54 291.64 291.54 291.55 11.4K
10:39 291.52 291.57 291.44 291.50 17.7K
10:40 291.51 291.58 291.51 291.54 15.5K
10:41 291.53 291.77 291.49 291.77 10.3K
10:42 291.82 291.82 291.73 291.77 36.0K
10:43 291.77 291.77 291.67 291.67 15.1K
10:44 291.63 291.64 291.40 291.45 23.7K
10:45 291.52 291.53 291.36 291.36 9.4K
10:46 291.36 291.36 291.19 291.19 24.1K
10:47 291.19 291.56 291.19 291.56 9.1K
10:48 291.56 291.56 291.47 291.48 15.7K
10:49 291.48 291.48 291.38 291.46 16.6K
10:50 291.41 291.50 291.39 291.50 12.2K
10:51 291.50 291.53 291.43 291.48 14.3K
10:52 291.50 291.50 291.45 291.48 14.8K
10:53 291.40 291.48 291.40 291.48 12.5K
10:54 291.53 291.64 291.53 291.60 79.0K
10:55 291.64 291.65 291.48 291.50 21.8K
10:56 291.50 291.69 291.49 291.69 17.0K
10:57 291.69 291.69 291.57 291.61 11.3K
10:58 291.61 291.61 291.47 291.50 21.3K
10:59 291.50 291.50 291.42 291.44 15.5K
11:00 291.40 291.41 291.27 291.32 16.2K
11:01 291.32 291.52 291.24 291.52 20.8K
11:02 291.64 291.64 291.52 291.54 18.4K
11:03 291.54 291.57 291.22 291.22 28.8K
11:04 291.27 291.32 291.27 291.32 19.3K
11:05 291.32 291.58 291.32 291.52 14.2K
11:06 291.54 291.62 291.45 291.62 29.4K
11:07 291.62 291.89 291.60 291.80 37.7K
11:08 291.80 292.00 291.80 291.93 61.4K
11:09 291.83 291.83 291.54 291.55 24.8K
11:10 291.56 291.58 291.55 291.57 12.3K
11:11 291.58 291.58 291.33 291.33 19.4K
11:12 291.33 291.34 291.09 291.09 20.3K
11:13 291.11 291.29 291.11 291.29 24.2K
11:14 291.28 291.28 291.09 291.16 18.4K
11:15 291.16 291.19 291.06 291.06 10.7K
11:16 291.07 291.07 290.95 290.95 9.8K
11:17 290.94 290.97 290.86 290.86 27.3K
11:18 290.86 290.86 290.80 290.81 19.1K
11:19 290.81 290.91 290.79 290.91 14.6K
11:20 290.91 290.93 290.79 290.84 18.1K
11:21 290.87 291.05 290.85 291.02 23.2K
11:22 291.20 291.20 291.02 291.07 14.4K
11:23 291.07 291.28 291.07 291.22 17.1K
11:24 291.22 291.29 291.12 291.27 23.8K
11:25 291.32 291.33 291.17 291.30 21.6K
11:26 291.30 291.40 291.27 291.27 17.5K
11:27 291.28 291.43 291.28 291.42 12.9K
11:28 291.42 291.46 291.29 291.29 14.3K
11:29 291.32 291.40 291.32 291.36 15.2K
11:30 291.45 291.45 291.38 291.40 18.9K
11:31 291.37 291.53 291.37 291.43 24.7K
11:32 291.43 291.43 291.36 291.41 14.9K
11:33 291.41 291.41 291.37 291.38 7.5K
11:34 291.37 291.51 291.37 291.45 46.8K
11:35 291.37 291.50 291.37 291.44 13.8K
11:36 291.47 291.51 291.45 291.51 9.2K
11:37 291.51 291.57 291.26 291.26 30.6K
11:38 291.21 291.39 291.21 291.34 15.2K
11:39 291.34 291.34 291.15 291.25 22.9K
11:40 291.25 291.25 291.15 291.15 12.0K
11:41 291.14 291.14 291.09 291.12 19.0K
11:42 291.15 291.17 291.03 291.13 22.5K
11:43 291.15 291.15 290.98 290.98 22.1K
11:44 290.96 291.39 290.96 291.39 30.6K
11:45 291.39 291.45 291.38 291.45 23.3K
11:46 291.43 291.56 291.41 291.55 30.9K
11:47 291.54 291.59 291.52 291.59 16.6K
11:48 291.61 291.80 291.60 291.73 27.7K
11:49 291.71 291.83 291.70 291.79 13.9K
11:50 291.84 291.94 291.77 291.90 27.4K
11:51 291.91 292.12 291.89 292.12 23.7K
11:52 292.03 292.33 292.03 292.33 50.7K
11:53 292.33 292.33 292.27 292.28 29.6K
11:54 292.26 292.77 292.25 292.47 80.5K
11:55 292.52 292.58 292.37 292.53 30.8K
11:56 292.62 292.96 292.62 292.81 31.9K
11:57 292.80 293.00 292.80 292.97 69.3K
11:58 292.94 293.02 292.92 293.00 40.9K
11:59 293.00 293.07 292.97 293.04 13.3K
12:00 292.86 292.86 292.66 292.71 48.2K
12:01 292.79 292.92 292.79 292.79 22.8K
12:02 292.79 292.99 292.79 292.85 16.0K
12:03 292.85 293.08 292.85 293.06 13.1K
12:04 293.08 293.24 293.06 293.16 13.7K
12:05 293.21 293.31 293.06 293.06 12.6K
12:06 293.09 293.18 293.07 293.13 14.7K
12:07 293.12 293.12 292.85 292.85 22.6K
12:08 292.76 292.90 292.76 292.84 17.8K
12:09 292.91 292.91 292.70 292.72 12.2K
12:10 292.72 292.76 292.56 292.65 20.1K
12:11 292.65 292.65 292.41 292.46 13.9K
12:12 292.49 292.54 292.49 292.53 12.3K
12:13 292.55 292.69 292.47 292.62 13.4K
12:14 292.52 292.55 292.47 292.47 19.9K
12:15 292.51 292.60 292.51 292.60 6.4K
12:16 292.52 292.62 292.51 292.51 28.6K
12:17 292.50 292.51 292.44 292.51 21.5K
12:18 292.42 292.50 292.41 292.41 13.3K
12:19 292.53 292.59 292.46 292.47 17.3K
12:20 292.47 292.56 292.45 292.54 9.1K
12:21 292.54 292.54 292.41 292.41 10.3K
12:22 292.41 292.41 292.21 292.21 19.7K
12:23 292.19 292.20 292.17 292.20 7.7K
12:24 292.21 292.34 292.21 292.33 10.7K
12:25 292.33 292.33 292.26 292.33 15.9K
12:26 292.36 292.54 292.36 292.53 9.3K
12:27 292.48 292.50 292.41 292.50 39.0K
12:28 292.50 292.50 292.43 292.45 17.2K
12:29 292.33 292.40 292.31 292.40 15.1K
12:30 292.35 292.51 292.34 292.42 17.0K
12:31 292.42 292.53 292.38 292.45 9.3K
12:32 292.45 292.60 292.43 292.54 14.9K
12:33 292.61 292.61 292.51 292.56 18.2K
12:34 292.57 292.68 292.57 292.68 25.4K
12:35 292.70 292.83 292.67 292.80 38.7K
12:36 292.79 292.79 292.69 292.75 42.0K
12:37 292.75 292.78 292.69 292.76 7.2K
12:38 292.77 292.81 292.57 292.81 31.0K
12:39 292.81 292.81 292.70 292.71 10.0K
12:40 292.72 292.79 292.65 292.65 12.5K
12:41 292.65 292.70 292.58 292.70 9.3K
12:42 292.70 292.71 292.67 292.71 7.6K
12:43 292.71 292.71 292.62 292.64 11.3K
12:44 292.64 292.64 292.59 292.64 7.2K
12:45 292.64 292.66 292.63 292.63 5.5K
12:46 292.63 292.78 292.63 292.66 24.5K
12:47 292.65 292.75 292.65 292.70 14.2K
12:48 292.73 292.77 292.65 292.65 19.7K
12:49 292.63 292.69 292.62 292.62 28.7K
12:50 292.62 292.67 292.59 292.64 6.9K
12:51 292.64 292.64 292.59 292.63 19.8K
12:52 292.63 292.65 292.48 292.53 15.1K
12:53 292.52 292.53 292.44 292.44 21.8K
12:54 292.41 292.56 292.41 292.45 22.9K
12:55 292.45 292.48 292.38 292.48 13.8K
12:56 292.39 292.43 292.33 292.40 12.5K
12:57 292.45 292.53 292.44 292.49 20.5K
12:58 292.45 292.45 292.10 292.27 34.1K
12:59 292.36 292.42 292.36 292.42 14.9K
13:00 292.42 292.51 292.42 292.51 13.8K
13:01 292.51 292.52 292.50 292.50 6.3K
13:02 292.50 292.59 292.45 292.45 32.1K
13:03 292.45 292.52 292.45 292.52 22.4K
13:04 292.52 292.52 292.36 292.41 8.4K
13:05 292.35 292.49 292.35 292.49 16.3K
13:06 292.49 292.54 292.37 292.45 22.5K
13:07 292.44 292.45 292.43 292.45 10.9K
13:08 292.46 292.49 292.42 292.42 7.3K
13:09 292.46 292.62 292.46 292.62 21.6K
13:10 292.62 292.62 292.52 292.60 16.3K
13:11 292.59 292.59 292.46 292.47 25.7K
13:12 292.47 292.47 292.40 292.41 10.1K
13:13 292.41 292.41 292.28 292.33 27.5K
13:14 292.31 292.33 292.31 292.32 16.4K
13:15 292.32 292.32 292.12 292.12 22.0K
13:16 292.12 292.17 292.01 292.02 18.5K
13:17 292.02 292.02 291.93 291.99 40.0K
13:18 291.96 291.98 291.89 291.89 19.8K
13:19 291.89 291.92 291.85 291.85 9.7K
13:20 291.85 291.89 291.85 291.88 17.3K
13:21 291.88 292.04 291.88 291.92 56.2K
13:22 291.92 291.97 291.91 291.97 11.7K
13:23 291.97 292.05 291.95 292.05 25.7K
13:24 292.04 292.09 292.03 292.09 18.5K
13:25 292.00 292.09 291.96 292.09 12.7K
13:26 292.03 292.03 291.83 291.86 23.6K
13:27 291.85 291.90 291.85 291.90 8.3K
13:28 291.90 291.95 291.90 291.93 17.1K
13:29 291.93 291.95 291.91 291.93 10.6K
13:30 291.93 291.96 291.92 291.96 11.9K
13:31 291.96 292.03 291.96 292.02 15.5K
13:32 292.01 292.02 291.86 291.86 13.9K
13:33 291.86 291.86 291.76 291.86 11.8K
13:34 291.87 291.88 291.80 291.88 17.2K
13:35 291.88 291.88 291.75 291.80 10.6K
13:36 291.78 291.79 291.77 291.79 7.3K
13:37 291.79 291.88 291.79 291.86 10.1K
13:38 291.86 291.93 291.82 291.93 14.0K
13:39 291.91 291.92 291.85 291.89 13.2K
13:40 291.90 291.96 291.81 291.86 19.7K
13:41 291.86 291.86 291.70 291.74 21.2K
13:42 291.74 291.89 291.72 291.89 16.3K
13:43 291.90 291.92 291.85 291.90 20.8K
13:44 291.90 291.97 291.90 291.97 9.0K
13:45 291.97 291.99 291.95 291.96 10.3K
13:46 291.94 292.06 291.91 292.06 38.9K
13:47 292.04 292.08 292.01 292.01 19.5K
13:48 292.02 292.02 291.98 291.99 6.2K
13:49 291.99 292.02 291.99 292.00 7.0K
13:50 291.99 292.01 291.79 291.79 30.3K
13:51 291.84 291.84 291.62 291.62 44.1K
13:52 291.67 291.80 291.67 291.80 11.9K
13:53 291.77 291.80 291.75 291.80 8.5K
13:54 291.80 291.80 291.71 291.71 15.0K
13:55 291.71 291.80 291.71 291.73 16.5K
13:56 291.75 291.75 291.61 291.64 21.7K
13:57 291.64 291.64 291.58 291.59 20.0K
13:58 291.52 291.52 291.49 291.49 10.6K
13:59 291.49 291.62 291.47 291.57 41.1K
14:00 291.56 291.58 291.49 291.58 15.6K
14:01 291.52 291.57 291.50 291.56 18.4K
14:02 291.56 291.69 291.56 291.65 19.4K
14:03 291.68 291.78 291.67 291.77 56.1K
14:04 291.78 291.78 291.67 291.67 19.7K
14:05 291.67 291.79 291.67 291.79 17.3K
14:06 291.82 291.88 291.80 291.84 16.7K
14:07 291.84 291.85 291.78 291.84 8.7K
14:08 291.85 291.85 291.77 291.79 14.7K
14:09 291.84 291.84 291.67 291.67 10.2K
14:10 291.69 291.79 291.67 291.73 37.1K
14:11 291.77 291.84 291.75 291.81 33.4K
14:12 291.84 291.84 291.71 291.71 29.0K
14:13 291.72 291.72 291.59 291.59 21.2K
14:14 291.59 291.62 291.45 291.52 25.1K
14:15 291.53 291.58 291.53 291.54 7.2K
14:16 291.54 291.54 291.48 291.48 9.4K
14:17 291.48 291.53 291.44 291.44 10.1K
14:18 291.51 291.52 291.47 291.47 13.9K
14:19 291.47 291.49 291.35 291.42 68.5K
14:20 291.42 291.55 291.42 291.55 6.6K
14:21 291.50 291.61 291.50 291.55 14.7K
14:22 291.49 291.55 291.48 291.55 18.7K
14:23 291.55 291.55 291.54 291.54 11.0K
14:24 291.54 291.54 291.50 291.50 7.8K
14:25 291.50 291.52 291.40 291.50 35.7K
14:26 291.50 291.54 291.35 291.35 31.8K
14:27 291.35 291.48 291.32 291.36 19.5K
14:28 291.36 291.45 291.36 291.39 17.4K
14:29 291.38 291.40 291.21 291.21 31.2K
14:30 291.21 291.31 291.20 291.20 14.3K
14:31 291.20 291.48 291.20 291.48 42.0K
14:32 291.48 291.48 291.37 291.40 37.4K
14:33 291.39 291.39 291.11 291.11 39.3K
14:34 291.11 291.15 291.07 291.11 10.0K
14:35 291.11 291.14 291.09 291.12 17.1K
14:36 291.07 291.07 291.01 291.06 17.2K
14:37 291.06 291.08 291.03 291.08 40.8K
14:38 291.09 291.12 291.08 291.11 55.2K
14:39 291.18 291.18 291.03 291.04 36.3K
14:40 291.05 291.15 291.05 291.14 25.2K
14:41 291.15 291.32 291.14 291.32 40.6K
14:42 291.28 291.37 291.28 291.32 20.4K
14:43 291.40 291.40 291.28 291.29 27.4K
14:44 291.29 291.43 291.29 291.32 39.0K
14:45 291.32 291.36 291.29 291.30 12.8K
14:46 291.35 291.37 291.32 291.36 35.5K
14:47 291.36 291.36 291.24 291.24 12.5K
14:48 291.24 291.30 291.24 291.28 15.4K
14:49 291.28 291.31 291.28 291.28 12.6K
14:50 291.28 291.28 291.13 291.14 23.6K
14:51 291.19 291.25 291.12 291.14 11.0K
14:52 291.13 291.13 291.04 291.04 9.9K
14:53 291.01 291.04 290.94 290.94 13.3K
14:54 290.97 290.97 290.56 290.56 75.8K
14:55 290.62 290.62 290.41 290.43 28.6K
14:56 290.43 290.43 290.21 290.21 37.8K
14:57 290.21 290.21 290.07 290.13 28.9K
14:58 290.17 290.17 290.05 290.05 15.0K
14:59 290.04 290.06 289.96 290.00 26.3K
15:00 290.00 290.02 289.85 289.85 48.3K
15:01 289.90 289.90 289.35 289.54 68.7K
15:02 289.69 289.82 289.59 289.62 43.9K
15:03 289.59 289.60 289.45 289.55 17.9K
15:04 289.56 289.56 289.23 289.27 30.6K
15:05 289.27 289.34 289.19 289.22 27.9K
15:06 289.29 289.29 288.92 289.15 54.8K
15:07 289.09 289.18 289.01 289.12 44.0K
15:08 289.05 289.12 288.99 289.12 47.3K
15:09 289.15 289.16 289.01 289.13 30.5K
15:10 289.13 289.24 288.84 288.88 107.6K
15:11 288.88 288.90 288.75 288.83 50.5K
15:12 288.85 288.90 288.81 288.89 37.8K
15:13 288.93 289.03 288.71 288.71 51.7K
15:14 288.71 288.79 288.45 288.47 37.3K
15:15 288.48 288.73 288.48 288.72 40.7K
15:16 288.75 288.81 288.74 288.76 46.3K
15:17 288.76 288.77 288.67 288.67 44.7K
15:18 288.67 288.74 288.67 288.71 43.4K
15:19 288.70 288.72 288.67 288.67 24.9K
15:20 288.64 288.74 288.64 288.67 48.5K
15:21 288.68 288.76 288.68 288.72 32.0K
15:22 288.75 288.75 288.66 288.66 41.8K
15:23 288.69 288.70 288.64 288.66 24.8K
15:24 288.68 288.77 288.68 288.77 53.1K
15:25 288.77 288.80 288.73 288.75 29.3K
15:26 288.76 288.76 288.70 288.73 39.9K
15:27 288.72 288.74 288.65 288.66 49.1K
15:28 288.69 288.71 288.68 288.71 25.8K
15:29 288.69 288.78 288.69 288.76 42.8K
15:30 288.78 288.79 288.66 288.67 49.8K
15:31 288.68 288.79 288.68 288.74 38.3K
15:32 288.75 288.77 288.74 288.77 17.7K
15:33 288.77 288.77 288.68 288.73 30.8K
15:34 288.70 288.78 288.67 288.77 61.0K
15:35 288.81 288.81 288.71 288.72 45.6K
15:36 288.66 288.80 288.63 288.80 88.5K
15:37 288.78 288.82 288.75 288.76 21.4K
15:38 288.74 288.75 288.73 288.75 42.9K
15:39 288.79 288.79 288.75 288.77 39.1K
15:40 288.78 288.78 288.69 288.70 36.3K
15:41 288.67 288.67 288.46 288.51 67.1K
15:42 288.44 288.49 288.41 288.46 68.2K
15:43 288.55 288.56 288.45 288.56 43.5K
15:44 288.48 288.62 288.48 288.62 49.3K
15:45 288.66 288.68 288.65 288.67 73.3K
15:46 288.72 288.77 288.69 288.75 83.5K
15:47 288.77 288.83 288.73 288.81 66.1K
15:48 288.76 288.78 288.74 288.76 61.0K
15:49 288.75 288.97 288.75 288.96 142.7K
15:50 288.57 288.91 288.53 288.88 103.4K
15:51 288.88 288.98 288.88 288.96 107.8K
15:52 288.97 289.04 288.97 289.03 66.4K
15:53 288.99 289.05 288.99 289.04 135.4K
15:54 289.00 289.03 288.84 288.84 113.0K
15:55 288.87 288.87 288.79 288.79 145.5K
15:56 288.80 288.80 288.48 288.48 161.9K
15:57 288.46 288.49 288.33 288.49 247.3K
15:58 288.46 288.79 288.46 288.74 265.2K
15:59 288.74 288.87 288.67 288.73 3,530.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据