DJ Computer Services (DJUSDV)

DJUSDV
🏛️ 美国 →
277.14
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 270.97 270.97 268.45 270.37 1,436.2K
09:31 270.48 271.84 270.48 270.90 350.0K
09:32 270.90 270.90 268.44 268.44 353.4K
09:33 268.74 270.84 268.74 270.40 353.8K
09:34 270.66 270.93 270.44 270.56 307.4K
09:35 270.75 271.34 269.92 269.92 303.5K
09:36 269.69 269.85 269.12 269.29 182.8K
09:37 269.36 269.57 268.99 269.08 172.8K
09:38 269.05 269.05 268.25 268.54 232.3K
09:39 268.53 268.53 267.62 267.63 247.5K
09:40 267.12 267.99 267.07 267.91 170.7K
09:41 267.99 268.34 267.86 267.93 149.5K
09:42 267.49 268.11 267.49 267.87 187.4K
09:43 267.85 267.85 266.98 267.10 168.4K
09:44 267.30 267.36 267.15 267.34 97.4K
09:45 267.45 267.69 267.09 267.27 153.2K
09:46 267.33 267.72 267.33 267.59 119.1K
09:47 267.51 267.71 267.47 267.68 123.0K
09:48 267.67 268.16 267.67 267.91 143.9K
09:49 267.91 268.00 267.27 267.54 188.2K
09:50 267.44 267.82 267.44 267.72 142.1K
09:51 267.70 267.80 267.07 267.07 205.2K
09:52 267.18 267.62 267.16 267.62 147.3K
09:53 267.62 267.62 267.28 267.28 102.1K
09:54 267.39 267.44 267.07 267.07 108.4K
09:55 267.17 267.39 266.94 267.23 170.8K
09:56 267.25 267.43 266.98 267.09 104.2K
09:57 267.10 267.18 266.61 266.93 129.6K
09:58 267.03 267.03 266.64 266.76 96.4K
09:59 266.77 266.84 266.62 266.62 113.2K
10:00 266.69 266.89 266.63 266.66 131.6K
10:01 266.59 267.06 266.30 267.06 208.0K
10:02 267.10 267.49 266.70 267.49 226.1K
10:03 267.40 268.17 267.40 268.17 260.3K
10:04 268.20 268.45 268.11 268.16 223.0K
10:05 268.22 268.22 267.48 267.95 170.1K
10:06 267.86 268.44 267.84 268.44 160.9K
10:07 268.38 269.18 268.38 269.18 211.1K
10:08 269.18 269.36 269.03 269.16 272.9K
10:09 269.22 269.22 268.84 268.84 157.1K
10:10 269.04 269.84 269.04 269.83 280.4K
10:11 269.90 270.09 269.58 269.76 189.0K
10:12 269.84 269.84 269.04 269.04 209.9K
10:13 268.97 269.27 268.80 269.27 125.5K
10:14 269.20 269.37 268.86 269.09 123.5K
10:15 269.09 269.37 269.09 269.18 77.3K
10:16 269.25 269.44 269.12 269.40 146.3K
10:17 269.40 269.47 269.30 269.47 94.5K
10:18 269.56 269.72 269.30 269.66 106.2K
10:19 269.69 269.96 269.64 269.93 141.3K
10:20 269.95 269.95 269.42 269.42 105.9K
10:21 269.41 269.61 269.13 269.61 121.2K
10:22 269.82 270.59 269.82 270.59 215.8K
10:23 270.54 270.77 270.37 270.77 109.7K
10:24 270.90 271.22 270.80 271.18 93.8K
10:25 271.12 271.27 270.83 271.27 101.1K
10:26 271.21 271.57 271.21 271.57 67.8K
10:27 271.57 271.65 270.99 270.99 107.7K
10:28 270.88 270.92 270.01 270.07 93.6K
10:29 270.18 270.19 269.58 269.96 116.5K
10:30 269.98 270.26 269.98 270.16 66.9K
10:31 270.32 270.43 270.09 270.23 73.4K
10:32 270.31 270.76 270.31 270.39 75.5K
10:33 270.46 270.46 269.98 270.34 60.6K
10:34 270.34 270.34 269.83 269.93 77.6K
10:35 269.93 270.00 269.74 270.00 50.7K
10:36 270.02 270.42 269.93 270.42 46.9K
10:37 270.63 270.77 270.27 270.32 94.4K
10:38 270.29 270.29 269.58 269.58 89.7K
10:39 269.57 269.74 269.47 269.74 132.3K
10:40 269.83 270.18 269.83 270.18 88.5K
10:41 270.20 270.52 270.04 270.43 91.0K
10:42 270.63 270.74 270.62 270.67 44.0K
10:43 270.64 270.94 270.64 270.90 56.8K
10:44 271.01 271.10 270.58 270.75 68.5K
10:45 270.81 271.04 270.81 270.92 67.1K
10:46 270.98 271.31 270.82 271.22 143.8K
10:47 271.30 271.33 270.96 270.96 66.2K
10:48 270.87 270.87 270.63 270.78 58.1K
10:49 270.87 271.17 270.84 271.16 66.2K
10:50 271.08 271.23 270.89 270.91 60.2K
10:51 270.93 270.93 270.55 270.55 54.8K
10:52 270.58 270.71 270.51 270.63 68.6K
10:53 270.57 270.66 270.22 270.56 74.8K
10:54 270.61 271.27 270.61 271.11 107.9K
10:55 271.07 271.15 271.01 271.07 53.2K
10:56 271.07 271.08 270.93 270.98 100.3K
10:57 270.99 270.99 270.56 270.67 77.3K
10:58 270.56 270.58 270.33 270.43 112.4K
10:59 270.62 270.62 270.39 270.42 129.3K
11:00 270.41 270.93 270.41 270.90 109.3K
11:01 270.86 270.97 270.52 270.58 40.5K
11:02 270.53 270.78 270.49 270.58 43.5K
11:03 270.60 270.64 270.37 270.40 59.4K
11:04 270.39 270.48 270.10 270.11 67.6K
11:05 270.14 270.16 270.00 270.02 60.2K
11:06 269.97 270.12 269.97 270.03 40.5K
11:07 270.04 270.60 270.04 270.53 56.8K
11:08 270.46 270.84 270.39 270.84 50.4K
11:09 270.88 270.92 270.71 270.92 42.7K
11:10 270.99 271.30 270.99 271.19 51.8K
11:11 271.23 271.41 270.98 270.98 50.0K
11:12 271.03 271.31 270.92 271.17 50.9K
11:13 271.20 271.33 271.00 271.32 55.1K
11:14 271.36 271.65 271.36 271.59 78.7K
11:15 271.61 271.83 271.61 271.78 55.5K
11:16 271.71 271.78 271.55 271.73 124.6K
11:17 271.73 271.94 270.83 270.83 125.3K
11:18 270.83 271.03 270.52 271.01 50.9K
11:19 270.94 271.62 270.94 271.47 56.8K
11:20 271.44 271.52 271.30 271.37 36.5K
11:21 271.32 271.49 271.32 271.48 23.8K
11:22 271.57 271.59 271.25 271.25 45.9K
11:23 271.20 271.20 270.96 271.05 52.0K
11:24 271.04 271.28 271.00 271.11 47.3K
11:25 271.13 271.29 271.07 271.17 41.6K
11:26 271.20 271.26 271.16 271.22 45.5K
11:27 271.34 271.39 271.01 271.08 26.6K
11:28 271.13 271.27 271.13 271.26 42.6K
11:29 271.21 271.27 270.97 271.27 44.8K
11:30 271.37 271.65 271.37 271.54 48.6K
11:31 271.55 271.75 271.55 271.72 44.1K
11:32 271.79 271.79 271.31 271.33 58.3K
11:33 271.37 271.40 271.16 271.40 38.4K
11:34 271.29 271.29 271.11 271.11 46.9K
11:35 271.10 271.14 270.89 270.94 62.6K
11:36 270.93 271.00 270.79 271.00 41.0K
11:37 270.96 271.17 270.87 270.98 98.7K
11:38 270.90 270.91 270.64 270.64 39.3K
11:39 270.77 270.94 270.72 270.72 33.2K
11:40 270.61 270.63 270.37 270.44 52.3K
11:41 270.54 270.73 270.34 270.73 37.0K
11:42 270.83 270.83 270.35 270.46 28.9K
11:43 270.57 270.57 270.38 270.50 25.3K
11:44 270.45 270.49 270.32 270.46 40.5K
11:45 270.43 270.53 270.43 270.53 24.7K
11:46 270.54 270.64 270.53 270.64 30.3K
11:47 270.61 270.63 270.38 270.38 38.2K
11:48 270.38 270.61 270.38 270.59 40.4K
11:49 270.59 270.69 270.47 270.49 23.3K
11:50 270.49 270.54 270.38 270.52 38.1K
11:51 270.54 270.69 270.47 270.69 40.5K
11:52 270.44 270.61 270.34 270.61 33.0K
11:53 270.55 270.57 270.32 270.50 28.2K
11:54 270.78 270.85 270.65 270.68 38.2K
11:55 270.74 270.75 270.73 270.75 21.0K
11:56 270.75 270.93 270.71 270.93 29.4K
11:57 270.94 270.98 270.84 270.93 25.4K
11:58 270.95 271.06 270.93 271.02 33.8K
11:59 271.00 271.00 270.86 270.88 23.3K
12:00 270.97 271.10 270.95 271.08 46.8K
12:01 271.08 271.55 271.08 271.46 57.6K
12:02 271.48 272.00 271.45 271.98 69.3K
12:03 271.99 271.99 271.65 271.75 40.3K
12:04 271.75 271.81 271.43 271.44 34.2K
12:05 271.47 271.83 271.45 271.83 42.2K
12:06 271.79 271.89 271.73 271.86 27.6K
12:07 271.82 272.00 271.66 271.99 42.9K
12:08 271.96 272.00 271.92 271.96 43.0K
12:09 271.95 271.97 271.84 271.86 36.0K
12:10 271.87 272.06 271.87 272.05 31.3K
12:11 272.05 272.06 271.81 271.83 33.7K
12:12 271.83 272.23 271.83 272.23 65.7K
12:13 272.40 272.40 272.15 272.20 54.6K
12:14 272.28 272.28 272.15 272.27 65.8K
12:15 272.18 272.18 271.97 272.02 74.3K
12:16 272.11 272.36 272.09 272.36 32.1K
12:17 272.31 272.78 272.31 272.74 56.5K
12:18 272.75 272.91 272.60 272.70 38.6K
12:19 272.75 272.86 272.68 272.86 23.5K
12:20 272.83 273.16 272.83 273.15 39.6K
12:21 273.02 273.12 273.02 273.11 45.9K
12:22 273.16 273.16 272.77 272.77 71.4K
12:23 272.73 272.73 272.63 272.66 43.7K
12:24 272.68 272.90 272.62 272.90 55.2K
12:25 272.88 272.93 272.64 272.73 36.2K
12:26 272.74 272.92 272.58 272.92 29.9K
12:27 272.92 273.03 272.86 272.86 38.4K
12:28 272.87 273.03 272.73 272.73 24.6K
12:29 272.82 272.84 272.75 272.76 55.0K
12:30 272.72 273.09 272.72 272.93 50.9K
12:31 272.96 273.05 272.90 273.05 33.0K
12:32 273.07 273.13 272.90 272.94 27.9K
12:33 273.01 273.03 272.92 272.96 12.5K
12:34 272.98 273.06 272.81 272.92 47.6K
12:35 272.88 272.91 272.66 272.68 19.8K
12:36 272.50 272.67 272.49 272.65 49.0K
12:37 272.61 272.61 272.34 272.40 37.7K
12:38 272.38 272.38 272.19 272.19 34.2K
12:39 272.22 272.68 272.22 272.67 38.3K
12:40 272.64 272.68 272.46 272.58 508.0K
12:41 272.63 272.63 272.29 272.41 27.9K
12:42 272.37 272.68 272.37 272.63 19.5K
12:43 272.67 272.91 272.67 272.91 32.1K
12:44 272.85 272.97 272.58 272.58 32.3K
12:45 272.72 272.96 272.72 272.87 28.1K
12:46 272.95 273.10 272.80 273.10 43.3K
12:47 273.01 273.06 272.92 272.94 29.5K
12:48 272.93 272.96 272.75 272.75 25.2K
12:49 272.77 272.77 272.52 272.55 25.0K
12:50 272.57 272.69 272.57 272.69 44.3K
12:51 272.68 272.71 272.39 272.39 28.0K
12:52 272.46 272.69 272.46 272.66 17.1K
12:53 272.58 272.58 272.42 272.51 21.1K
12:54 272.57 272.66 272.36 272.36 24.9K
12:55 272.37 272.41 272.22 272.26 55.9K
12:56 272.37 272.37 272.00 272.00 28.0K
12:57 272.02 272.19 271.96 272.19 37.7K
12:58 272.27 272.45 272.22 272.34 20.0K
12:59 272.34 272.44 272.31 272.38 33.1K
13:00 272.33 272.33 272.23 272.25 24.5K
13:01 272.30 272.32 272.21 272.21 22.2K
13:02 272.18 272.23 272.14 272.19 28.3K
13:03 272.23 272.62 272.23 272.60 47.9K
13:04 272.55 272.63 272.52 272.58 27.3K
13:05 272.65 272.86 272.65 272.86 53.8K
13:06 272.93 273.08 272.93 273.02 28.4K
13:07 273.00 273.05 272.94 272.99 22.9K
13:08 272.94 273.03 272.90 272.92 39.8K
13:09 272.92 273.02 272.92 273.02 29.3K
13:10 273.04 273.04 272.90 272.97 26.2K
13:11 272.94 273.10 272.94 273.10 23.4K
13:12 273.10 273.11 273.02 273.05 16.1K
13:13 273.03 273.14 272.88 273.13 49.5K
13:14 273.13 273.13 273.04 273.06 26.7K
13:15 273.06 273.21 272.98 272.98 44.3K
13:16 272.99 272.99 272.73 272.73 58.6K
13:17 272.78 272.78 272.54 272.54 23.2K
13:18 272.55 272.63 272.29 272.29 36.7K
13:19 272.31 272.43 272.20 272.32 21.5K
13:20 272.35 272.36 272.24 272.29 34.7K
13:21 272.36 272.36 272.27 272.33 29.6K
13:22 272.31 272.34 272.29 272.30 24.3K
13:23 272.23 272.35 272.21 272.35 29.3K
13:24 272.20 272.23 272.09 272.09 22.7K
13:25 272.08 272.14 272.08 272.14 50.3K
13:26 272.14 272.16 272.03 272.03 49.1K
13:27 272.04 272.04 271.79 271.91 35.7K
13:28 271.74 271.81 271.68 271.68 31.8K
13:29 271.66 271.77 271.62 271.64 22.9K
13:30 271.35 271.65 271.35 271.65 64.4K
13:31 271.62 271.96 271.62 271.94 33.3K
13:32 271.93 271.93 271.68 271.82 27.4K
13:33 271.79 271.87 271.79 271.82 16.9K
13:34 271.84 271.89 271.74 271.78 30.8K
13:35 271.78 271.82 271.74 271.74 60.5K
13:36 271.69 271.69 271.56 271.56 23.7K
13:37 271.57 271.58 271.52 271.57 13.1K
13:38 271.56 271.57 271.54 271.55 41.4K
13:39 271.52 271.52 271.27 271.27 40.1K
13:40 271.20 271.20 270.83 270.90 71.6K
13:41 270.85 270.86 270.66 270.76 38.6K
13:42 270.75 270.75 270.44 270.59 51.9K
13:43 270.63 270.81 270.63 270.76 23.8K
13:44 270.78 270.98 270.78 270.94 32.7K
13:45 270.97 271.38 270.97 271.33 47.1K
13:46 271.38 271.38 271.23 271.28 33.3K
13:47 271.27 271.52 271.25 271.29 40.8K
13:48 271.35 271.56 271.29 271.55 25.7K
13:49 271.59 271.65 271.58 271.64 24.6K
13:50 271.58 271.71 271.58 271.71 46.4K
13:51 271.75 271.79 271.57 271.71 27.2K
13:52 271.75 271.75 271.69 271.74 20.8K
13:53 271.74 271.84 271.70 271.70 42.6K
13:54 271.70 272.15 271.68 272.13 72.1K
13:55 272.07 272.25 272.07 272.14 27.1K
13:56 272.14 272.16 271.97 271.97 11.6K
13:57 271.95 272.18 271.95 272.01 32.1K
13:58 272.02 272.11 271.94 272.05 16.7K
13:59 272.11 272.23 272.11 272.17 17.6K
14:00 272.17 272.20 272.15 272.15 23.0K
14:01 272.10 272.10 271.95 271.97 29.8K
14:02 272.05 272.31 272.03 272.28 28.1K
14:03 272.33 272.56 272.32 272.56 45.0K
14:04 272.53 272.65 272.53 272.62 54.4K
14:05 272.61 272.67 272.48 272.56 25.8K
14:06 272.56 272.58 272.36 272.37 25.9K
14:07 272.41 272.48 272.19 272.19 54.9K
14:08 272.23 272.40 272.12 272.25 53.2K
14:09 272.29 272.50 272.29 272.50 23.7K
14:10 272.51 272.61 272.49 272.53 44.0K
14:11 272.47 272.56 272.47 272.52 23.5K
14:12 272.52 272.52 272.35 272.35 31.2K
14:13 272.32 272.38 272.32 272.38 36.7K
14:14 272.41 272.57 272.41 272.56 34.0K
14:15 272.51 272.52 272.29 272.40 49.7K
14:16 272.40 272.40 272.20 272.23 23.7K
14:17 272.23 272.33 272.15 272.29 49.5K
14:18 272.27 272.32 272.20 272.26 37.1K
14:19 272.26 272.36 272.26 272.32 29.7K
14:20 272.30 272.36 272.27 272.36 31.8K
14:21 272.40 272.41 272.32 272.38 44.1K
14:22 272.38 272.44 272.33 272.33 27.5K
14:23 272.33 272.61 272.21 272.47 30.0K
14:24 272.61 272.61 272.32 272.37 31.1K
14:25 272.38 272.45 272.32 272.44 40.5K
14:26 272.40 272.54 272.40 272.47 45.2K
14:27 272.53 272.53 272.37 272.42 34.3K
14:28 272.40 272.48 272.32 272.36 32.9K
14:29 272.37 272.62 272.37 272.56 34.6K
14:30 272.60 272.60 272.14 272.23 52.8K
14:31 272.05 272.07 271.93 271.97 53.8K
14:32 272.02 272.12 272.02 272.03 37.1K
14:33 272.11 272.14 271.95 271.95 54.1K
14:34 271.89 271.89 271.79 271.79 26.1K
14:35 271.78 271.96 271.76 271.80 40.4K
14:36 271.79 271.80 271.72 271.76 24.3K
14:37 271.69 271.77 271.66 271.66 44.7K
14:38 271.66 271.69 271.60 271.60 52.0K
14:39 271.58 271.58 271.50 271.54 46.3K
14:40 271.65 271.70 271.65 271.70 34.4K
14:41 271.70 271.85 271.69 271.78 55.1K
14:42 271.80 271.81 271.65 271.74 31.4K
14:43 271.74 271.75 271.60 271.60 39.3K
14:44 271.60 271.63 271.52 271.52 53.4K
14:45 271.52 271.60 271.34 271.34 53.0K
14:46 271.24 271.40 271.24 271.33 64.3K
14:47 271.32 271.32 271.23 271.25 54.0K
14:48 271.22 271.22 270.95 271.03 50.1K
14:49 271.08 271.13 271.02 271.08 38.9K
14:50 271.08 271.08 271.02 271.02 33.1K
14:51 271.01 271.03 270.92 270.93 29.6K
14:52 270.94 270.95 270.86 270.87 46.8K
14:53 270.87 270.87 270.82 270.84 67.5K
14:54 270.84 270.84 270.79 270.83 26.8K
14:55 270.84 270.84 270.66 270.83 51.8K
14:56 270.82 270.99 270.82 270.99 39.9K
14:57 271.00 271.00 270.83 270.83 53.4K
14:58 270.79 270.89 270.76 270.89 41.7K
14:59 270.90 270.94 270.75 270.76 55.7K
15:00 270.76 270.84 270.72 270.75 46.6K
15:01 270.73 270.73 270.65 270.65 37.5K
15:02 270.65 270.74 270.57 270.72 43.8K
15:03 270.69 270.75 270.66 270.75 41.7K
15:04 270.75 270.78 270.66 270.72 43.7K
15:05 270.72 271.11 270.69 270.97 42.7K
15:06 271.04 271.18 270.99 271.18 31.3K
15:07 271.18 271.18 270.94 271.05 54.0K
15:08 271.04 271.04 270.96 270.99 23.5K
15:09 271.12 271.26 271.11 271.15 46.8K
15:10 271.16 271.27 271.16 271.21 36.3K
15:11 271.17 271.23 271.15 271.15 33.5K
15:12 271.16 271.16 270.99 271.05 29.3K
15:13 271.07 271.23 271.02 271.23 33.5K
15:14 271.22 271.39 270.99 271.39 69.5K
15:15 271.39 271.44 271.33 271.40 38.1K
15:16 271.45 271.47 271.36 271.46 45.8K
15:17 271.42 271.56 271.42 271.48 20.3K
15:18 271.49 271.59 271.43 271.44 44.4K
15:19 271.37 271.48 271.36 271.40 51.0K
15:20 271.40 271.40 271.31 271.31 37.8K
15:21 271.34 271.40 271.32 271.39 40.6K
15:22 271.37 271.53 271.33 271.50 35.4K
15:23 271.67 271.68 271.62 271.67 63.1K
15:24 271.68 271.72 271.66 271.71 66.8K
15:25 271.69 271.78 271.47 271.53 84.5K
15:26 271.51 271.51 271.01 271.01 64.0K
15:27 270.90 271.02 270.87 270.87 44.8K
15:28 270.75 270.75 270.65 270.75 54.9K
15:29 270.70 270.70 270.50 270.50 49.9K
15:30 270.54 270.54 270.27 270.48 59.7K
15:31 270.45 270.63 270.41 270.43 111.1K
15:32 270.39 270.52 270.34 270.40 42.5K
15:33 270.39 270.50 270.38 270.43 39.9K
15:34 270.43 270.49 270.15 270.28 70.2K
15:35 270.27 270.82 270.27 270.80 110.8K
15:36 270.80 270.80 270.69 270.71 86.7K
15:37 270.74 270.74 270.55 270.62 40.0K
15:38 270.63 270.63 270.55 270.56 131.1K
15:39 270.61 270.69 270.52 270.59 36.3K
15:40 270.57 270.77 270.57 270.70 56.1K
15:41 270.70 271.02 270.70 271.00 89.9K
15:42 270.99 271.01 270.85 270.85 106.3K
15:43 270.85 271.00 270.85 270.99 73.5K
15:44 270.96 271.10 270.94 271.10 58.4K
15:45 271.03 271.06 270.95 270.95 75.5K
15:46 270.87 270.87 270.72 270.82 99.8K
15:47 270.94 270.94 270.73 270.73 84.0K
15:48 270.77 270.88 270.68 270.68 94.9K
15:49 270.95 271.26 270.95 271.25 111.7K
15:50 271.17 271.19 271.01 271.19 230.2K
15:51 271.23 271.56 271.23 271.56 112.2K
15:52 271.58 271.74 271.49 271.49 136.6K
15:53 271.48 271.56 271.44 271.56 128.4K
15:54 271.57 271.72 271.52 271.52 178.8K
15:55 271.32 271.60 271.32 271.60 222.6K
15:56 271.60 271.89 271.59 271.84 228.0K
15:57 271.85 272.15 271.85 272.15 223.9K
15:58 271.97 272.07 271.80 272.07 383.6K
15:59 272.09 272.10 272.00 272.00 4,271.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据