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
09:30 271.61 271.61 270.87 270.95 269.2K
09:31 270.93 271.09 270.80 271.01 41.8K
09:32 270.81 270.93 270.56 270.62 46.3K
09:33 270.87 270.98 270.73 270.82 25.9K
09:34 270.99 271.07 270.83 271.02 23.7K
09:35 270.94 271.10 270.93 271.10 24.5K
09:36 271.20 271.86 271.20 271.81 52.4K
09:37 271.79 271.83 271.74 271.76 32.0K
09:38 271.75 271.75 271.38 271.44 20.5K
09:39 271.41 271.48 271.29 271.48 26.3K
09:40 271.43 271.58 270.93 270.93 58.3K
09:41 271.00 271.19 270.92 271.13 66.1K
09:42 271.06 271.13 271.00 271.00 20.4K
09:43 271.04 271.04 270.94 271.00 45.8K
09:44 270.99 271.16 270.99 271.16 44.6K
09:45 271.12 271.15 270.61 270.89 78.0K
09:46 270.86 270.86 270.43 270.43 42.1K
09:47 270.39 270.47 269.95 270.01 64.2K
09:48 269.96 270.07 269.76 269.76 84.9K
09:49 269.72 269.85 269.66 269.85 53.2K
09:50 269.83 269.83 269.59 269.65 48.4K
09:51 269.65 269.77 269.65 269.68 27.6K
09:52 269.62 269.83 269.62 269.75 42.6K
09:53 269.97 270.55 269.97 270.55 43.1K
09:54 270.57 270.67 270.57 270.64 29.3K
09:55 270.59 270.59 269.95 269.95 41.6K
09:56 269.90 269.97 269.73 269.73 34.3K
09:57 269.73 269.73 269.26 269.26 41.2K
09:58 269.39 269.51 269.38 269.38 66.9K
09:59 269.30 269.48 269.25 269.35 78.9K
10:00 269.27 269.70 269.27 269.46 55.6K
10:01 269.47 269.48 269.07 269.07 45.8K
10:02 268.91 268.91 268.55 268.64 69.1K
10:03 268.67 268.67 268.51 268.59 45.5K
10:04 268.54 268.79 268.46 268.66 53.9K
10:05 268.59 268.74 268.52 268.70 49.2K
10:06 268.73 268.83 268.61 268.61 38.2K
10:07 268.59 268.59 268.33 268.33 55.8K
10:08 268.35 268.49 268.33 268.35 42.1K
10:09 268.50 268.60 268.42 268.59 46.2K
10:10 268.59 268.75 268.59 268.75 33.6K
10:11 268.80 269.17 268.76 269.17 58.2K
10:12 269.16 269.47 269.16 269.29 41.5K
10:13 269.27 269.43 269.21 269.21 58.3K
10:14 269.12 269.13 268.92 269.13 38.6K
10:15 269.14 269.25 269.12 269.23 27.3K
10:16 269.41 269.68 269.40 269.68 59.7K
10:17 269.68 269.74 269.50 269.64 39.1K
10:18 269.56 269.80 269.56 269.61 27.0K
10:19 269.62 269.86 269.62 269.86 30.4K
10:20 269.89 269.93 269.74 269.75 21.9K
10:21 269.74 269.74 269.52 269.53 43.6K
10:22 269.53 269.99 269.53 269.99 24.8K
10:23 269.93 269.93 269.71 269.73 28.8K
10:24 269.68 269.81 269.67 269.78 27.5K
10:25 269.84 269.88 269.76 269.88 37.9K
10:26 269.83 269.86 269.62 269.66 28.5K
10:27 269.68 269.68 269.52 269.52 36.0K
10:28 269.46 269.53 269.37 269.49 26.1K
10:29 269.44 269.47 269.34 269.34 28.8K
10:30 269.34 269.42 269.27 269.30 47.4K
10:31 269.36 269.37 269.02 269.02 49.4K
10:32 268.93 269.13 268.76 268.78 48.1K
10:33 268.85 268.92 268.82 268.90 39.1K
10:34 268.90 268.99 268.85 268.89 44.6K
10:35 268.89 268.94 268.87 268.91 36.4K
10:36 268.93 268.97 268.84 268.84 27.0K
10:37 268.85 268.92 268.82 268.90 45.1K
10:38 268.90 268.98 268.86 268.94 47.3K
10:39 268.93 268.97 268.86 268.87 20.0K
10:40 268.88 268.98 268.88 268.96 27.5K
10:41 268.99 269.13 268.99 269.13 39.5K
10:42 269.12 269.14 269.06 269.07 20.8K
10:43 269.06 269.16 269.06 269.16 14.5K
10:44 269.16 269.19 269.08 269.16 36.3K
10:45 269.10 269.20 269.05 269.05 31.2K
10:46 268.93 269.09 268.91 268.92 74.8K
10:47 268.93 269.00 268.84 268.91 31.3K
10:48 268.94 269.17 268.85 269.17 29.4K
10:49 269.20 269.20 269.14 269.18 12.5K
10:50 269.19 269.28 269.03 269.21 23.5K
10:51 269.26 269.53 269.22 269.53 25.0K
10:52 269.49 269.49 269.34 269.42 30.3K
10:53 269.44 269.50 269.34 269.50 25.2K
10:54 269.50 269.60 269.30 269.30 37.5K
10:55 269.33 269.58 269.33 269.54 80.2K
10:56 269.58 269.97 269.49 269.97 42.4K
10:57 269.99 270.01 269.95 269.96 22.1K
10:58 269.95 269.99 269.91 269.91 24.2K
10:59 269.94 270.10 269.94 270.10 22.5K
11:00 270.08 270.13 270.01 270.06 26.2K
11:01 270.06 270.15 270.02 270.02 33.5K
11:02 269.98 269.98 269.78 269.83 43.8K
11:03 269.85 269.88 269.73 269.79 90.5K
11:04 269.78 269.78 269.42 269.43 26.6K
11:05 269.27 269.63 269.27 269.63 31.6K
11:06 269.59 269.64 269.57 269.60 33.2K
11:07 269.62 269.66 269.59 269.61 13.6K
11:08 269.57 269.69 269.57 269.69 14.9K
11:09 269.69 269.89 269.69 269.89 28.1K
11:10 269.88 269.96 269.85 269.93 18.6K
11:11 269.96 269.97 269.91 269.96 15.1K
11:12 270.05 270.18 269.96 269.96 45.8K
11:13 269.95 269.99 269.67 269.72 71.7K
11:14 269.71 269.72 269.63 269.69 19.3K
11:15 269.67 269.82 269.63 269.79 35.9K
11:16 269.82 269.84 269.79 269.84 14.2K
11:17 269.84 269.84 269.45 269.49 39.8K
11:18 269.50 269.62 269.50 269.62 18.4K
11:19 269.59 269.59 269.43 269.43 29.7K
11:20 269.40 269.58 269.40 269.58 50.0K
11:21 269.52 269.59 269.45 269.45 13.3K
11:22 269.39 269.39 269.31 269.39 30.1K
11:23 269.38 269.50 269.36 269.50 32.4K
11:24 269.50 269.65 269.50 269.58 15.7K
11:25 269.58 269.67 269.58 269.61 18.3K
11:26 269.69 269.72 269.55 269.61 20.4K
11:27 269.61 269.63 269.57 269.62 17.7K
11:28 269.61 269.62 269.48 269.58 31.7K
11:29 269.61 269.66 269.58 269.59 17.9K
11:30 269.56 269.58 269.46 269.57 22.7K
11:31 269.54 269.58 269.51 269.58 12.6K
11:32 269.58 269.71 269.55 269.71 22.4K
11:33 269.71 269.78 269.63 269.63 17.9K
11:34 269.69 269.76 269.61 269.64 5.5K
11:35 269.60 269.60 269.25 269.26 37.5K
11:36 269.23 269.30 269.20 269.22 19.2K
11:37 269.20 269.41 269.14 269.41 56.6K
11:38 269.35 269.42 269.28 269.42 11.3K
11:39 269.34 269.49 269.34 269.46 15.1K
11:40 269.43 269.45 269.36 269.44 14.4K
11:41 269.47 269.47 269.30 269.33 18.3K
11:42 269.33 269.33 268.99 269.02 42.7K
11:43 268.99 269.11 268.90 269.04 41.9K
11:44 269.06 269.18 269.06 269.15 69.6K
11:45 269.16 269.47 269.16 269.47 84.1K
11:46 269.43 269.52 269.42 269.50 32.2K
11:47 269.49 269.51 269.40 269.43 28.5K
11:48 269.43 269.50 269.36 269.50 27.1K
11:49 269.44 269.52 269.44 269.46 10.7K
11:50 269.51 269.62 269.42 269.47 13.5K
11:51 269.47 269.48 269.36 269.36 23.4K
11:52 269.36 269.43 269.36 269.43 12.2K
11:53 269.44 269.50 269.37 269.44 31.6K
11:54 269.49 269.49 269.43 269.43 11.9K
11:55 269.48 269.52 269.48 269.49 13.3K
11:56 269.43 269.61 269.43 269.61 24.5K
11:57 269.62 269.67 269.62 269.64 24.3K
11:58 269.65 269.68 269.62 269.65 19.7K
11:59 269.64 269.71 269.58 269.63 46.2K
12:00 269.64 269.64 269.47 269.48 17.6K
12:01 269.54 269.57 269.48 269.50 26.0K
12:02 269.51 269.51 269.41 269.47 24.3K
12:03 269.46 269.52 269.45 269.49 15.4K
12:04 269.50 269.71 269.50 269.71 20.9K
12:05 269.66 269.67 269.54 269.61 17.8K
12:06 269.55 269.70 269.55 269.70 24.0K
12:07 269.70 269.77 269.70 269.77 16.7K
12:08 269.78 269.81 269.67 269.67 26.5K
12:09 269.61 269.67 269.61 269.67 13.4K
12:10 269.67 269.69 269.63 269.69 18.6K
12:11 269.69 269.70 269.54 269.70 23.2K
12:12 269.68 269.83 269.68 269.79 24.0K
12:13 269.82 269.83 269.65 269.67 11.6K
12:14 269.66 269.77 269.66 269.75 20.2K
12:15 269.63 269.70 269.62 269.69 14.9K
12:16 269.69 269.69 269.59 269.59 13.8K
12:17 269.65 269.86 269.63 269.82 60.8K
12:18 269.80 270.29 269.80 270.19 161.5K
12:19 270.22 270.67 270.17 270.48 127.6K
12:20 270.37 270.42 270.16 270.28 61.6K
12:21 270.22 270.38 269.86 269.86 48.3K
12:22 269.92 270.02 269.85 269.87 37.8K
12:23 269.86 270.04 269.76 270.02 41.3K
12:24 270.01 270.06 269.97 269.97 28.9K
12:25 270.00 270.09 270.00 270.04 29.4K
12:26 270.04 270.15 270.04 270.13 35.3K
12:27 270.19 270.19 270.12 270.16 22.8K
12:28 270.14 270.14 270.06 270.09 17.6K
12:29 270.07 270.11 270.03 270.06 16.7K
12:30 270.08 270.08 269.99 270.01 17.7K
12:31 270.01 270.26 270.01 270.26 18.3K
12:32 270.26 270.26 270.14 270.15 14.8K
12:33 270.15 270.25 270.10 270.17 11.1K
12:34 270.12 270.35 270.12 270.28 33.8K
12:35 270.26 270.34 270.11 270.12 25.7K
12:36 270.12 270.23 270.05 270.16 25.1K
12:37 270.18 270.19 270.14 270.15 37.2K
12:38 270.15 270.18 270.07 270.16 13.7K
12:39 270.12 270.16 270.01 270.06 35.8K
12:40 270.13 270.18 270.06 270.18 23.2K
12:41 270.21 270.45 270.18 270.45 15.4K
12:42 270.41 270.41 270.22 270.31 26.4K
12:43 270.30 270.48 270.30 270.46 21.6K
12:44 270.46 270.49 270.43 270.47 24.3K
12:45 270.45 270.50 270.34 270.34 20.5K
12:46 270.34 270.39 270.34 270.38 6.7K
12:47 270.33 270.39 270.32 270.33 8.8K
12:48 270.36 270.56 270.36 270.53 37.2K
12:49 270.53 270.54 270.48 270.48 23.7K
12:50 270.49 270.57 270.41 270.41 30.8K
12:51 270.49 270.51 270.44 270.44 18.6K
12:52 270.50 270.51 270.44 270.47 23.0K
12:53 270.44 270.67 270.44 270.64 51.7K
12:54 270.61 270.61 270.43 270.43 19.6K
12:55 270.43 270.57 270.43 270.56 17.4K
12:56 270.59 270.62 270.56 270.58 9.9K
12:57 270.60 270.67 270.60 270.65 14.3K
12:58 270.64 270.66 270.61 270.64 9.1K
12:59 270.64 270.66 270.54 270.54 12.9K
13:00 270.55 270.68 270.41 270.68 33.0K
13:01 270.68 270.78 270.67 270.67 16.4K
13:02 270.67 270.72 270.65 270.72 15.1K
13:03 270.72 270.74 270.72 270.72 7.3K
13:04 270.79 270.83 270.76 270.77 30.2K
13:05 270.78 270.84 270.74 270.84 23.6K
13:06 270.84 270.89 270.81 270.83 11.5K
13:07 270.78 270.86 270.77 270.77 23.2K
13:08 270.77 270.97 270.76 270.85 40.8K
13:09 270.85 270.91 270.82 270.88 17.1K
13:10 270.88 270.90 270.81 270.90 15.7K
13:11 270.88 270.91 270.85 270.85 10.6K
13:12 270.88 271.03 270.88 271.03 20.0K
13:13 271.02 271.06 271.00 271.02 22.8K
13:14 271.12 271.14 271.11 271.14 23.4K
13:15 271.12 271.12 271.07 271.07 14.5K
13:16 271.04 271.20 271.04 271.08 25.4K
13:17 271.33 271.33 271.12 271.12 27.1K
13:18 271.17 271.20 271.17 271.18 13.2K
13:19 271.21 271.25 271.18 271.21 12.2K
13:20 271.27 271.29 271.13 271.22 30.1K
13:21 271.27 271.30 271.25 271.30 21.7K
13:22 271.32 271.32 271.17 271.19 34.7K
13:23 271.19 271.34 271.08 271.13 23.9K
13:24 271.14 271.17 271.04 271.15 26.7K
13:25 271.11 271.16 271.11 271.15 25.7K
13:26 271.13 271.19 271.12 271.18 9.7K
13:27 271.19 271.20 271.15 271.17 18.0K
13:28 271.17 271.21 271.07 271.11 15.7K
13:29 271.03 271.05 270.93 270.94 11.2K
13:30 270.94 270.99 270.91 270.96 22.6K
13:31 270.93 271.00 270.78 270.78 19.2K
13:32 270.85 270.99 270.82 270.98 17.7K
13:33 271.00 271.14 271.00 271.13 35.4K
13:34 271.20 271.20 271.13 271.14 19.3K
13:35 271.14 271.14 271.06 271.06 18.9K
13:36 271.06 271.14 271.06 271.11 6.5K
13:37 271.13 271.30 271.12 271.30 23.5K
13:38 271.29 271.29 271.24 271.24 26.2K
13:39 271.31 271.31 271.20 271.20 24.2K
13:40 271.19 271.22 271.17 271.17 17.8K
13:41 271.17 271.21 271.16 271.17 19.6K
13:42 271.13 271.22 271.13 271.22 13.7K
13:43 271.22 271.23 271.09 271.12 20.8K
13:44 271.16 271.20 271.16 271.20 12.5K
13:45 271.20 271.20 271.13 271.19 19.9K
13:46 271.17 271.20 271.16 271.16 21.9K
13:47 271.16 271.17 271.03 271.03 42.9K
13:48 271.02 271.12 271.01 271.01 14.6K
13:49 270.99 271.00 270.97 270.99 18.2K
13:50 270.99 271.02 270.96 271.02 20.1K
13:51 271.02 271.02 270.78 270.97 19.9K
13:52 271.03 271.13 271.03 271.13 15.6K
13:53 271.14 271.26 271.14 271.25 22.5K
13:54 271.25 271.25 271.21 271.21 12.1K
13:55 271.26 271.26 271.23 271.23 8.4K
13:56 271.24 271.41 271.23 271.34 22.9K
13:57 271.33 271.33 271.28 271.28 8.9K
13:58 271.28 271.28 271.24 271.27 21.0K
13:59 271.27 271.28 271.16 271.19 32.2K
14:00 271.19 271.19 271.05 271.09 11.0K
14:01 271.02 271.07 270.81 270.81 22.7K
14:02 270.82 270.96 270.80 270.88 22.6K
14:03 270.96 271.01 270.92 270.92 25.8K
14:04 270.95 271.05 270.95 271.05 19.2K
14:05 271.05 271.10 270.99 270.99 32.6K
14:06 271.01 271.14 271.00 271.14 12.1K
14:07 271.12 271.30 271.12 271.28 10.8K
14:08 271.28 271.44 271.26 271.44 17.5K
14:09 271.45 271.45 271.38 271.44 9.2K
14:10 271.45 271.61 271.43 271.60 22.5K
14:11 271.60 271.64 271.59 271.59 15.2K
14:12 271.59 271.61 271.58 271.58 33.4K
14:13 271.60 271.69 271.60 271.69 19.8K
14:14 271.69 271.79 271.63 271.79 48.4K
14:15 271.77 271.77 271.71 271.76 10.1K
14:16 271.72 271.85 271.72 271.85 13.3K
14:17 271.82 271.88 271.82 271.85 15.0K
14:18 271.85 271.86 271.80 271.82 16.8K
14:19 271.83 271.86 271.82 271.86 12.3K
14:20 271.89 271.93 271.88 271.93 16.3K
14:21 271.93 271.98 271.91 271.98 85.5K
14:22 271.97 272.00 271.91 271.91 21.9K
14:23 271.91 271.91 271.86 271.90 23.3K
14:24 271.89 271.91 271.86 271.87 9.8K
14:25 271.87 271.93 271.79 271.80 15.7K
14:26 271.82 271.85 271.80 271.81 16.2K
14:27 271.81 271.88 271.79 271.85 47.8K
14:28 271.86 271.86 271.82 271.82 19.3K
14:29 271.83 271.92 271.83 271.92 16.4K
14:30 271.92 271.92 271.83 271.83 15.5K
14:31 271.83 271.89 271.83 271.86 19.6K
14:32 271.91 272.04 271.91 272.01 24.0K
14:33 271.99 272.03 271.97 272.00 10.3K
14:34 272.00 272.02 271.97 272.02 8.5K
14:35 272.00 272.14 272.00 272.11 27.0K
14:36 272.11 272.12 272.02 272.03 21.6K
14:37 272.03 272.03 271.96 271.99 21.2K
14:38 271.98 272.06 271.98 272.06 18.8K
14:39 272.03 272.16 272.02 272.16 34.1K
14:40 272.19 272.21 272.17 272.17 13.0K
14:41 272.16 272.24 272.16 272.24 21.2K
14:42 272.21 272.24 272.20 272.20 22.5K
14:43 272.20 272.29 272.19 272.28 14.2K
14:44 272.28 272.28 272.12 272.13 18.6K
14:45 272.03 272.03 271.96 271.96 17.9K
14:46 271.98 271.98 271.93 271.93 15.3K
14:47 271.93 271.93 271.83 271.83 9.6K
14:48 271.83 272.02 271.80 272.01 22.0K
14:49 272.01 272.01 271.89 271.95 19.8K
14:50 271.94 271.94 271.86 271.86 34.4K
14:51 271.83 271.85 271.79 271.83 22.5K
14:52 271.80 271.86 271.80 271.84 11.5K
14:53 271.85 271.88 271.85 271.88 17.6K
14:54 271.89 271.92 271.87 271.92 41.7K
14:55 271.92 271.92 271.85 271.85 17.0K
14:56 271.86 271.88 271.85 271.85 30.9K
14:57 271.86 271.88 271.83 271.88 25.7K
14:58 271.89 271.89 271.70 271.70 32.0K
14:59 271.69 271.69 271.59 271.65 36.3K
15:00 271.62 271.64 271.51 271.51 22.4K
15:01 271.52 271.54 271.45 271.45 30.0K
15:02 271.45 271.53 271.45 271.51 26.9K
15:03 271.49 271.68 271.46 271.67 23.5K
15:04 271.66 271.79 271.64 271.76 16.9K
15:05 271.71 271.84 271.71 271.72 18.2K
15:06 271.73 271.73 271.56 271.59 19.6K
15:07 271.59 271.61 271.57 271.57 17.3K
15:08 271.57 271.59 271.54 271.55 16.8K
15:09 271.55 271.58 271.44 271.44 15.0K
15:10 271.39 271.53 271.39 271.51 33.7K
15:11 271.50 271.51 271.48 271.49 11.0K
15:12 271.49 271.49 271.44 271.44 23.6K
15:13 271.41 271.45 271.36 271.36 15.8K
15:14 271.35 271.35 271.24 271.27 28.1K
15:15 271.26 271.26 271.17 271.18 24.7K
15:16 271.14 271.17 271.14 271.17 19.6K
15:17 271.17 271.22 271.12 271.22 46.8K
15:18 271.21 271.21 271.16 271.20 15.4K
15:19 271.20 271.20 271.16 271.17 23.9K
15:20 271.18 271.18 271.16 271.17 13.6K
15:21 271.17 271.27 271.15 271.27 38.6K
15:22 271.29 271.40 271.29 271.40 33.5K
15:23 271.30 271.34 271.18 271.18 79.0K
15:24 271.17 271.19 271.08 271.08 21.8K
15:25 271.08 271.08 271.01 271.01 27.3K
15:26 271.03 271.03 270.88 270.93 47.0K
15:27 270.92 270.99 270.92 270.95 26.2K
15:28 270.93 270.99 270.89 270.91 30.0K
15:29 270.91 270.93 270.86 270.88 40.5K
15:30 270.90 270.90 270.83 270.90 33.5K
15:31 270.94 270.97 270.92 270.97 21.5K
15:32 270.97 270.99 270.97 270.97 52.2K
15:33 270.99 270.99 270.92 270.93 28.1K
15:34 270.97 270.97 270.91 270.92 29.1K
15:35 270.93 271.02 270.93 270.99 39.6K
15:36 271.02 271.10 271.00 271.09 52.4K
15:37 271.11 271.11 270.96 271.02 35.1K
15:38 271.04 271.18 271.03 271.15 27.0K
15:39 271.14 271.31 271.12 271.31 32.8K
15:40 271.26 271.31 271.22 271.22 31.3K
15:41 271.20 271.21 271.15 271.15 25.0K
15:42 271.16 271.28 271.13 271.26 41.3K
15:43 271.25 271.28 271.23 271.28 28.0K
15:44 271.28 271.29 271.21 271.21 48.8K
15:45 271.21 271.21 271.07 271.07 45.3K
15:46 271.07 271.09 271.03 271.06 42.9K
15:47 271.06 271.29 271.06 271.25 62.8K
15:48 271.24 271.26 271.23 271.24 54.0K
15:49 271.21 271.53 271.20 271.53 61.5K
15:50 271.40 271.54 271.35 271.54 94.3K
15:51 271.64 271.66 271.61 271.64 102.7K
15:52 271.59 271.59 271.41 271.42 68.4K
15:53 271.46 271.49 271.41 271.49 66.7K
15:54 271.49 271.56 271.43 271.45 89.4K
15:55 271.43 271.43 271.15 271.15 149.7K
15:56 271.14 271.19 271.04 271.19 207.4K
15:57 271.19 271.40 271.19 271.40 205.4K
15:58 271.35 271.41 271.33 271.41 280.0K
15:59 271.39 271.42 271.32 271.36 2,265.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据