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
09:30 271.39 272.13 271.39 271.64 231.1K
09:31 271.65 271.70 271.21 271.36 28.2K
09:32 271.38 272.74 271.38 272.34 67.8K
09:33 272.27 272.50 272.27 272.33 45.8K
09:34 272.79 272.79 272.39 272.57 47.0K
09:35 272.31 272.81 271.93 271.93 58.0K
09:36 272.06 272.12 271.77 272.00 36.8K
09:37 272.08 272.12 271.85 271.85 31.1K
09:38 271.84 272.42 271.84 272.09 40.8K
09:39 272.13 272.20 272.03 272.12 16.7K
09:40 272.03 272.22 271.98 272.19 32.3K
09:41 272.06 272.19 271.94 272.16 33.3K
09:42 272.11 272.23 272.01 272.23 29.9K
09:43 272.23 272.27 272.13 272.15 15.4K
09:44 272.15 272.81 272.15 272.77 38.7K
09:45 272.68 272.79 272.57 272.58 13.5K
09:46 272.56 272.56 272.42 272.42 18.1K
09:47 272.45 272.51 272.37 272.42 20.6K
09:48 272.51 272.51 271.71 271.71 22.3K
09:49 271.64 271.93 271.57 271.85 27.8K
09:50 271.97 272.08 271.88 271.97 17.2K
09:51 271.97 272.02 271.67 271.91 18.0K
09:52 271.92 271.98 271.79 271.89 41.8K
09:53 271.76 271.96 271.75 271.85 28.7K
09:54 271.85 271.96 271.60 271.75 15.0K
09:55 271.75 271.92 271.73 271.85 16.2K
09:56 271.81 271.88 271.59 271.60 19.6K
09:57 271.69 271.84 271.67 271.79 17.7K
09:58 271.88 271.95 271.73 271.85 21.0K
09:59 271.90 271.93 271.70 271.71 24.5K
10:00 271.66 272.22 271.66 272.15 44.6K
10:01 272.18 272.31 272.18 272.31 33.8K
10:02 272.29 272.37 272.16 272.21 14.5K
10:03 272.34 272.35 272.30 272.31 12.3K
10:04 272.34 272.36 272.17 272.21 23.0K
10:05 272.21 272.67 272.21 272.60 40.8K
10:06 272.55 272.59 272.39 272.42 21.1K
10:07 272.40 272.44 272.37 272.39 18.8K
10:08 272.33 272.39 272.26 272.31 33.5K
10:09 272.31 272.45 272.25 272.40 23.4K
10:10 272.37 272.44 272.35 272.44 14.0K
10:11 272.30 272.36 272.27 272.33 13.0K
10:12 272.33 272.44 272.33 272.38 38.4K
10:13 272.33 272.37 272.26 272.37 21.5K
10:14 272.63 272.76 272.52 272.76 45.3K
10:15 272.68 272.87 272.68 272.69 51.5K
10:16 272.68 272.74 272.68 272.69 26.7K
10:17 272.67 272.67 272.32 272.42 27.9K
10:18 272.42 272.52 272.38 272.39 19.6K
10:19 272.24 272.39 272.24 272.33 28.9K
10:20 272.32 272.46 272.32 272.42 16.4K
10:21 272.39 272.47 272.20 272.20 24.2K
10:22 272.19 272.39 272.16 272.39 17.2K
10:23 272.39 272.39 272.18 272.26 21.8K
10:24 272.20 272.31 272.20 272.28 22.1K
10:25 272.29 272.47 272.29 272.47 31.6K
10:26 272.40 272.41 272.32 272.38 19.2K
10:27 272.34 272.34 272.28 272.28 9.0K
10:28 272.24 272.29 272.18 272.18 12.8K
10:29 272.20 272.46 272.20 272.46 25.2K
10:30 272.45 272.65 272.45 272.64 32.9K
10:31 272.64 272.68 272.52 272.54 10.3K
10:32 272.54 272.70 272.54 272.68 13.0K
10:33 272.63 272.63 272.57 272.60 17.0K
10:34 272.61 272.62 272.38 272.38 24.0K
10:35 272.58 272.64 272.44 272.44 33.1K
10:36 272.43 272.45 272.36 272.42 12.0K
10:37 272.57 272.57 272.47 272.54 14.2K
10:38 272.51 272.51 272.35 272.40 13.5K
10:39 272.40 272.48 272.37 272.48 17.6K
10:40 272.46 272.73 272.46 272.73 27.3K
10:41 272.68 272.85 272.64 272.75 25.0K
10:42 272.91 273.11 272.91 273.08 31.4K
10:43 273.08 273.12 273.03 273.03 47.7K
10:44 273.06 273.32 272.96 273.32 29.4K
10:45 273.33 273.49 273.30 273.36 37.3K
10:46 273.39 273.39 273.06 273.09 24.7K
10:47 273.07 273.15 273.05 273.14 26.8K
10:48 273.13 273.13 273.00 273.01 12.7K
10:49 273.01 273.17 272.97 273.17 19.2K
10:50 273.17 273.24 273.07 273.07 18.8K
10:51 273.10 273.28 273.10 273.23 22.5K
10:52 273.17 273.17 272.49 272.53 21.5K
10:53 272.50 272.57 272.47 272.55 16.3K
10:54 272.63 272.71 272.62 272.63 17.8K
10:55 272.61 272.64 272.54 272.62 19.2K
10:56 272.63 272.76 272.62 272.69 25.9K
10:57 272.72 272.72 272.59 272.64 11.6K
10:58 272.64 272.75 272.59 272.75 14.0K
10:59 272.75 272.81 272.72 272.72 12.4K
11:00 272.71 272.78 272.69 272.69 20.9K
11:01 272.64 272.77 272.62 272.77 25.3K
11:02 272.77 272.79 272.71 272.73 21.8K
11:03 272.75 272.93 272.75 272.82 21.5K
11:04 272.88 272.90 272.63 272.63 18.6K
11:05 272.63 272.90 272.63 272.88 15.3K
11:06 272.88 272.88 272.72 272.72 12.6K
11:07 272.68 272.79 272.66 272.70 25.9K
11:08 272.66 272.69 272.61 272.69 14.7K
11:09 272.80 272.81 272.77 272.77 12.3K
11:10 272.91 272.95 272.78 272.90 15.7K
11:11 272.89 273.03 272.89 272.95 21.4K
11:12 273.04 273.15 273.02 273.05 11.0K
11:13 273.18 273.33 273.12 273.22 29.0K
11:14 273.22 273.43 273.22 273.43 17.2K
11:15 273.42 273.50 273.41 273.48 28.6K
11:16 273.48 273.55 273.47 273.47 23.7K
11:17 273.44 273.44 273.28 273.28 17.5K
11:18 273.28 273.29 273.09 273.23 25.6K
11:19 273.19 273.19 273.07 273.14 13.6K
11:20 273.11 273.33 273.10 273.32 32.9K
11:21 273.29 273.67 273.28 273.60 30.9K
11:22 273.72 273.79 273.64 273.79 24.8K
11:23 273.83 273.87 273.65 273.70 21.3K
11:24 273.76 273.77 273.69 273.69 16.3K
11:25 273.69 273.80 273.65 273.65 24.6K
11:26 273.65 273.65 273.47 273.54 26.7K
11:27 273.52 273.57 273.48 273.48 19.2K
11:28 273.44 273.55 273.43 273.52 22.3K
11:29 273.48 273.60 273.46 273.48 18.9K
11:30 273.48 273.86 273.48 273.82 42.1K
11:31 273.84 273.88 273.83 273.88 15.4K
11:32 273.89 274.06 273.89 274.05 21.8K
11:33 274.05 274.10 274.02 274.02 17.5K
11:34 274.02 274.12 274.02 274.11 32.7K
11:35 274.13 274.15 274.12 274.15 11.8K
11:36 274.01 274.14 273.91 274.05 50.2K
11:37 274.05 274.05 273.93 273.94 13.8K
11:38 274.03 274.03 273.89 273.93 16.0K
11:39 273.92 273.93 273.84 273.87 20.5K
11:40 273.86 273.95 273.76 273.76 19.0K
11:41 273.71 273.71 273.57 273.64 14.5K
11:42 273.53 273.60 273.52 273.60 6.0K
11:43 273.60 273.68 273.60 273.65 21.7K
11:44 273.65 273.75 273.65 273.75 8.1K
11:45 273.80 273.80 273.66 273.69 6.2K
11:46 273.69 273.69 273.45 273.45 15.9K
11:47 273.40 273.50 273.33 273.40 13.5K
11:48 273.44 273.52 273.43 273.45 10.0K
11:49 273.44 273.47 273.36 273.47 13.1K
11:50 273.48 273.61 273.47 273.60 16.7K
11:51 273.62 273.82 273.62 273.82 14.1K
11:52 273.78 273.90 273.78 273.90 12.2K
11:53 274.06 274.07 274.01 274.02 21.9K
11:54 274.02 274.07 274.02 274.07 15.1K
11:55 274.07 274.07 273.82 273.82 30.3K
11:56 273.84 273.87 273.76 273.82 23.0K
11:57 273.83 273.85 273.76 273.77 9.7K
11:58 273.74 273.83 273.74 273.83 11.0K
11:59 273.83 273.93 273.83 273.93 16.4K
12:00 273.94 273.94 273.83 273.87 12.5K
12:01 273.85 273.94 273.84 273.94 9.1K
12:02 273.92 273.96 273.92 273.96 7.1K
12:03 273.95 273.95 273.83 273.86 24.7K
12:04 273.86 273.86 273.79 273.79 10.3K
12:05 273.79 273.85 273.65 273.65 31.3K
12:06 273.65 273.65 273.48 273.48 8.5K
12:07 273.46 273.53 273.46 273.51 10.2K
12:08 273.51 273.51 273.26 273.26 13.6K
12:09 273.26 273.26 273.11 273.14 13.1K
12:10 273.08 273.08 272.90 272.92 9.0K
12:11 272.91 273.08 272.84 273.08 16.0K
12:12 273.08 273.16 273.00 273.08 8.5K
12:13 273.08 273.17 272.97 273.17 9.7K
12:14 273.21 273.33 273.13 273.32 7.3K
12:15 273.32 273.40 273.31 273.40 11.4K
12:16 273.42 273.53 273.39 273.52 10.5K
12:17 273.53 273.53 273.44 273.47 23.0K
12:18 273.47 273.50 273.39 273.42 8.9K
12:19 273.42 273.46 273.33 273.42 27.8K
12:20 273.43 273.48 273.39 273.48 24.5K
12:21 273.36 273.39 273.35 273.37 15.8K
12:22 273.35 273.43 273.35 273.43 23.1K
12:23 273.42 273.43 273.35 273.43 10.5K
12:24 273.45 273.45 273.41 273.41 8.5K
12:25 273.38 273.43 273.33 273.40 22.6K
12:26 273.42 273.45 273.30 273.30 12.3K
12:27 273.31 273.31 273.14 273.21 34.0K
12:28 273.21 273.21 273.13 273.18 5.0K
12:29 273.19 273.19 273.05 273.15 13.3K
12:30 273.15 273.15 273.12 273.12 15.6K
12:31 273.12 273.16 273.08 273.15 12.4K
12:32 273.14 273.15 273.09 273.14 10.5K
12:33 273.13 273.18 273.11 273.11 8.9K
12:34 273.12 273.24 273.12 273.23 11.4K
12:35 273.18 273.18 272.98 273.00 25.1K
12:36 273.00 273.02 272.98 273.00 9.0K
12:37 272.96 272.97 272.93 272.97 8.2K
12:38 272.98 273.04 272.98 273.04 11.6K
12:39 273.04 273.05 273.01 273.04 3.3K
12:40 273.04 273.18 273.02 273.18 9.8K
12:41 273.18 273.18 273.03 273.12 26.0K
12:42 273.12 273.15 272.85 272.85 17.2K
12:43 272.91 272.91 272.81 272.83 16.4K
12:44 272.83 272.83 272.78 272.83 10.2K
12:45 272.83 272.83 272.73 272.76 18.7K
12:46 272.78 272.78 272.75 272.78 8.7K
12:47 272.75 272.78 272.70 272.72 12.5K
12:48 272.72 272.72 272.71 272.71 7.2K
12:49 272.71 272.73 272.68 272.71 7.3K
12:50 272.71 272.71 272.60 272.68 13.1K
12:51 272.68 272.68 272.64 272.67 8.0K
12:52 272.67 272.82 272.67 272.75 7.9K
12:53 272.74 272.76 272.68 272.72 6.8K
12:54 272.72 272.73 272.64 272.64 13.9K
12:55 272.64 272.71 272.53 272.60 15.2K
12:56 272.60 272.75 272.55 272.75 14.3K
12:57 272.76 272.76 272.71 272.76 11.4K
12:58 272.76 272.76 272.69 272.69 8.2K
12:59 272.73 272.78 272.63 272.78 8.0K
13:00 272.78 272.84 272.72 272.82 17.1K
13:01 272.92 272.92 272.74 272.77 26.1K
13:02 272.78 272.97 272.77 272.97 23.5K
13:03 272.97 272.97 272.89 272.92 4.5K
13:04 272.89 272.93 272.87 272.93 6.6K
13:05 272.93 272.97 272.88 272.94 10.2K
13:06 272.92 272.96 272.91 272.94 9.0K
13:07 272.94 272.96 272.92 272.92 8.8K
13:08 272.92 272.93 272.88 272.89 13.3K
13:09 272.88 272.88 272.75 272.77 9.6K
13:10 272.77 272.81 272.77 272.78 5.7K
13:11 272.78 272.78 272.69 272.75 26.4K
13:12 272.75 272.75 272.56 272.56 14.8K
13:13 272.49 272.59 272.49 272.55 17.6K
13:14 272.54 272.56 272.49 272.49 8.5K
13:15 272.49 272.61 272.46 272.53 12.9K
13:16 272.52 272.55 272.41 272.55 12.4K
13:17 272.55 272.55 272.32 272.32 12.6K
13:18 272.32 272.42 272.23 272.42 23.7K
13:19 272.35 272.35 272.31 272.31 7.5K
13:20 272.17 272.28 272.16 272.28 5.3K
13:21 272.28 272.36 272.28 272.33 12.9K
13:22 272.33 272.34 272.28 272.28 11.4K
13:23 272.27 272.27 272.17 272.19 21.1K
13:24 272.16 272.16 272.00 272.08 16.8K
13:25 272.08 272.17 272.02 272.17 48.8K
13:26 272.18 272.25 272.16 272.17 16.1K
13:27 272.17 272.30 272.11 272.25 20.8K
13:28 272.24 272.29 272.19 272.29 20.9K
13:29 272.29 272.32 272.21 272.21 21.8K
13:30 272.19 272.51 272.18 272.42 21.0K
13:31 272.41 272.41 272.23 272.23 26.9K
13:32 272.23 272.38 272.23 272.32 14.4K
13:33 272.34 272.38 272.29 272.37 10.4K
13:34 272.37 272.37 272.27 272.29 9.8K
13:35 272.29 272.38 272.29 272.36 11.4K
13:36 272.36 272.37 272.32 272.32 13.7K
13:37 272.32 272.41 272.25 272.38 11.2K
13:38 272.40 272.40 272.33 272.33 16.8K
13:39 272.33 272.33 272.28 272.28 17.6K
13:40 272.28 272.30 272.26 272.30 10.6K
13:41 272.30 272.40 272.22 272.40 24.3K
13:42 272.40 272.42 272.32 272.35 6.3K
13:43 272.35 272.35 272.26 272.26 4.7K
13:44 272.25 272.39 272.25 272.39 11.5K
13:45 272.39 272.49 272.39 272.44 13.8K
13:46 272.40 272.42 272.25 272.32 16.0K
13:47 272.32 272.40 272.26 272.30 6.5K
13:48 272.26 272.39 272.26 272.37 12.2K
13:49 272.35 272.35 272.32 272.33 9.7K
13:50 272.32 272.35 272.26 272.26 23.1K
13:51 272.25 272.25 272.10 272.10 16.5K
13:52 272.10 272.16 272.04 272.08 20.8K
13:53 272.08 272.25 272.08 272.21 9.4K
13:54 272.26 272.36 272.25 272.30 16.2K
13:55 272.35 272.37 272.34 272.37 9.4K
13:56 272.37 272.50 272.35 272.35 20.9K
13:57 272.35 272.49 272.35 272.49 9.8K
13:58 272.50 272.53 272.37 272.43 28.4K
13:59 272.43 272.44 272.38 272.43 7.7K
14:00 272.43 272.52 272.43 272.49 14.5K
14:01 272.45 272.48 272.38 272.38 13.7K
14:02 272.39 272.44 272.39 272.42 13.2K
14:03 272.42 272.42 272.15 272.22 32.5K
14:04 272.26 272.45 272.26 272.44 16.1K
14:05 272.44 272.55 272.44 272.48 17.4K
14:06 272.48 272.53 272.46 272.53 11.8K
14:07 272.54 272.58 272.43 272.50 36.6K
14:08 272.54 272.58 272.49 272.49 20.0K
14:09 272.48 272.50 272.34 272.36 9.1K
14:10 272.41 272.46 272.38 272.41 9.2K
14:11 272.44 272.51 272.32 272.46 32.3K
14:12 272.46 272.48 272.45 272.46 3.3K
14:13 272.46 272.49 272.46 272.48 5.4K
14:14 272.47 272.50 272.45 272.46 21.8K
14:15 272.46 272.49 272.45 272.49 26.5K
14:16 272.49 272.49 272.46 272.46 14.3K
14:17 272.46 272.58 272.46 272.49 37.3K
14:18 272.50 272.51 272.45 272.45 12.8K
14:19 272.50 272.51 272.44 272.45 17.6K
14:20 272.45 272.50 272.35 272.35 15.9K
14:21 272.39 272.43 272.35 272.40 10.9K
14:22 272.42 272.42 272.41 272.42 27.7K
14:23 272.44 272.47 272.40 272.40 19.5K
14:24 272.43 272.44 272.39 272.39 10.8K
14:25 272.49 272.51 272.40 272.46 18.2K
14:26 272.46 272.47 272.40 272.42 19.2K
14:27 272.42 272.52 272.42 272.47 6.8K
14:28 272.47 272.47 272.32 272.32 14.3K
14:29 272.33 272.44 272.31 272.43 38.0K
14:30 272.43 272.43 272.38 272.42 9.3K
14:31 272.31 272.33 272.26 272.27 15.2K
14:32 272.27 272.31 272.25 272.26 22.3K
14:33 272.27 272.30 272.26 272.30 12.1K
14:34 272.29 272.35 272.29 272.35 10.4K
14:35 272.35 272.42 272.35 272.38 17.7K
14:36 272.38 272.51 272.38 272.45 25.5K
14:37 272.42 272.46 272.40 272.41 11.6K
14:38 272.41 272.53 272.41 272.47 11.9K
14:39 272.47 272.57 272.47 272.57 38.7K
14:40 272.57 272.62 272.47 272.59 17.1K
14:41 272.60 272.64 272.56 272.62 19.3K
14:42 272.56 272.64 272.56 272.60 13.3K
14:43 272.62 272.62 272.56 272.57 10.1K
14:44 272.64 272.68 272.64 272.65 15.5K
14:45 272.65 272.75 272.64 272.69 21.8K
14:46 272.73 272.73 272.63 272.73 12.8K
14:47 272.70 272.77 272.69 272.77 15.8K
14:48 272.82 272.83 272.81 272.81 9.7K
14:49 272.78 272.79 272.78 272.78 13.4K
14:50 272.76 272.76 272.67 272.67 17.7K
14:51 272.69 272.81 272.67 272.67 16.9K
14:52 272.67 272.78 272.67 272.71 16.7K
14:53 272.71 272.73 272.58 272.58 21.0K
14:54 272.60 272.62 272.47 272.56 34.3K
14:55 272.56 272.58 272.53 272.54 11.9K
14:56 272.53 272.56 272.49 272.52 13.3K
14:57 272.58 272.63 272.58 272.63 19.1K
14:58 272.59 272.66 272.59 272.59 15.6K
14:59 272.59 272.62 272.52 272.52 17.7K
15:00 272.52 272.63 272.52 272.58 13.7K
15:01 272.59 272.59 272.55 272.58 9.3K
15:02 272.57 272.63 272.57 272.63 16.7K
15:03 272.69 272.74 272.69 272.74 11.9K
15:04 272.74 272.78 272.73 272.78 18.9K
15:05 272.78 272.78 272.70 272.76 15.2K
15:06 272.77 272.77 272.66 272.67 40.1K
15:07 272.67 272.71 272.67 272.71 21.2K
15:08 272.72 272.80 272.70 272.80 53.7K
15:09 272.80 272.80 272.73 272.79 5.7K
15:10 272.79 272.80 272.72 272.72 10.7K
15:11 272.72 272.81 272.68 272.81 22.3K
15:12 272.81 272.84 272.75 272.77 15.2K
15:13 272.77 272.81 272.77 272.80 9.1K
15:14 272.77 272.86 272.77 272.86 22.0K
15:15 272.86 272.86 272.79 272.80 18.9K
15:16 272.80 272.80 272.65 272.66 18.9K
15:17 272.67 272.72 272.66 272.72 17.8K
15:18 272.68 272.76 272.68 272.76 27.3K
15:19 272.69 272.79 272.67 272.78 19.6K
15:20 272.75 272.90 272.74 272.87 14.9K
15:21 272.93 272.99 272.93 272.99 18.2K
15:22 272.95 272.95 272.83 272.85 20.7K
15:23 272.83 272.88 272.81 272.82 22.8K
15:24 272.82 272.82 272.75 272.77 23.3K
15:25 272.77 272.77 272.68 272.75 26.0K
15:26 272.75 272.81 272.72 272.72 28.0K
15:27 272.75 272.88 272.73 272.87 228.1K
15:28 272.85 272.89 272.84 272.89 13.7K
15:29 272.89 272.89 272.79 272.79 26.4K
15:30 272.84 272.93 272.84 272.90 38.3K
15:31 272.90 272.90 272.78 272.83 32.7K
15:32 272.83 272.94 272.81 272.92 24.0K
15:33 272.92 272.93 272.75 272.75 38.3K
15:34 272.69 272.76 272.69 272.76 38.8K
15:35 272.76 272.87 272.64 272.64 60.5K
15:36 272.66 272.78 272.63 272.76 38.5K
15:37 272.78 272.93 272.77 272.93 34.2K
15:38 272.93 272.95 272.89 272.95 21.9K
15:39 272.95 273.02 272.95 272.95 38.2K
15:40 272.92 272.95 272.81 272.91 28.6K
15:41 272.91 273.10 272.91 273.05 44.2K
15:42 273.06 273.15 273.06 273.08 23.4K
15:43 273.07 273.07 273.01 273.03 41.0K
15:44 273.02 273.05 272.99 273.03 25.5K
15:45 273.02 273.04 272.98 273.03 33.1K
15:46 273.02 273.05 272.97 273.05 31.4K
15:47 273.04 273.05 273.01 273.01 47.4K
15:48 273.01 273.01 272.91 272.92 40.7K
15:49 272.91 272.92 272.87 272.87 40.6K
15:50 272.85 272.95 272.85 272.95 82.7K
15:51 272.92 273.01 272.92 272.93 61.7K
15:52 272.94 272.94 272.89 272.93 49.8K
15:53 272.95 273.02 272.88 273.02 65.6K
15:54 273.04 273.04 272.77 272.78 107.5K
15:55 272.76 272.88 272.72 272.83 121.9K
15:56 272.48 272.87 272.48 272.87 120.7K
15:57 272.90 273.09 272.90 273.03 117.5K
15:58 273.09 273.12 273.08 273.09 222.6K
15:59 273.06 273.11 273.04 273.07 2,804.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据