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
09:30 260.57 260.57 259.42 259.51 273.0K
09:31 259.73 259.73 258.86 258.86 83.5K
09:32 258.64 258.97 258.13 258.97 62.5K
09:33 259.04 259.04 258.80 258.81 24.5K
09:34 258.84 259.10 258.77 258.87 74.9K
09:35 258.91 258.91 258.50 258.55 40.2K
09:36 258.47 258.70 258.46 258.61 43.2K
09:37 258.76 258.92 258.70 258.92 32.3K
09:38 258.95 259.07 258.86 259.00 39.2K
09:39 259.00 259.06 258.88 258.88 84.0K
09:40 258.92 258.92 258.69 258.77 44.9K
09:41 258.80 259.06 258.73 258.96 48.6K
09:42 258.96 258.96 258.35 258.45 51.7K
09:43 258.47 258.70 258.47 258.58 21.9K
09:44 258.53 258.73 258.27 258.73 46.6K
09:45 258.55 258.56 258.41 258.55 43.1K
09:46 258.54 258.54 258.28 258.35 35.7K
09:47 258.29 258.36 258.17 258.25 48.2K
09:48 258.22 258.31 257.78 257.78 40.4K
09:49 257.73 258.07 257.71 258.07 41.6K
09:50 258.00 258.00 257.79 257.83 24.7K
09:51 257.94 257.94 257.74 257.84 41.1K
09:52 257.78 257.87 257.77 257.81 32.7K
09:53 257.71 258.07 257.71 257.95 74.4K
09:54 257.88 257.88 257.66 257.75 37.9K
09:55 257.75 257.90 257.68 257.68 29.4K
09:56 257.84 258.06 257.84 258.02 38.1K
09:57 258.00 258.07 257.77 257.77 44.5K
09:58 257.76 257.95 257.69 257.82 59.0K
09:59 257.88 258.10 257.72 258.10 34.0K
10:00 257.94 258.11 257.85 258.06 73.7K
10:01 258.02 258.02 257.57 257.57 53.1K
10:02 257.51 257.55 257.43 257.55 63.5K
10:03 257.52 257.86 257.45 257.86 57.6K
10:04 257.74 258.09 257.74 257.99 55.3K
10:05 257.99 258.01 257.66 257.73 46.3K
10:06 257.62 257.62 257.18 257.39 44.2K
10:07 257.43 257.48 257.17 257.17 35.9K
10:08 257.20 257.27 257.13 257.27 37.5K
10:09 257.27 257.43 257.27 257.38 49.6K
10:10 257.37 257.37 257.00 257.15 42.2K
10:11 257.15 257.15 256.85 256.94 84.1K
10:12 257.03 257.09 256.92 257.01 45.6K
10:13 257.00 257.07 256.86 256.86 43.1K
10:14 256.84 256.99 256.81 256.95 41.1K
10:15 256.94 257.14 256.94 257.11 70.7K
10:16 257.11 257.14 257.01 257.07 50.5K
10:17 257.05 257.05 256.90 256.94 37.3K
10:18 256.94 257.03 256.81 256.90 64.0K
10:19 256.91 256.95 256.79 256.81 56.4K
10:20 256.82 257.10 256.82 257.02 69.9K
10:21 257.01 257.01 256.81 256.81 62.1K
10:22 256.84 256.84 256.67 256.67 72.7K
10:23 256.72 257.02 256.67 256.91 88.5K
10:24 256.97 256.97 256.66 256.70 45.4K
10:25 256.73 256.88 256.67 256.70 164.1K
10:26 256.70 257.27 256.70 257.27 251.6K
10:27 257.20 257.29 257.10 257.10 67.6K
10:28 257.09 257.36 257.09 257.36 67.7K
10:29 257.30 257.47 257.30 257.43 89.9K
10:30 257.42 257.46 257.12 257.12 65.9K
10:31 257.11 257.11 256.87 256.99 58.5K
10:32 257.02 257.02 256.60 256.60 45.4K
10:33 256.60 256.92 256.60 256.92 35.8K
10:34 256.90 256.97 256.76 256.76 32.7K
10:35 256.82 256.82 256.58 256.72 66.8K
10:36 256.72 257.20 256.72 257.18 40.9K
10:37 257.14 257.30 257.14 257.17 156.6K
10:38 257.13 257.18 257.07 257.07 74.1K
10:39 257.07 257.24 256.99 257.24 230.1K
10:40 257.29 257.38 257.08 257.18 57.6K
10:41 257.23 257.23 256.88 256.88 52.5K
10:42 256.98 257.25 256.98 257.01 51.5K
10:43 257.01 257.08 256.81 256.81 47.4K
10:44 256.80 256.83 256.76 256.77 41.1K
10:45 256.82 257.09 256.82 257.09 60.4K
10:46 257.10 257.13 256.95 257.02 56.2K
10:47 257.01 257.01 256.93 256.95 38.2K
10:48 256.95 256.95 256.51 256.51 55.7K
10:49 256.43 256.52 256.35 256.35 28.4K
10:50 256.36 256.36 256.19 256.32 98.0K
10:51 256.32 256.32 256.00 256.00 44.4K
10:52 256.01 256.25 256.01 256.25 58.2K
10:53 256.25 256.33 256.20 256.26 50.6K
10:54 256.30 256.33 256.29 256.32 42.4K
10:55 256.28 256.83 256.24 256.83 63.8K
10:56 256.83 257.00 256.82 256.82 50.8K
10:57 256.76 256.84 256.66 256.70 35.9K
10:58 256.70 256.78 256.60 256.60 94.1K
10:59 256.65 256.68 256.53 256.61 101.7K
11:00 256.72 256.72 256.38 256.48 59.0K
11:01 256.51 256.51 256.38 256.51 57.0K
11:02 256.49 256.89 256.49 256.78 53.2K
11:03 256.85 256.86 256.66 256.69 57.6K
11:04 256.69 257.06 256.69 256.83 282.5K
11:05 256.81 257.03 256.78 256.96 116.9K
11:06 256.90 256.94 256.86 256.91 40.5K
11:07 256.95 256.97 256.87 256.89 42.3K
11:08 256.85 256.93 256.85 256.85 36.5K
11:09 256.82 256.89 256.66 256.66 35.3K
11:10 256.65 256.66 256.54 256.60 32.4K
11:11 256.62 256.84 256.62 256.84 37.1K
11:12 256.86 256.91 256.76 256.76 38.8K
11:13 256.75 256.78 256.57 256.57 69.6K
11:14 256.57 256.59 256.50 256.54 29.8K
11:15 256.54 256.67 256.48 256.67 33.0K
11:16 256.66 256.66 256.37 256.37 43.8K
11:17 256.36 256.36 256.30 256.35 51.9K
11:18 256.27 256.27 255.89 255.96 56.4K
11:19 256.07 256.28 256.07 256.28 62.7K
11:20 256.20 256.27 256.06 256.06 29.8K
11:21 256.07 256.16 256.07 256.08 23.3K
11:22 256.11 256.11 255.87 255.87 25.1K
11:23 255.90 255.98 255.86 255.98 31.2K
11:24 255.98 255.98 255.81 255.81 27.0K
11:25 255.97 256.16 255.96 256.07 42.3K
11:26 255.98 256.11 255.94 255.95 38.5K
11:27 255.98 255.98 255.78 255.79 35.6K
11:28 255.79 255.97 255.79 255.91 43.1K
11:29 255.91 256.02 255.91 256.02 29.0K
11:30 255.98 255.98 255.86 255.86 50.6K
11:31 255.88 255.95 255.80 255.80 36.7K
11:32 255.82 255.88 255.82 255.87 27.3K
11:33 255.86 255.86 255.68 255.74 23.1K
11:34 255.68 255.68 255.49 255.49 50.7K
11:35 255.48 255.53 255.45 255.45 30.5K
11:36 255.44 255.45 255.28 255.40 36.3K
11:37 255.37 255.56 255.37 255.54 38.8K
11:38 255.55 255.74 255.53 255.74 39.4K
11:39 255.76 255.93 255.76 255.82 42.2K
11:40 255.83 255.83 255.72 255.73 29.4K
11:41 255.77 255.88 255.69 255.85 34.2K
11:42 255.85 255.91 255.78 255.81 102.9K
11:43 255.77 255.86 255.64 255.76 43.3K
11:44 255.76 255.84 255.73 255.81 30.0K
11:45 255.76 255.88 255.70 255.88 52.2K
11:46 255.83 255.89 255.79 255.83 75.4K
11:47 255.83 255.83 255.71 255.71 32.5K
11:48 255.72 256.20 255.72 255.99 201.8K
11:49 255.99 256.00 255.94 255.95 29.1K
11:50 255.96 255.96 255.91 255.95 44.8K
11:51 255.93 255.95 255.81 255.89 57.9K
11:52 255.86 255.89 255.80 255.83 25.0K
11:53 255.85 255.97 255.85 255.90 46.8K
11:54 255.91 255.91 255.84 255.89 31.2K
11:55 255.88 255.94 255.84 255.88 25.9K
11:56 255.87 255.87 255.68 255.84 34.3K
11:57 255.83 255.97 255.80 255.97 24.4K
11:58 255.99 256.15 255.99 256.11 95.8K
11:59 256.11 256.35 256.06 256.35 38.8K
12:00 256.32 256.33 256.23 256.26 33.2K
12:01 256.24 256.42 256.24 256.29 42.1K
12:02 256.24 256.33 256.24 256.31 57.2K
12:03 256.41 256.42 256.33 256.40 33.0K
12:04 256.45 256.50 256.41 256.46 36.0K
12:05 256.52 256.62 256.48 256.48 46.5K
12:06 256.47 256.58 256.47 256.58 28.6K
12:07 256.57 256.62 256.48 256.57 32.4K
12:08 256.58 256.69 256.52 256.60 28.7K
12:09 256.58 256.72 256.56 256.69 30.0K
12:10 256.69 256.84 256.64 256.75 23.2K
12:11 256.77 256.90 256.74 256.90 50.0K
12:12 256.90 256.96 256.72 256.80 31.9K
12:13 256.80 256.80 256.69 256.79 35.6K
12:14 256.81 256.89 256.75 256.85 34.2K
12:15 256.90 256.95 256.88 256.95 46.1K
12:16 256.90 257.05 256.90 256.98 62.5K
12:17 256.94 257.03 256.90 256.97 67.6K
12:18 256.93 256.93 256.84 256.85 47.5K
12:19 256.85 256.87 256.80 256.84 31.4K
12:20 256.80 256.83 256.77 256.80 26.0K
12:21 256.80 256.80 256.67 256.71 34.2K
12:22 256.71 256.76 256.68 256.76 25.1K
12:23 256.75 256.77 256.63 256.63 17.4K
12:24 256.66 256.71 256.61 256.62 17.0K
12:25 256.63 256.78 256.63 256.77 43.5K
12:26 256.78 256.82 256.73 256.77 49.2K
12:27 256.77 256.80 256.62 256.62 21.5K
12:28 256.62 256.62 256.46 256.49 28.5K
12:29 256.44 256.48 256.42 256.44 19.2K
12:30 256.47 256.54 256.43 256.43 34.5K
12:31 256.38 256.38 256.29 256.32 51.6K
12:32 256.32 256.34 256.26 256.28 35.6K
12:33 256.28 256.47 256.28 256.47 29.9K
12:34 256.43 256.53 256.39 256.43 130.8K
12:35 256.49 256.57 256.43 256.49 32.9K
12:36 256.49 256.50 256.46 256.49 47.7K
12:37 256.49 256.49 256.41 256.41 59.7K
12:38 256.40 256.48 256.36 256.40 24.3K
12:39 256.40 256.47 256.40 256.41 19.7K
12:40 256.41 256.41 256.26 256.26 31.0K
12:41 256.22 256.25 256.13 256.14 45.0K
12:42 256.03 256.14 256.03 256.08 37.6K
12:43 256.11 256.14 256.05 256.13 16.9K
12:44 256.11 256.15 256.07 256.08 29.7K
12:45 256.14 256.34 256.14 256.34 30.7K
12:46 256.35 256.55 256.35 256.51 22.7K
12:47 256.57 256.57 256.48 256.48 17.8K
12:48 256.48 256.57 256.48 256.57 16.5K
12:49 256.57 256.58 256.49 256.49 22.5K
12:50 256.49 256.49 256.29 256.31 31.5K
12:51 256.32 256.34 256.24 256.29 26.8K
12:52 256.33 256.33 256.25 256.30 26.4K
12:53 256.30 256.39 256.27 256.27 52.1K
12:54 256.25 256.25 256.18 256.24 22.0K
12:55 256.24 256.30 255.99 256.03 27.9K
12:56 256.04 256.04 255.84 255.88 45.4K
12:57 255.84 255.88 255.73 255.73 20.2K
12:58 255.78 255.78 255.72 255.72 13.2K
12:59 255.72 255.72 255.65 255.72 50.5K
13:00 255.74 255.82 255.70 255.70 45.8K
13:01 255.70 255.84 255.67 255.67 23.1K
13:02 255.69 255.69 255.60 255.66 22.8K
13:03 255.64 255.64 255.48 255.52 17.9K
13:04 255.54 255.57 255.47 255.47 19.1K
13:05 255.46 255.46 255.37 255.39 17.7K
13:06 255.31 255.34 255.14 255.21 41.7K
13:07 255.14 255.14 254.78 254.79 54.1K
13:08 254.70 255.16 254.70 255.10 46.6K
13:09 255.11 255.16 254.91 255.16 29.1K
13:10 255.09 255.23 255.02 255.23 42.0K
13:11 255.11 255.18 255.08 255.15 39.3K
13:12 255.13 255.25 255.06 255.13 44.6K
13:13 255.13 255.13 255.02 255.06 28.3K
13:14 255.01 255.14 255.01 255.05 31.4K
13:15 255.01 255.05 254.95 255.00 14.9K
13:16 254.95 254.96 254.86 254.94 68.8K
13:17 254.93 254.94 254.87 254.92 36.4K
13:18 254.91 255.01 254.91 254.94 129.1K
13:19 254.97 254.97 254.86 254.86 30.4K
13:20 254.86 254.86 254.75 254.81 12.9K
13:21 254.79 254.92 254.79 254.88 31.8K
13:22 254.92 255.02 254.92 255.01 16.9K
13:23 255.02 255.08 254.99 255.02 30.8K
13:24 255.03 255.07 254.95 254.95 21.9K
13:25 254.89 254.95 254.89 254.95 12.0K
13:26 254.89 254.99 254.89 254.97 22.0K
13:27 255.02 255.02 254.88 255.01 26.5K
13:28 255.03 255.04 254.89 254.93 27.4K
13:29 254.95 255.03 254.95 255.02 31.2K
13:30 255.00 255.29 255.00 255.29 51.3K
13:31 255.26 255.27 255.06 255.07 25.7K
13:32 255.12 255.22 255.12 255.17 15.8K
13:33 255.16 255.43 255.16 255.41 66.7K
13:34 255.46 255.46 255.29 255.29 44.3K
13:35 255.41 255.44 255.33 255.33 21.9K
13:36 255.31 255.44 255.31 255.38 37.1K
13:37 255.42 255.42 255.23 255.23 31.0K
13:38 255.24 255.28 255.22 255.28 28.5K
13:39 255.28 255.31 255.21 255.28 22.5K
13:40 255.28 255.40 255.16 255.37 49.6K
13:41 255.37 255.62 255.34 255.62 46.7K
13:42 255.58 255.80 255.58 255.80 41.9K
13:43 255.79 255.87 255.59 255.61 59.2K
13:44 255.60 255.60 255.38 255.47 188.5K
13:45 255.47 255.51 255.36 255.51 12.7K
13:46 255.55 255.58 255.31 255.31 39.3K
13:47 255.29 255.34 255.22 255.26 25.3K
13:48 255.18 255.22 255.01 255.13 30.0K
13:49 255.12 255.55 255.12 255.55 29.8K
13:50 255.54 255.57 255.52 255.55 35.5K
13:51 255.52 255.67 255.52 255.67 43.0K
13:52 255.66 255.89 255.64 255.89 90.4K
13:53 255.91 255.99 255.74 255.74 65.9K
13:54 255.73 255.74 255.65 255.71 15.4K
13:55 255.73 255.73 255.40 255.40 33.8K
13:56 255.42 255.66 255.27 255.66 29.4K
13:57 255.68 255.68 255.58 255.58 19.9K
13:58 255.52 255.60 255.52 255.57 17.1K
13:59 255.62 255.66 255.55 255.66 30.1K
14:00 255.59 255.81 255.59 255.81 24.0K
14:01 255.78 255.97 255.76 255.92 27.5K
14:02 255.97 256.24 255.97 256.23 39.8K
14:03 256.21 256.24 256.07 256.18 60.4K
14:04 256.12 256.17 255.95 256.01 18.7K
14:05 255.95 256.04 255.88 256.03 36.3K
14:06 256.01 256.14 256.01 256.12 30.1K
14:07 256.09 256.15 256.03 256.03 30.9K
14:08 256.02 256.17 256.02 256.10 24.0K
14:09 256.10 256.12 255.77 256.04 50.8K
14:10 255.95 256.06 255.92 255.99 17.6K
14:11 255.99 256.03 255.94 256.00 11.0K
14:12 256.02 256.03 255.90 255.90 20.8K
14:13 255.90 255.99 255.90 255.99 14.0K
14:14 255.99 256.05 255.94 256.04 11.3K
14:15 256.04 256.10 255.93 255.97 14.9K
14:16 255.94 256.06 255.94 256.03 15.9K
14:17 256.03 256.09 256.02 256.09 14.9K
14:18 256.09 256.16 256.01 256.16 32.6K
14:19 256.16 256.18 256.07 256.07 28.4K
14:20 256.07 256.13 256.06 256.12 18.9K
14:21 256.12 256.13 256.01 256.01 21.2K
14:22 256.00 256.00 255.88 255.97 31.8K
14:23 255.99 256.09 255.99 256.08 23.0K
14:24 256.07 256.07 256.05 256.05 13.5K
14:25 256.00 256.01 255.96 256.01 25.3K
14:26 256.03 256.33 256.03 256.33 33.4K
14:27 256.37 256.40 256.31 256.34 15.3K
14:28 256.42 256.47 256.34 256.45 40.8K
14:29 256.53 256.55 256.48 256.52 22.7K
14:30 256.53 256.73 256.49 256.67 38.0K
14:31 256.67 256.93 256.67 256.93 14.9K
14:32 256.88 256.96 256.88 256.90 30.6K
14:33 256.88 256.93 256.84 256.84 81.6K
14:34 256.86 256.90 256.82 256.90 16.0K
14:35 256.90 256.96 256.87 256.96 28.4K
14:36 256.97 257.05 256.97 256.99 19.4K
14:37 257.00 257.07 257.00 257.07 40.4K
14:38 257.07 257.13 256.98 256.98 60.3K
14:39 257.00 257.11 256.96 257.07 21.8K
14:40 257.07 257.10 257.07 257.09 22.9K
14:41 257.01 257.06 257.01 257.04 20.8K
14:42 257.04 257.18 256.98 257.03 42.3K
14:43 257.11 257.20 257.00 257.01 43.5K
14:44 257.09 257.27 257.07 257.27 187.2K
14:45 257.28 257.36 257.28 257.35 29.4K
14:46 257.32 257.32 257.18 257.18 15.6K
14:47 257.21 257.27 257.16 257.16 61.7K
14:48 257.18 257.44 257.18 257.43 251.9K
14:49 257.36 257.41 257.32 257.41 52.0K
14:50 257.45 257.50 257.45 257.45 44.6K
14:51 257.44 257.44 257.31 257.40 57.8K
14:52 257.38 257.44 257.30 257.31 21.2K
14:53 257.24 257.30 257.09 257.09 24.9K
14:54 257.09 257.22 257.09 257.21 27.9K
14:55 257.21 257.37 257.21 257.37 52.5K
14:56 257.22 257.32 257.17 257.28 97.4K
14:57 257.28 257.29 257.19 257.27 28.4K
14:58 257.27 257.35 257.23 257.35 49.8K
14:59 257.30 257.34 257.25 257.25 62.3K
15:00 257.21 257.29 257.20 257.20 29.6K
15:01 257.15 257.21 257.15 257.15 33.1K
15:02 257.06 257.11 257.05 257.11 52.6K
15:03 257.10 257.14 257.05 257.07 39.4K
15:04 257.07 257.09 257.04 257.09 45.6K
15:05 257.09 257.15 257.06 257.13 46.9K
15:06 257.14 257.14 257.07 257.11 34.4K
15:07 257.10 257.12 257.06 257.07 38.3K
15:08 257.08 257.10 257.06 257.10 55.5K
15:09 257.09 257.10 257.03 257.03 35.2K
15:10 257.03 257.10 257.02 257.06 48.5K
15:11 257.10 257.12 257.02 257.07 46.9K
15:12 257.08 257.13 257.08 257.13 28.7K
15:13 257.12 257.27 257.06 257.27 82.9K
15:14 257.27 257.27 257.20 257.25 30.3K
15:15 257.25 257.34 257.25 257.33 30.3K
15:16 257.32 257.36 257.29 257.33 34.5K
15:17 257.32 257.32 257.22 257.22 28.3K
15:18 257.21 257.32 257.21 257.32 27.3K
15:19 257.31 257.33 257.24 257.30 68.5K
15:20 257.30 257.30 257.16 257.20 49.3K
15:21 257.20 257.20 257.02 257.05 36.8K
15:22 257.03 257.10 256.96 257.10 20.4K
15:23 257.10 257.25 257.10 257.25 36.8K
15:24 257.25 257.28 257.21 257.24 26.2K
15:25 257.17 257.20 257.15 257.15 30.2K
15:26 257.14 257.16 257.03 257.06 48.1K
15:27 257.06 257.13 257.06 257.12 27.0K
15:28 257.16 257.20 257.16 257.17 56.5K
15:29 257.16 257.16 257.06 257.06 48.8K
15:30 257.03 257.17 256.88 257.14 153.0K
15:31 257.14 257.22 257.11 257.11 58.5K
15:32 257.13 257.17 257.10 257.16 24.9K
15:33 257.08 257.14 257.08 257.14 56.9K
15:34 257.14 257.14 257.05 257.13 56.8K
15:35 257.13 257.23 257.13 257.20 72.0K
15:36 257.20 257.20 257.09 257.12 61.5K
15:37 257.15 257.16 257.11 257.11 51.4K
15:38 257.11 257.13 257.03 257.04 84.3K
15:39 257.01 257.06 256.95 256.95 63.6K
15:40 256.95 256.95 256.83 256.83 52.8K
15:41 256.87 256.89 256.83 256.88 71.1K
15:42 256.89 257.04 256.89 257.02 73.6K
15:43 257.02 257.07 257.02 257.02 46.6K
15:44 257.03 257.07 257.02 257.05 43.0K
15:45 257.05 257.05 256.98 257.03 78.0K
15:46 257.03 257.15 257.03 257.15 73.9K
15:47 257.21 257.37 257.21 257.32 145.0K
15:48 257.36 257.37 257.14 257.14 78.2K
15:49 257.14 257.30 257.14 257.26 60.7K
15:50 257.32 257.33 257.13 257.18 124.6K
15:51 257.23 257.29 256.98 256.98 117.1K
15:52 257.00 257.10 256.98 257.06 105.8K
15:53 257.02 257.02 256.82 256.83 93.1K
15:54 256.84 257.11 256.84 257.11 219.5K
15:55 257.02 257.23 256.99 257.23 158.2K
15:56 257.29 257.50 257.25 257.50 235.4K
15:57 257.54 257.81 257.52 257.81 237.3K
15:58 257.92 258.01 257.88 257.93 366.4K
15:59 257.91 258.14 257.85 258.11 4,434.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据