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
09:30 247.50 247.93 247.47 247.69 145.2K
09:31 247.60 248.22 247.52 247.94 49.6K
09:32 247.94 247.94 247.35 247.77 25.6K
09:33 247.77 247.78 247.61 247.78 8.2K
09:34 247.78 247.84 247.63 247.68 9.0K
09:35 247.68 247.80 247.47 247.61 28.2K
09:36 247.48 247.52 247.47 247.52 8.8K
09:37 247.52 247.60 247.39 247.60 36.3K
09:38 247.56 247.81 247.56 247.81 9.2K
09:39 247.81 248.14 247.81 247.94 24.2K
09:40 247.93 248.03 247.87 248.03 16.0K
09:41 248.03 248.16 248.03 248.11 15.6K
09:42 248.13 248.22 248.12 248.16 12.7K
09:43 248.16 248.29 248.16 248.23 14.0K
09:44 248.23 248.32 248.22 248.32 27.0K
09:45 248.41 248.41 248.25 248.39 38.5K
09:46 248.43 248.48 248.33 248.33 13.0K
09:47 248.33 248.46 248.27 248.46 32.0K
09:48 248.46 248.57 248.37 248.37 15.5K
09:49 248.36 248.43 248.31 248.31 14.8K
09:50 248.28 248.42 248.11 248.13 17.2K
09:51 248.17 248.19 247.98 247.99 13.9K
09:52 247.97 248.05 247.91 247.93 12.0K
09:53 247.98 248.17 247.97 248.17 22.8K
09:54 248.17 248.36 248.17 248.36 15.6K
09:55 248.42 248.45 248.25 248.44 18.4K
09:56 248.42 248.57 248.35 248.42 10.4K
09:57 248.43 248.54 248.43 248.46 18.1K
09:58 248.51 248.51 248.29 248.29 17.2K
09:59 248.29 248.34 248.24 248.31 14.5K
10:00 248.39 249.63 248.39 249.63 151.1K
10:01 249.63 250.19 249.63 250.17 38.1K
10:02 250.07 250.28 250.02 250.28 43.6K
10:03 250.29 250.45 250.24 250.33 25.5K
10:04 250.34 250.60 250.34 250.49 23.0K
10:05 250.39 250.50 250.34 250.43 19.1K
10:06 250.41 250.52 250.17 250.17 44.7K
10:07 250.30 250.50 250.08 250.50 28.9K
10:08 250.38 250.56 250.38 250.56 34.0K
10:09 250.56 250.56 250.38 250.53 18.4K
10:10 250.41 250.68 250.41 250.59 28.5K
10:11 250.55 250.67 250.29 250.29 26.6K
10:12 250.26 250.42 250.22 250.31 18.6K
10:13 250.32 250.32 249.99 250.06 41.0K
10:14 250.06 250.35 250.05 250.35 21.7K
10:15 250.36 250.40 250.29 250.29 25.1K
10:16 250.37 250.37 250.11 250.16 20.7K
10:17 250.16 250.20 249.99 250.05 43.5K
10:18 250.06 250.24 250.01 250.09 42.3K
10:19 250.10 250.23 249.99 249.99 26.4K
10:20 250.14 250.28 250.14 250.22 38.4K
10:21 250.24 250.25 249.96 250.07 45.2K
10:22 250.09 250.11 249.80 249.86 54.4K
10:23 249.94 249.94 249.88 249.92 32.3K
10:24 249.91 250.02 249.84 250.00 28.2K
10:25 250.00 250.30 249.99 250.30 40.4K
10:26 250.15 250.41 250.15 250.39 62.3K
10:27 250.32 250.32 250.12 250.12 32.6K
10:28 250.23 250.39 250.21 250.33 29.1K
10:29 250.31 250.43 250.31 250.37 19.8K
10:30 250.50 250.88 250.50 250.77 47.0K
10:31 250.69 250.76 250.68 250.68 24.3K
10:32 250.66 250.73 250.57 250.57 19.9K
10:33 250.60 250.77 250.56 250.77 20.4K
10:34 250.77 250.89 250.77 250.88 17.8K
10:35 250.87 250.94 250.86 250.88 17.3K
10:36 250.89 250.89 250.81 250.84 45.1K
10:37 250.84 250.85 250.74 250.79 11.9K
10:38 250.76 250.77 250.68 250.74 20.5K
10:39 250.72 250.96 250.70 250.88 34.4K
10:40 250.90 250.91 250.84 250.88 23.1K
10:41 250.84 250.84 250.72 250.80 32.0K
10:42 250.81 250.81 250.70 250.71 18.7K
10:43 250.71 250.92 250.71 250.89 15.8K
10:44 250.91 251.05 250.76 251.05 26.3K
10:45 251.06 251.06 250.96 250.96 13.7K
10:46 251.15 251.18 251.06 251.18 40.5K
10:47 251.18 251.18 251.12 251.18 18.2K
10:48 251.18 251.21 251.05 251.08 17.7K
10:49 251.13 251.14 251.07 251.12 10.1K
10:50 251.19 251.19 251.07 251.10 23.5K
10:51 251.12 251.13 251.00 251.00 19.5K
10:52 251.02 251.12 251.02 251.05 25.6K
10:53 251.05 251.08 251.02 251.05 12.2K
10:54 251.05 251.11 250.95 251.00 14.3K
10:55 250.96 251.20 250.96 251.17 20.3K
10:56 251.17 251.29 251.17 251.21 17.6K
10:57 251.14 251.22 251.05 251.06 34.1K
10:58 251.07 251.07 250.88 250.88 19.1K
10:59 250.87 250.90 250.72 250.72 29.6K
11:00 250.74 250.79 250.70 250.70 34.6K
11:01 250.76 250.83 250.72 250.72 48.8K
11:02 250.69 250.69 250.58 250.58 38.3K
11:03 250.56 250.71 250.56 250.71 17.0K
11:04 250.70 250.74 250.69 250.71 20.3K
11:05 250.72 250.74 250.65 250.71 22.3K
11:06 250.71 250.75 250.64 250.64 29.2K
11:07 250.61 250.61 250.48 250.48 18.4K
11:08 250.48 250.55 250.45 250.47 18.3K
11:09 250.46 250.48 250.41 250.43 23.8K
11:10 250.43 250.59 250.43 250.59 11.3K
11:11 250.66 250.67 250.43 250.43 19.1K
11:12 250.42 250.42 250.20 250.24 19.7K
11:13 250.25 250.27 250.22 250.22 11.9K
11:14 250.23 250.30 250.21 250.25 14.2K
11:15 250.25 250.49 250.25 250.49 13.6K
11:16 250.44 250.48 250.44 250.45 9.0K
11:17 250.44 250.49 250.40 250.42 16.2K
11:18 250.50 250.61 250.48 250.61 15.7K
11:19 250.57 250.62 250.57 250.62 15.3K
11:20 250.62 250.71 250.60 250.71 18.3K
11:21 250.71 250.71 250.65 250.69 13.2K
11:22 250.69 250.75 250.68 250.71 16.9K
11:23 250.71 250.73 250.62 250.70 15.7K
11:24 250.70 250.71 250.62 250.63 8.8K
11:25 250.63 250.63 250.54 250.57 16.0K
11:26 250.57 250.73 250.57 250.72 19.7K
11:27 250.70 250.77 250.69 250.69 18.2K
11:28 250.69 250.84 250.68 250.84 14.2K
11:29 250.79 250.91 250.77 250.86 19.5K
11:30 250.88 251.08 250.88 251.06 50.9K
11:31 251.06 251.10 251.03 251.06 60.7K
11:32 251.05 251.14 251.02 251.14 15.3K
11:33 251.15 251.18 251.08 251.11 10.3K
11:34 251.11 251.25 251.10 251.23 11.7K
11:35 251.32 251.32 251.19 251.27 16.7K
11:36 251.17 251.24 251.17 251.18 8.9K
11:37 251.14 251.14 251.06 251.10 15.4K
11:38 251.11 251.11 251.05 251.05 9.7K
11:39 251.02 251.04 251.01 251.02 21.2K
11:40 251.00 251.05 250.98 251.04 23.9K
11:41 251.04 251.16 251.04 251.16 34.9K
11:42 251.06 251.09 250.97 250.97 17.5K
11:43 250.97 251.09 250.96 251.09 7.8K
11:44 251.11 251.12 251.07 251.11 5.9K
11:45 251.08 251.16 251.08 251.13 11.2K
11:46 251.13 251.18 251.04 251.08 13.3K
11:47 251.09 251.09 251.01 251.01 12.6K
11:48 251.01 251.06 250.99 251.00 15.6K
11:49 251.00 251.14 251.00 251.09 12.3K
11:50 251.09 251.11 251.09 251.11 13.7K
11:51 251.06 251.06 251.00 251.04 28.7K
11:52 250.86 250.95 250.85 250.85 21.5K
11:53 250.85 250.85 250.72 250.79 20.7K
11:54 250.79 250.81 250.78 250.79 9.8K
11:55 250.79 250.87 250.76 250.77 19.1K
11:56 250.77 250.81 250.71 250.71 25.6K
11:57 250.71 250.76 250.69 250.71 18.9K
11:58 250.71 250.76 250.70 250.75 10.0K
11:59 250.76 250.77 250.65 250.69 26.6K
12:00 250.69 250.78 250.61 250.63 25.4K
12:01 250.63 250.88 250.63 250.81 15.7K
12:02 250.82 250.89 250.82 250.89 12.5K
12:03 250.89 250.96 250.87 250.87 6.8K
12:04 250.87 250.92 250.84 250.88 15.7K
12:05 250.90 250.90 250.82 250.84 9.2K
12:06 250.84 250.89 250.73 250.74 9.3K
12:07 250.69 250.69 250.66 250.67 7.3K
12:08 250.67 250.67 250.43 250.45 17.4K
12:09 250.45 250.45 250.35 250.35 7.9K
12:10 250.40 250.48 250.40 250.44 12.1K
12:11 250.44 250.47 250.37 250.47 20.4K
12:12 250.52 250.60 250.50 250.53 13.0K
12:13 250.53 250.62 250.53 250.62 9.1K
12:14 250.56 250.59 250.56 250.59 8.2K
12:15 250.58 250.62 250.53 250.61 16.1K
12:16 250.61 250.65 250.54 250.55 12.6K
12:17 250.54 250.54 250.49 250.49 17.2K
12:18 250.49 250.53 250.48 250.52 9.7K
12:19 250.49 250.54 250.49 250.51 13.8K
12:20 250.51 250.57 250.51 250.57 7.6K
12:21 250.58 250.58 250.50 250.55 5.3K
12:22 250.55 250.56 250.48 250.48 18.4K
12:23 250.52 250.54 250.52 250.54 8.4K
12:24 250.53 250.53 250.32 250.32 20.9K
12:25 250.35 250.35 250.23 250.31 11.7K
12:26 250.31 250.31 250.19 250.19 7.8K
12:27 250.19 250.33 250.18 250.33 20.6K
12:28 250.33 250.38 250.32 250.34 13.5K
12:29 250.34 250.44 250.34 250.40 8.3K
12:30 250.36 250.54 250.36 250.54 9.6K
12:31 250.53 250.57 250.48 250.57 8.4K
12:32 250.57 250.66 250.54 250.58 13.2K
12:33 250.58 250.65 250.57 250.65 10.6K
12:34 250.65 250.65 250.59 250.61 3.0K
12:35 250.61 250.61 250.57 250.58 11.6K
12:36 250.58 250.63 250.57 250.63 17.8K
12:37 250.62 250.69 250.56 250.56 20.0K
12:38 250.56 250.61 250.52 250.61 10.5K
12:39 250.57 250.57 250.46 250.46 34.8K
12:40 250.42 250.48 250.41 250.48 12.9K
12:41 250.48 250.48 250.37 250.37 12.0K
12:42 250.37 250.42 250.36 250.38 7.0K
12:43 250.38 250.42 250.38 250.41 10.4K
12:44 250.38 250.44 250.38 250.40 7.8K
12:45 250.39 250.50 250.39 250.50 7.1K
12:46 250.46 250.58 250.46 250.53 12.3K
12:47 250.53 250.63 250.53 250.59 11.4K
12:48 250.59 250.64 250.59 250.62 10.3K
12:49 250.60 250.60 250.53 250.53 5.2K
12:50 250.53 250.59 250.52 250.59 10.3K
12:51 250.58 250.69 250.55 250.62 19.0K
12:52 250.62 250.65 250.58 250.58 9.4K
12:53 250.58 250.63 250.58 250.58 8.0K
12:54 250.56 250.60 250.54 250.60 17.8K
12:55 250.62 250.70 250.60 250.70 20.3K
12:56 250.54 250.54 250.47 250.53 12.9K
12:57 250.52 250.52 250.44 250.47 10.7K
12:58 250.47 250.49 250.47 250.49 5.3K
12:59 250.49 250.53 250.48 250.53 6.4K
13:00 250.53 250.68 250.53 250.68 21.2K
13:01 250.70 250.73 250.69 250.73 8.7K
13:02 250.73 250.79 250.73 250.78 10.7K
13:03 250.80 250.82 250.79 250.79 6.2K
13:04 250.79 250.83 250.79 250.83 9.8K
13:05 250.83 250.83 250.77 250.80 24.3K
13:06 250.80 250.84 250.74 250.74 13.9K
13:07 250.76 250.78 250.74 250.76 16.1K
13:08 250.76 250.76 250.72 250.72 9.3K
13:09 250.74 250.75 250.67 250.68 17.6K
13:10 250.68 250.77 250.68 250.69 6.0K
13:11 250.69 250.70 250.58 250.70 30.3K
13:12 250.70 250.73 250.70 250.71 11.9K
13:13 250.73 250.73 250.62 250.64 10.2K
13:14 250.64 250.66 250.62 250.66 6.8K
13:15 250.66 250.76 250.66 250.72 11.7K
13:16 250.73 250.73 250.65 250.72 28.9K
13:17 250.72 250.75 250.65 250.73 7.9K
13:18 250.72 250.72 250.67 250.67 10.8K
13:19 250.66 250.66 250.59 250.59 17.8K
13:20 250.45 250.59 250.45 250.59 14.3K
13:21 250.55 250.55 250.48 250.49 16.5K
13:22 250.48 250.52 250.48 250.50 5.3K
13:23 250.49 250.52 250.44 250.48 40.2K
13:24 250.44 250.44 250.31 250.31 7.1K
13:25 250.31 250.38 250.30 250.38 6.1K
13:26 250.38 250.38 250.28 250.29 13.5K
13:27 250.29 250.36 250.29 250.36 7.4K
13:28 250.37 250.38 250.32 250.37 8.3K
13:29 250.34 250.43 250.34 250.40 11.3K
13:30 250.37 250.47 250.37 250.47 5.9K
13:31 250.47 250.49 250.41 250.47 5.0K
13:32 250.46 250.47 250.37 250.37 7.4K
13:33 250.40 250.42 250.40 250.42 10.3K
13:34 250.42 250.43 250.39 250.39 7.3K
13:35 250.44 250.44 250.38 250.41 7.1K
13:36 250.38 250.48 250.38 250.44 8.0K
13:37 250.40 250.41 250.36 250.41 8.2K
13:38 250.41 250.44 250.39 250.40 12.8K
13:39 250.36 250.41 250.32 250.41 9.8K
13:40 250.41 250.42 250.25 250.25 13.5K
13:41 250.25 250.33 250.25 250.32 4.3K
13:42 250.33 250.33 250.26 250.27 10.6K
13:43 250.21 250.24 250.21 250.21 5.4K
13:44 250.22 250.31 250.22 250.31 12.6K
13:45 250.31 250.45 250.31 250.45 7.8K
13:46 250.41 250.43 250.35 250.40 9.2K
13:47 250.39 250.40 250.30 250.31 9.9K
13:48 250.33 250.33 250.26 250.27 8.9K
13:49 250.26 250.26 250.19 250.19 7.0K
13:50 250.12 250.14 250.09 250.11 13.7K
13:51 250.12 250.12 250.09 250.09 5.9K
13:52 250.09 250.14 250.08 250.08 39.5K
13:53 250.08 250.11 250.03 250.11 14.5K
13:54 250.10 250.19 250.10 250.11 40.8K
13:55 250.14 250.17 250.13 250.17 80.7K
13:56 250.17 250.20 250.15 250.15 10.4K
13:57 250.14 250.20 250.12 250.12 18.6K
13:58 250.12 250.12 250.07 250.07 94.3K
13:59 250.07 250.07 249.89 249.91 35.4K
14:00 249.89 249.94 249.88 249.94 33.3K
14:01 249.96 250.00 249.90 250.00 18.0K
14:02 249.98 249.99 249.91 249.91 9.4K
14:03 249.92 249.99 249.92 249.96 12.0K
14:04 249.97 250.05 249.93 250.05 11.6K
14:05 249.99 249.99 249.87 249.91 9.2K
14:06 249.88 249.91 249.73 249.73 18.9K
14:07 249.72 249.81 249.71 249.81 22.7K
14:08 249.81 249.81 249.74 249.77 16.4K
14:09 249.77 249.82 249.77 249.82 12.0K
14:10 249.79 249.79 249.68 249.79 10.3K
14:11 249.79 249.81 249.77 249.77 10.4K
14:12 249.80 249.80 249.73 249.78 20.2K
14:13 249.78 249.84 249.77 249.82 13.5K
14:14 249.83 249.83 249.69 249.69 8.2K
14:15 249.69 249.81 249.66 249.66 10.8K
14:16 249.66 249.69 249.66 249.69 7.3K
14:17 249.68 249.70 249.65 249.65 9.8K
14:18 249.65 249.65 249.61 249.61 18.1K
14:19 249.60 249.60 249.54 249.57 17.6K
14:20 249.56 249.69 249.51 249.68 19.1K
14:21 249.68 249.73 249.64 249.68 19.0K
14:22 249.68 249.75 249.68 249.72 23.8K
14:23 249.72 249.72 249.62 249.62 18.0K
14:24 249.65 249.65 249.58 249.58 9.6K
14:25 249.62 249.62 249.55 249.60 12.0K
14:26 249.59 249.64 249.57 249.64 16.0K
14:27 249.62 249.68 249.61 249.63 10.7K
14:28 249.62 249.62 249.58 249.59 9.6K
14:29 249.60 249.64 249.58 249.59 10.4K
14:30 249.62 249.76 249.62 249.73 16.6K
14:31 249.71 249.80 249.71 249.77 17.1K
14:32 249.75 249.77 249.74 249.77 10.7K
14:33 249.80 249.91 249.80 249.89 20.6K
14:34 249.87 249.87 249.83 249.87 15.0K
14:35 249.87 249.91 249.83 249.86 14.1K
14:36 249.86 249.91 249.85 249.89 18.5K
14:37 249.89 249.92 249.88 249.92 32.6K
14:38 249.92 249.92 249.83 249.85 29.2K
14:39 249.85 249.96 249.85 249.92 23.3K
14:40 249.89 249.90 249.82 249.82 13.8K
14:41 249.82 249.88 249.79 249.87 14.8K
14:42 249.87 249.92 249.85 249.87 14.7K
14:43 249.87 249.91 249.87 249.88 12.9K
14:44 249.88 249.97 249.88 249.96 17.4K
14:45 249.96 249.96 249.92 249.95 15.4K
14:46 249.95 249.96 249.93 249.96 18.5K
14:47 249.97 250.06 249.97 250.02 12.0K
14:48 250.02 250.04 249.99 250.04 33.5K
14:49 250.04 250.18 250.04 250.14 15.1K
14:50 250.12 250.14 250.04 250.04 20.6K
14:51 250.04 250.04 249.94 250.00 31.0K
14:52 249.99 250.01 249.95 250.01 14.3K
14:53 249.99 250.02 249.97 250.02 37.2K
14:54 250.02 250.05 250.02 250.02 10.1K
14:55 250.00 250.06 250.00 250.02 26.5K
14:56 250.02 250.04 250.00 250.04 31.5K
14:57 250.04 250.06 249.97 250.01 10.2K
14:58 250.01 250.01 249.93 249.97 20.5K
14:59 249.98 250.01 249.96 249.96 23.6K
15:00 249.95 249.95 249.87 249.89 19.3K
15:01 249.90 249.90 249.84 249.85 9.8K
15:02 249.88 249.88 249.83 249.85 11.5K
15:03 249.86 249.88 249.85 249.88 38.5K
15:04 249.88 249.92 249.87 249.92 19.2K
15:05 249.92 249.94 249.89 249.94 13.4K
15:06 249.94 249.94 249.78 249.78 85.8K
15:07 249.78 249.78 249.71 249.71 13.0K
15:08 249.72 249.72 249.66 249.66 28.7K
15:09 249.68 249.72 249.68 249.72 9.9K
15:10 249.75 249.75 249.70 249.75 19.4K
15:11 249.75 249.75 249.62 249.62 22.7K
15:12 249.66 249.69 249.62 249.63 17.1K
15:13 249.61 249.69 249.61 249.69 17.6K
15:14 249.69 249.74 249.69 249.73 15.5K
15:15 249.72 249.74 249.71 249.72 18.8K
15:16 249.72 249.72 249.65 249.67 15.5K
15:17 249.68 249.68 249.65 249.68 14.9K
15:18 249.74 249.74 249.69 249.69 29.9K
15:19 249.69 249.70 249.64 249.64 17.8K
15:20 249.64 249.68 249.64 249.68 13.1K
15:21 249.68 249.70 249.62 249.64 30.2K
15:22 249.63 249.67 249.62 249.65 13.7K
15:23 249.67 249.69 249.62 249.65 26.7K
15:24 249.62 249.62 249.59 249.60 11.4K
15:25 249.60 249.68 249.60 249.68 26.1K
15:26 249.66 249.71 249.64 249.70 33.4K
15:27 249.71 249.72 249.64 249.64 17.5K
15:28 249.59 249.59 249.57 249.57 23.3K
15:29 249.56 249.56 249.49 249.51 18.4K
15:30 249.57 249.64 249.56 249.59 29.2K
15:31 249.59 249.62 249.56 249.60 28.6K
15:32 249.60 249.67 249.59 249.65 28.0K
15:33 249.65 249.65 249.53 249.54 22.2K
15:34 249.54 249.57 249.47 249.57 19.6K
15:35 249.57 249.57 249.51 249.54 24.4K
15:36 249.50 249.51 249.46 249.46 18.1K
15:37 249.45 249.47 249.43 249.43 20.1K
15:38 249.43 249.47 249.38 249.39 23.2K
15:39 249.39 249.43 249.37 249.43 28.4K
15:40 249.41 249.41 249.37 249.38 38.5K
15:41 249.38 249.46 249.36 249.45 34.2K
15:42 249.44 249.45 249.40 249.42 55.2K
15:43 249.43 249.44 249.39 249.42 36.9K
15:44 249.45 249.51 249.45 249.51 37.2K
15:45 249.51 249.58 249.51 249.56 46.4K
15:46 249.54 249.59 249.53 249.53 28.1K
15:47 249.53 249.57 249.51 249.51 33.4K
15:48 249.53 249.60 249.51 249.58 52.7K
15:49 249.58 249.58 249.50 249.50 39.6K
15:50 249.58 249.74 249.58 249.70 100.3K
15:51 249.71 249.81 249.71 249.79 94.3K
15:52 249.79 249.80 249.62 249.62 49.5K
15:53 249.61 249.64 249.57 249.64 61.9K
15:54 249.59 249.59 249.55 249.55 90.3K
15:55 249.54 249.60 249.38 249.38 110.9K
15:56 249.35 249.38 249.25 249.28 124.7K
15:57 249.25 249.29 249.18 249.22 110.1K
15:58 249.25 249.32 249.20 249.32 200.2K
15:59 249.32 249.67 249.32 249.67 2,730.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据