DJ Computer Services (DJUSDV)

DJUSDV
🏛️ 美国 →
275.69
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 257.35 257.38 257.02 257.11 151.7K
09:31 257.29 257.79 257.29 257.77 80.1K
09:32 257.70 257.99 257.66 257.74 46.7K
09:33 257.74 258.09 257.68 257.68 22.7K
09:34 257.67 257.76 257.62 257.67 18.4K
09:35 257.75 257.84 257.68 257.68 18.2K
09:36 257.71 257.80 257.49 257.49 15.7K
09:37 257.50 257.79 257.50 257.55 50.0K
09:38 257.55 257.60 257.07 257.12 20.4K
09:39 257.11 257.30 257.11 257.16 43.7K
09:40 257.20 257.56 257.20 257.38 43.8K
09:41 257.38 257.53 257.17 257.51 55.1K
09:42 257.51 257.56 257.48 257.51 13.8K
09:43 257.41 257.43 257.27 257.43 66.4K
09:44 257.43 257.51 257.31 257.39 18.7K
09:45 257.44 257.44 257.16 257.16 39.7K
09:46 257.16 257.26 256.92 256.92 38.4K
09:47 256.90 256.92 256.81 256.92 41.4K
09:48 256.92 256.92 256.69 256.69 57.4K
09:49 256.52 256.78 256.52 256.54 40.9K
09:50 256.60 256.67 256.60 256.64 47.5K
09:51 256.73 256.77 256.67 256.67 99.6K
09:52 256.68 256.73 256.55 256.62 57.9K
09:53 256.63 256.87 256.54 256.69 26.6K
09:54 256.67 256.94 256.67 256.88 27.6K
09:55 256.86 257.56 256.86 257.53 34.7K
09:56 257.61 257.84 257.59 257.84 20.7K
09:57 257.84 257.91 257.84 257.89 22.4K
09:58 257.87 257.89 257.83 257.84 22.7K
09:59 257.78 257.81 257.70 257.70 28.9K
10:00 257.77 257.92 257.69 257.92 73.8K
10:01 257.98 258.08 257.95 258.05 26.9K
10:02 258.04 258.11 258.04 258.11 30.1K
10:03 258.12 258.12 258.06 258.11 44.3K
10:04 258.22 258.30 258.06 258.06 46.0K
10:05 258.14 258.18 258.13 258.17 26.1K
10:06 258.17 258.17 257.96 257.96 37.5K
10:07 257.88 257.88 257.60 257.67 27.3K
10:08 257.66 257.70 257.66 257.70 24.0K
10:09 257.70 257.70 257.25 257.28 31.4K
10:10 257.29 257.68 257.29 257.67 27.2K
10:11 257.59 257.68 257.47 257.47 26.9K
10:12 257.45 257.53 257.45 257.51 15.3K
10:13 257.51 257.67 257.48 257.48 34.2K
10:14 257.55 257.55 257.14 257.14 18.0K
10:15 257.14 257.47 257.14 257.47 33.4K
10:16 257.45 257.45 257.36 257.38 19.0K
10:17 257.38 257.38 257.28 257.28 30.3K
10:18 257.39 257.39 257.24 257.29 18.4K
10:19 257.28 257.28 257.01 257.08 31.9K
10:20 257.09 257.17 257.08 257.14 24.7K
10:21 257.05 257.12 256.92 256.98 30.5K
10:22 256.98 256.98 256.89 256.97 14.8K
10:23 256.97 256.99 256.93 256.93 23.2K
10:24 256.93 257.23 256.93 257.16 46.5K
10:25 257.17 257.28 257.17 257.26 22.7K
10:26 257.27 257.30 257.23 257.30 56.0K
10:27 257.30 257.37 257.23 257.24 34.0K
10:28 257.31 257.44 257.24 257.33 34.7K
10:29 257.33 257.35 257.18 257.18 21.8K
10:30 257.17 257.40 257.17 257.39 28.5K
10:31 257.38 257.46 257.38 257.43 36.3K
10:32 257.37 257.37 257.18 257.22 25.6K
10:33 257.24 257.37 257.23 257.35 29.0K
10:34 257.35 257.42 257.28 257.38 21.9K
10:35 257.37 257.42 257.25 257.26 17.2K
10:36 257.26 257.45 257.22 257.45 30.3K
10:37 257.45 257.68 257.45 257.66 27.8K
10:38 257.67 257.97 257.66 257.97 22.4K
10:39 257.97 258.22 257.97 258.22 22.4K
10:40 258.23 258.41 258.23 258.27 42.3K
10:41 258.25 258.25 257.99 258.01 15.8K
10:42 258.02 258.12 258.02 258.09 17.6K
10:43 258.09 258.22 258.06 258.17 40.8K
10:44 258.17 258.17 257.97 258.11 36.6K
10:45 258.11 258.19 258.06 258.09 20.0K
10:46 258.09 258.17 258.09 258.14 18.5K
10:47 258.14 258.15 258.08 258.09 14.4K
10:48 258.09 258.15 258.07 258.07 6.0K
10:49 258.07 258.08 257.99 258.00 26.1K
10:50 258.01 258.07 257.98 257.99 19.1K
10:51 257.98 258.16 257.98 258.16 28.4K
10:52 258.15 258.27 258.12 258.24 20.2K
10:53 258.25 258.33 258.17 258.33 23.3K
10:54 258.33 258.34 258.27 258.34 26.4K
10:55 258.30 258.31 258.21 258.25 26.0K
10:56 258.26 258.26 258.12 258.17 16.7K
10:57 258.21 258.25 258.16 258.25 30.9K
10:58 258.22 258.25 258.21 258.25 10.2K
10:59 258.21 258.21 258.06 258.18 17.0K
11:00 258.13 258.13 258.09 258.11 14.2K
11:01 258.13 258.13 258.00 258.07 15.4K
11:02 258.07 258.19 258.06 258.13 16.5K
11:03 258.13 258.19 258.07 258.19 12.6K
11:04 258.20 258.28 258.15 258.15 19.0K
11:05 258.15 258.17 258.09 258.09 12.1K
11:06 258.08 258.08 257.98 257.98 20.0K
11:07 257.98 257.99 257.93 257.97 42.0K
11:08 257.91 258.01 257.91 258.01 31.9K
11:09 258.01 258.05 257.96 258.03 17.9K
11:10 258.03 258.03 257.98 257.98 18.8K
11:11 258.03 258.08 258.01 258.03 30.8K
11:12 258.03 258.06 258.02 258.03 22.5K
11:13 257.88 257.96 257.81 257.82 54.7K
11:14 257.87 257.92 257.81 257.81 30.1K
11:15 257.88 258.02 257.83 257.98 16.0K
11:16 257.98 258.07 257.98 258.07 17.3K
11:17 258.06 258.17 258.06 258.09 28.6K
11:18 258.19 258.37 258.19 258.37 56.1K
11:19 258.41 258.41 258.33 258.38 18.2K
11:20 258.38 258.40 258.35 258.39 17.4K
11:21 258.39 258.45 258.35 258.37 22.1K
11:22 258.42 258.49 258.40 258.46 27.4K
11:23 258.49 258.60 258.44 258.55 33.3K
11:24 258.54 258.81 258.52 258.81 31.0K
11:25 258.82 258.82 258.66 258.70 16.4K
11:26 258.70 258.76 258.69 258.76 16.7K
11:27 258.74 258.90 258.74 258.90 12.4K
11:28 258.90 258.90 258.79 258.80 15.4K
11:29 258.75 258.76 258.57 258.57 24.9K
11:30 258.56 258.72 258.56 258.69 28.8K
11:31 258.77 258.89 258.77 258.88 17.4K
11:32 258.91 258.94 258.87 258.87 15.9K
11:33 258.86 258.89 258.75 258.76 14.3K
11:34 258.80 258.87 258.79 258.87 19.7K
11:35 258.93 259.05 258.88 259.05 25.4K
11:36 259.05 259.05 258.91 258.91 16.8K
11:37 258.88 258.94 258.88 258.93 14.0K
11:38 258.87 258.87 258.53 258.53 19.6K
11:39 258.54 258.55 258.51 258.52 8.2K
11:40 258.57 258.57 258.42 258.42 13.8K
11:41 258.38 258.47 258.38 258.44 15.6K
11:42 258.44 258.44 258.28 258.30 23.6K
11:43 258.34 258.40 258.29 258.39 21.2K
11:44 258.39 258.41 258.32 258.32 9.0K
11:45 258.32 258.32 258.26 258.30 19.1K
11:46 258.28 258.30 258.21 258.21 15.9K
11:47 258.23 258.26 258.15 258.26 19.7K
11:48 258.25 258.29 258.18 258.29 20.3K
11:49 258.29 258.30 258.28 258.29 13.5K
11:50 258.30 258.35 258.30 258.34 46.1K
11:51 258.34 258.36 258.34 258.36 8.3K
11:52 258.39 258.49 258.39 258.49 18.8K
11:53 258.44 258.44 258.42 258.44 10.2K
11:54 258.44 258.50 258.44 258.49 14.4K
11:55 258.49 258.70 258.49 258.70 23.5K
11:56 258.69 258.70 258.64 258.67 9.0K
11:57 258.67 258.77 258.67 258.70 11.0K
11:58 258.69 258.69 258.62 258.65 12.5K
11:59 258.66 258.80 258.66 258.80 17.4K
12:00 258.75 258.78 258.72 258.78 15.2K
12:01 258.77 258.78 258.69 258.69 9.1K
12:02 258.67 258.68 258.64 258.64 11.8K
12:03 258.64 258.69 258.64 258.65 21.0K
12:04 258.65 258.65 258.59 258.63 8.2K
12:05 258.62 258.66 258.59 258.66 14.7K
12:06 258.64 258.70 258.64 258.67 9.6K
12:07 258.67 258.67 258.56 258.57 14.3K
12:08 258.57 258.57 258.46 258.46 11.9K
12:09 258.45 258.47 258.35 258.37 9.3K
12:10 258.36 258.47 258.33 258.45 22.0K
12:11 258.44 258.44 258.36 258.39 12.4K
12:12 258.39 258.43 258.39 258.43 13.9K
12:13 258.43 258.44 258.40 258.40 11.3K
12:14 258.41 258.46 258.39 258.46 6.4K
12:15 258.54 258.60 258.54 258.55 20.7K
12:16 258.55 258.56 258.53 258.56 32.1K
12:17 258.56 258.69 258.56 258.69 8.9K
12:18 258.69 258.70 258.56 258.64 19.9K
12:19 258.64 258.64 258.52 258.52 11.9K
12:20 258.52 258.54 258.46 258.47 10.3K
12:21 258.47 258.49 258.45 258.48 21.4K
12:22 258.39 258.46 258.39 258.41 13.7K
12:23 258.40 258.40 258.27 258.36 17.7K
12:24 258.36 258.36 258.18 258.21 13.5K
12:25 258.27 258.27 258.18 258.23 13.6K
12:26 258.18 258.18 258.13 258.16 22.0K
12:27 258.20 258.21 258.13 258.15 11.4K
12:28 258.15 258.15 258.13 258.14 13.0K
12:29 258.11 258.14 257.98 257.98 23.7K
12:30 258.04 258.04 257.92 257.92 21.1K
12:31 257.89 257.94 257.89 257.91 19.6K
12:32 257.91 258.03 257.87 258.02 13.9K
12:33 258.02 258.02 257.84 257.91 20.1K
12:34 257.92 257.92 257.80 257.85 13.6K
12:35 257.85 257.85 257.82 257.82 7.8K
12:36 257.82 257.92 257.80 257.92 24.1K
12:37 257.94 258.10 257.93 258.10 6.4K
12:38 258.10 258.10 258.01 258.08 16.9K
12:39 258.10 258.11 258.06 258.06 24.0K
12:40 258.06 258.14 258.03 258.14 20.0K
12:41 258.16 258.17 258.10 258.11 11.3K
12:42 258.11 258.12 258.08 258.08 6.5K
12:43 258.09 258.09 257.95 257.95 19.3K
12:44 257.95 258.03 257.95 258.03 28.2K
12:45 258.10 258.13 258.04 258.04 21.8K
12:46 258.04 258.04 257.90 257.91 15.4K
12:47 257.91 257.95 257.91 257.93 16.8K
12:48 257.95 258.06 257.95 258.05 36.6K
12:49 258.03 258.11 258.03 258.11 14.5K
12:50 258.06 258.06 258.00 258.06 25.3K
12:51 258.06 258.15 258.05 258.15 25.4K
12:52 258.15 258.16 258.11 258.11 14.3K
12:53 258.11 258.16 258.09 258.09 13.7K
12:54 258.10 258.19 258.10 258.16 21.5K
12:55 258.12 258.16 258.11 258.16 16.4K
12:56 258.16 258.25 258.16 258.22 14.4K
12:57 258.22 258.23 258.20 258.22 11.2K
12:58 258.17 258.17 258.16 258.17 9.3K
12:59 258.17 258.20 258.17 258.20 12.5K
13:00 258.12 258.12 257.94 258.03 28.1K
13:01 258.03 258.05 257.96 258.05 15.1K
13:02 258.05 258.06 257.99 258.05 9.7K
13:03 258.05 258.12 258.02 258.12 16.4K
13:04 258.12 258.19 258.12 258.19 7.9K
13:05 258.18 258.18 258.14 258.17 15.2K
13:06 258.15 258.26 258.15 258.26 51.1K
13:07 258.31 258.32 258.29 258.30 22.1K
13:08 258.30 258.40 258.30 258.38 58.3K
13:09 258.38 258.49 258.38 258.47 17.9K
13:10 258.47 258.50 258.44 258.50 18.2K
13:11 258.56 258.60 258.56 258.59 22.2K
13:12 258.57 258.59 258.55 258.57 9.1K
13:13 258.58 258.58 258.57 258.58 50.1K
13:14 258.58 258.58 258.56 258.58 10.3K
13:15 258.57 258.58 258.55 258.56 13.7K
13:16 258.56 258.60 258.56 258.59 11.7K
13:17 258.59 258.59 258.53 258.53 10.8K
13:18 258.56 258.57 258.50 258.52 14.1K
13:19 258.53 258.58 258.53 258.56 10.5K
13:20 258.56 258.61 258.56 258.60 12.5K
13:21 258.60 258.63 258.60 258.63 8.5K
13:22 258.62 258.64 258.62 258.64 19.6K
13:23 258.62 258.62 258.58 258.59 9.1K
13:24 258.58 258.63 258.58 258.62 12.2K
13:25 258.62 258.67 258.62 258.65 15.7K
13:26 258.65 258.65 258.62 258.62 21.6K
13:27 258.62 258.62 258.46 258.46 9.6K
13:28 258.48 258.50 258.39 258.39 21.7K
13:29 258.40 258.43 258.40 258.43 18.6K
13:30 258.48 258.50 258.47 258.50 14.2K
13:31 258.50 258.51 258.49 258.50 21.6K
13:32 258.50 258.50 258.44 258.44 13.0K
13:33 258.45 258.49 258.45 258.46 15.5K
13:34 258.44 258.47 258.44 258.45 8.1K
13:35 258.45 258.47 258.42 258.42 17.0K
13:36 258.41 258.41 258.25 258.26 25.4K
13:37 258.26 258.26 258.18 258.18 19.1K
13:38 258.14 258.16 258.12 258.13 9.2K
13:39 258.13 258.13 258.01 258.04 33.8K
13:40 258.04 258.10 258.04 258.10 22.1K
13:41 258.09 258.11 258.01 258.06 41.0K
13:42 258.06 258.15 258.04 258.13 34.6K
13:43 258.15 258.15 258.08 258.10 29.7K
13:44 258.10 258.16 258.10 258.10 17.6K
13:45 258.06 258.11 258.06 258.11 18.0K
13:46 258.12 258.13 258.08 258.08 37.1K
13:47 258.08 258.08 257.93 257.93 15.5K
13:48 257.95 257.95 257.77 257.77 14.8K
13:49 257.71 257.82 257.71 257.79 38.1K
13:50 257.79 257.79 257.69 257.69 9.3K
13:51 257.73 257.73 257.57 257.57 21.7K
13:52 257.58 257.66 257.58 257.65 20.8K
13:53 257.65 257.65 257.60 257.62 13.6K
13:54 257.62 257.63 257.56 257.62 14.3K
13:55 257.63 257.71 257.62 257.71 20.6K
13:56 257.71 257.73 257.50 257.54 29.8K
13:57 257.54 257.56 257.53 257.53 10.7K
13:58 257.53 257.56 257.44 257.56 19.4K
13:59 257.54 257.60 257.54 257.60 41.9K
14:00 257.63 257.72 257.62 257.72 58.4K
14:01 257.72 258.04 257.72 258.04 39.8K
14:02 258.12 258.30 258.12 258.30 68.1K
14:03 258.33 258.33 258.20 258.20 51.0K
14:04 258.22 258.26 258.18 258.25 17.2K
14:05 258.25 258.25 258.16 258.16 14.5K
14:06 258.16 258.16 258.08 258.13 25.2K
14:07 258.13 258.14 258.05 258.05 10.2K
14:08 258.07 258.07 257.97 258.00 20.0K
14:09 258.00 258.02 257.98 258.02 11.2K
14:10 258.05 258.14 258.01 258.14 22.0K
14:11 258.14 258.19 258.14 258.18 20.6K
14:12 258.18 258.19 258.11 258.11 12.2K
14:13 258.16 258.16 258.00 258.00 13.3K
14:14 257.97 257.98 257.84 257.85 18.8K
14:15 257.85 257.95 257.84 257.92 11.9K
14:16 257.91 257.93 257.74 257.74 21.8K
14:17 257.74 257.75 257.72 257.72 9.9K
14:18 257.72 257.73 257.68 257.72 11.9K
14:19 257.64 257.65 257.50 257.58 30.1K
14:20 257.62 257.82 257.62 257.80 15.2K
14:21 257.71 257.78 257.70 257.78 11.5K
14:22 257.78 257.78 257.75 257.78 13.1K
14:23 257.76 257.76 257.66 257.69 15.8K
14:24 257.69 257.85 257.69 257.85 19.7K
14:25 257.85 257.95 257.84 257.95 20.2K
14:26 257.96 258.03 257.96 257.98 16.7K
14:27 257.98 257.98 257.93 257.98 9.1K
14:28 257.99 258.04 257.98 258.01 11.8K
14:29 258.02 258.07 258.00 258.04 29.5K
14:30 258.04 258.09 258.04 258.09 31.3K
14:31 258.09 258.16 258.05 258.05 13.7K
14:32 258.09 258.09 258.04 258.07 11.7K
14:33 258.07 258.08 258.02 258.05 12.1K
14:34 258.06 258.06 257.99 257.99 21.0K
14:35 257.98 257.99 257.96 257.97 18.6K
14:36 257.96 258.05 257.94 258.05 17.9K
14:37 258.05 258.05 257.92 257.92 18.1K
14:38 257.95 257.95 257.90 257.94 18.4K
14:39 257.93 258.02 257.93 258.01 26.9K
14:40 258.00 258.01 257.99 258.00 11.0K
14:41 257.98 257.98 257.93 257.94 16.2K
14:42 257.94 257.94 257.89 257.91 10.3K
14:43 257.92 258.03 257.92 258.00 48.4K
14:44 258.00 258.00 257.94 257.95 15.1K
14:45 257.98 258.11 257.98 258.11 9.6K
14:46 258.11 258.11 258.03 258.06 14.0K
14:47 258.06 258.11 258.06 258.11 8.5K
14:48 258.12 258.16 258.10 258.10 13.2K
14:49 258.10 258.13 258.10 258.12 23.2K
14:50 258.12 258.20 258.12 258.17 28.7K
14:51 258.16 258.18 258.11 258.11 28.5K
14:52 258.09 258.09 258.04 258.04 29.2K
14:53 258.03 258.04 257.97 257.99 24.8K
14:54 257.99 258.05 257.99 258.04 23.0K
14:55 258.05 258.05 257.99 258.03 21.0K
14:56 258.02 258.02 257.95 257.97 30.4K
14:57 257.95 257.95 257.92 257.92 32.0K
14:58 257.94 257.94 257.83 257.84 20.3K
14:59 257.84 257.87 257.84 257.84 18.0K
15:00 257.85 257.86 257.78 257.79 22.3K
15:01 257.79 257.88 257.76 257.85 26.6K
15:02 257.90 257.90 257.89 257.90 16.1K
15:03 257.89 257.91 257.88 257.91 20.1K
15:04 257.87 257.87 257.83 257.83 16.7K
15:05 257.90 257.91 257.87 257.87 14.3K
15:06 257.87 257.89 257.83 257.88 13.4K
15:07 257.83 257.83 257.80 257.80 21.7K
15:08 257.80 257.82 257.78 257.81 21.0K
15:09 257.81 257.82 257.79 257.79 20.9K
15:10 257.79 257.86 257.79 257.86 43.8K
15:11 257.86 257.97 257.86 257.93 14.2K
15:12 257.94 258.00 257.94 257.97 24.5K
15:13 257.98 257.99 257.96 257.97 17.5K
15:14 257.97 258.02 257.97 258.02 11.2K
15:15 258.04 258.04 257.84 257.84 29.6K
15:16 257.85 257.85 257.78 257.78 29.3K
15:17 257.77 257.86 257.77 257.83 27.6K
15:18 257.82 257.83 257.76 257.76 26.1K
15:19 257.76 257.80 257.75 257.79 24.5K
15:20 257.82 257.82 257.73 257.76 40.4K
15:21 257.78 257.81 257.77 257.77 26.8K
15:22 257.77 257.91 257.75 257.89 28.9K
15:23 257.87 257.91 257.78 257.81 37.4K
15:24 257.81 257.81 257.75 257.75 15.7K
15:25 257.78 257.86 257.78 257.86 31.3K
15:26 257.85 257.87 257.78 257.80 27.0K
15:27 257.80 257.85 257.80 257.81 24.3K
15:28 257.81 257.83 257.75 257.75 37.1K
15:29 257.79 257.89 257.76 257.80 27.1K
15:30 257.81 257.84 257.80 257.81 27.2K
15:31 257.84 257.94 257.83 257.92 31.7K
15:32 257.92 257.93 257.91 257.92 31.1K
15:33 257.92 258.12 257.90 258.08 31.3K
15:34 258.13 258.16 258.11 258.15 57.0K
15:35 258.16 258.20 258.16 258.19 36.7K
15:36 258.16 258.16 258.07 258.08 43.0K
15:37 258.00 258.04 258.00 258.00 30.1K
15:38 258.00 258.05 257.99 258.02 30.6K
15:39 258.02 258.03 257.99 257.99 28.4K
15:40 257.98 257.98 257.93 257.93 27.5K
15:41 257.92 257.95 257.88 257.90 44.9K
15:42 257.90 257.91 257.89 257.89 23.0K
15:43 257.95 258.00 257.95 257.97 30.7K
15:44 257.97 257.98 257.92 257.93 24.5K
15:45 257.93 257.97 257.93 257.96 43.4K
15:46 257.96 258.06 257.96 257.97 39.9K
15:47 257.97 258.01 257.96 258.01 38.5K
15:48 258.03 258.03 257.94 257.94 44.8K
15:49 257.92 257.97 257.92 257.97 55.8K
15:50 258.11 258.41 258.11 258.41 130.4K
15:51 258.49 258.52 258.40 258.41 83.2K
15:52 258.47 258.47 258.28 258.28 75.0K
15:53 258.31 258.39 258.30 258.39 67.0K
15:54 258.40 258.51 258.40 258.51 134.8K
15:55 258.62 258.63 258.51 258.52 170.0K
15:56 258.53 258.58 258.48 258.58 136.7K
15:57 258.63 258.79 258.63 258.79 171.5K
15:58 258.74 258.78 258.65 258.65 241.0K
15:59 258.71 258.78 258.62 258.69 3,025.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据