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
09:30 264.58 265.59 264.48 265.26 249.8K
09:31 265.15 265.80 265.15 265.80 39.7K
09:32 266.41 266.96 266.36 266.36 98.4K
09:33 266.38 266.46 265.32 265.32 58.2K
09:34 265.24 265.71 265.05 265.71 36.8K
09:35 265.70 265.70 265.06 265.24 31.2K
09:36 265.25 265.97 265.18 265.97 32.3K
09:37 266.01 266.01 265.69 265.78 79.2K
09:38 265.78 265.81 265.52 265.59 33.7K
09:39 265.60 265.68 265.34 265.68 46.3K
09:40 265.58 265.96 265.58 265.77 37.4K
09:41 265.99 266.16 265.74 266.16 32.7K
09:42 266.14 266.20 265.74 265.74 68.5K
09:43 265.75 265.75 265.45 265.45 21.6K
09:44 265.46 265.52 265.36 265.52 18.0K
09:45 265.61 266.15 265.61 266.11 40.9K
09:46 266.10 266.52 266.10 266.52 28.7K
09:47 266.54 266.83 266.52 266.72 29.4K
09:48 266.71 267.16 266.70 267.16 27.1K
09:49 267.13 267.40 267.02 267.13 41.9K
09:50 267.18 267.38 267.00 267.22 50.6K
09:51 267.22 267.29 267.15 267.19 28.1K
09:52 267.19 267.49 267.19 267.37 42.3K
09:53 267.22 267.83 267.17 267.83 41.0K
09:54 267.81 267.91 267.73 267.91 42.1K
09:55 267.92 268.16 267.92 268.03 87.7K
09:56 268.23 268.29 267.94 268.00 54.2K
09:57 267.99 268.15 267.76 267.76 68.4K
09:58 267.73 267.76 267.53 267.59 35.6K
09:59 267.44 267.57 267.40 267.57 37.0K
10:00 267.36 267.36 266.78 266.89 73.0K
10:01 266.87 267.31 266.87 267.31 39.0K
10:02 267.27 267.49 267.20 267.49 21.2K
10:03 267.33 267.43 267.26 267.32 30.6K
10:04 267.32 267.39 267.21 267.22 30.3K
10:05 267.16 267.21 267.12 267.12 37.4K
10:06 267.10 267.43 267.10 267.36 67.5K
10:07 267.47 267.71 267.47 267.65 36.2K
10:08 267.64 267.65 267.56 267.56 19.6K
10:09 267.49 267.75 267.49 267.75 20.2K
10:10 267.69 267.94 267.68 267.93 60.0K
10:11 267.96 268.00 267.81 268.00 42.9K
10:12 268.01 268.02 267.88 268.00 26.3K
10:13 268.01 268.24 268.01 268.14 42.9K
10:14 268.16 268.40 268.14 268.31 32.0K
10:15 268.22 268.38 268.11 268.12 27.5K
10:16 268.23 268.37 268.20 268.20 61.0K
10:17 268.20 268.20 267.97 267.97 21.0K
10:18 268.21 268.53 268.19 268.53 34.0K
10:19 268.52 268.58 268.39 268.48 39.1K
10:20 268.39 268.64 268.39 268.50 27.2K
10:21 268.56 268.57 268.34 268.42 15.3K
10:22 268.35 268.39 268.14 268.39 17.3K
10:23 268.38 268.38 268.29 268.32 27.8K
10:24 268.32 268.38 267.96 268.10 32.3K
10:25 268.13 268.16 267.90 268.16 36.7K
10:26 268.11 268.13 268.01 268.01 14.0K
10:27 268.14 268.21 268.06 268.06 24.5K
10:28 268.12 268.37 268.12 268.37 18.1K
10:29 268.37 268.41 268.16 268.35 10.7K
10:30 268.25 268.68 268.25 268.64 27.5K
10:31 268.64 268.64 268.38 268.38 22.9K
10:32 268.38 268.56 268.38 268.54 13.1K
10:33 268.52 268.86 268.51 268.83 29.0K
10:34 268.92 268.92 268.77 268.80 18.8K
10:35 268.89 268.94 268.80 268.87 24.9K
10:36 268.75 268.83 268.59 268.73 33.3K
10:37 268.75 268.85 268.71 268.71 20.4K
10:38 268.57 269.02 268.57 269.00 27.1K
10:39 269.00 269.06 268.67 269.06 13.1K
10:40 269.08 269.34 268.99 269.34 18.6K
10:41 269.32 269.40 269.28 269.40 18.2K
10:42 269.39 269.49 269.29 269.29 19.7K
10:43 269.20 269.29 269.09 269.29 19.8K
10:44 269.26 269.28 268.71 268.71 18.5K
10:45 268.74 269.07 268.71 269.07 21.7K
10:46 269.12 269.19 269.04 269.09 22.6K
10:47 269.18 269.37 269.12 269.33 33.1K
10:48 269.33 269.33 269.24 269.25 10.5K
10:49 269.24 269.43 269.20 269.39 16.5K
10:50 269.40 269.40 269.21 269.31 16.7K
10:51 269.31 269.38 269.20 269.38 17.9K
10:52 269.40 269.55 269.39 269.55 33.7K
10:53 269.59 269.70 269.50 269.63 18.5K
10:54 269.63 269.73 269.57 269.57 25.0K
10:55 269.63 269.63 269.30 269.30 31.7K
10:56 269.34 269.35 269.17 269.26 19.8K
10:57 269.23 269.23 268.79 268.85 27.5K
10:58 268.93 269.00 268.84 269.00 14.8K
10:59 269.00 269.04 268.99 268.99 10.4K
11:00 268.99 269.05 268.94 269.04 15.4K
11:01 269.08 269.10 268.93 269.10 22.4K
11:02 269.15 269.16 269.08 269.13 19.6K
11:03 269.12 269.16 269.11 269.11 11.6K
11:04 269.11 269.22 269.07 269.22 19.1K
11:05 269.23 269.28 269.19 269.19 16.1K
11:06 269.23 269.57 269.23 269.57 20.7K
11:07 269.57 269.64 269.55 269.59 10.0K
11:08 269.66 269.67 269.42 269.44 22.3K
11:09 269.47 269.75 269.47 269.75 19.3K
11:10 269.70 269.82 269.70 269.77 13.6K
11:11 269.66 269.66 269.36 269.39 30.4K
11:12 269.38 269.52 269.37 269.51 23.9K
11:13 269.51 269.51 269.18 269.31 12.3K
11:14 269.31 269.31 269.11 269.12 24.8K
11:15 269.12 269.22 269.10 269.10 44.4K
11:16 269.11 269.11 269.00 269.00 18.8K
11:17 269.01 269.01 268.85 269.01 31.7K
11:18 269.01 269.01 268.88 268.98 16.9K
11:19 268.89 268.93 268.81 268.91 20.4K
11:20 268.91 269.00 268.91 268.93 13.4K
11:21 268.92 268.93 268.84 268.93 18.0K
11:22 268.94 269.01 268.84 268.88 22.4K
11:23 268.80 268.86 268.73 268.73 30.3K
11:24 268.73 268.73 268.53 268.58 20.1K
11:25 268.55 268.55 268.36 268.36 12.1K
11:26 268.38 268.43 268.17 268.21 28.4K
11:27 268.20 268.21 268.08 268.08 12.1K
11:28 268.08 268.13 268.02 268.12 15.6K
11:29 268.24 268.63 268.24 268.63 26.0K
11:30 268.65 268.67 268.52 268.54 29.2K
11:31 268.55 268.79 268.55 268.79 36.1K
11:32 268.80 268.83 268.73 268.77 21.2K
11:33 268.83 269.20 268.80 269.20 40.9K
11:34 269.19 269.19 269.05 269.17 25.3K
11:35 269.09 269.11 269.07 269.07 17.0K
11:36 269.06 269.07 268.85 268.85 18.3K
11:37 268.85 268.85 268.65 268.65 13.5K
11:38 268.71 268.78 268.71 268.77 15.1K
11:39 268.77 268.81 268.75 268.81 13.5K
11:40 268.77 268.77 268.64 268.72 30.3K
11:41 268.72 268.86 268.71 268.84 19.5K
11:42 268.84 268.93 268.79 268.92 13.5K
11:43 268.92 268.93 268.75 268.87 20.3K
11:44 268.87 268.87 268.79 268.87 12.2K
11:45 268.95 268.97 268.84 268.97 22.1K
11:46 269.01 269.02 268.80 268.80 17.8K
11:47 268.60 268.75 268.60 268.75 19.3K
11:48 268.85 268.93 268.85 268.88 38.3K
11:49 268.73 268.85 268.72 268.84 32.2K
11:50 268.86 268.91 268.71 268.71 16.3K
11:51 268.71 268.82 268.71 268.81 21.9K
11:52 268.81 268.95 268.80 268.95 15.7K
11:53 268.93 268.93 268.47 268.54 28.9K
11:54 268.54 268.67 268.54 268.67 16.8K
11:55 268.69 268.69 268.52 268.57 9.9K
11:56 268.52 268.52 268.42 268.44 30.4K
11:57 268.41 268.51 268.39 268.46 9.3K
11:58 268.46 268.46 268.21 268.23 40.2K
11:59 268.23 268.27 268.19 268.19 16.1K
12:00 268.20 268.47 268.20 268.46 17.4K
12:01 268.47 268.47 268.39 268.40 14.5K
12:02 268.38 268.45 268.21 268.24 36.6K
12:03 268.21 268.26 268.09 268.20 15.2K
12:04 268.12 268.13 268.00 268.05 15.7K
12:05 268.05 268.14 267.82 267.82 12.6K
12:06 267.93 268.00 267.88 267.93 16.2K
12:07 267.93 268.04 267.82 267.99 22.2K
12:08 267.99 268.00 267.90 267.90 12.8K
12:09 267.79 267.91 267.79 267.89 23.5K
12:10 267.94 268.06 267.94 268.01 12.7K
12:11 268.10 268.13 268.06 268.10 19.7K
12:12 268.02 268.13 268.00 268.05 17.4K
12:13 268.05 268.24 268.04 268.22 19.8K
12:14 268.21 268.26 268.11 268.23 18.0K
12:15 268.23 268.23 268.08 268.08 11.7K
12:16 268.09 268.20 268.05 268.14 18.1K
12:17 268.14 268.37 268.13 268.32 21.4K
12:18 268.25 268.29 268.20 268.29 139.3K
12:19 268.24 268.34 268.24 268.32 18.7K
12:20 268.34 268.40 268.30 268.31 32.5K
12:21 268.37 268.37 268.22 268.22 29.0K
12:22 268.17 268.27 268.07 268.22 26.1K
12:23 268.22 268.32 268.22 268.32 22.5K
12:24 268.32 268.34 268.22 268.34 27.2K
12:25 268.34 268.47 268.34 268.47 26.5K
12:26 268.52 268.53 268.45 268.48 23.7K
12:27 268.50 268.50 268.41 268.46 28.8K
12:28 268.46 268.47 268.38 268.47 10.9K
12:29 268.49 268.52 268.35 268.35 19.0K
12:30 268.36 268.38 268.34 268.37 11.7K
12:31 268.37 268.41 268.32 268.32 14.4K
12:32 268.33 268.56 268.33 268.56 10.9K
12:33 268.45 268.58 268.45 268.58 36.6K
12:34 268.54 268.61 268.51 268.61 24.0K
12:35 268.61 268.64 268.57 268.64 10.0K
12:36 268.67 268.73 268.66 268.67 20.4K
12:37 268.66 268.81 268.66 268.81 18.8K
12:38 268.81 268.83 268.79 268.79 18.2K
12:39 268.79 268.90 268.78 268.84 16.5K
12:40 268.83 268.84 268.73 268.83 17.6K
12:41 268.83 268.83 268.57 268.58 36.5K
12:42 268.66 268.66 268.62 268.66 11.9K
12:43 268.67 268.75 268.64 268.65 27.7K
12:44 268.65 268.68 268.65 268.68 7.1K
12:45 268.68 268.76 268.68 268.76 9.2K
12:46 268.76 268.90 268.71 268.86 13.7K
12:47 268.87 268.97 268.87 268.97 10.4K
12:48 268.95 269.14 268.95 269.14 18.0K
12:49 269.14 269.21 269.02 269.21 23.8K
12:50 269.22 269.30 269.17 269.30 8.0K
12:51 269.24 269.28 269.19 269.28 23.5K
12:52 269.28 269.28 269.20 269.23 15.4K
12:53 269.23 269.23 269.19 269.19 19.8K
12:54 269.18 269.21 269.13 269.21 12.5K
12:55 269.22 269.22 269.09 269.10 12.1K
12:56 269.10 269.13 268.78 268.78 40.1K
12:57 268.77 268.77 268.65 268.65 41.9K
12:58 268.66 268.70 268.53 268.70 15.7K
12:59 268.69 268.70 268.61 268.68 11.8K
13:00 268.68 268.72 268.64 268.72 15.9K
13:01 268.75 268.84 268.75 268.76 7.9K
13:02 268.76 268.85 268.76 268.76 7.3K
13:03 268.78 268.78 268.69 268.73 6.3K
13:04 268.73 269.01 268.73 268.99 17.6K
13:05 268.99 269.02 268.89 268.89 16.1K
13:06 268.89 269.09 268.89 269.03 8.4K
13:07 269.03 269.13 268.92 268.92 12.2K
13:08 268.92 268.92 268.86 268.86 16.2K
13:09 268.85 268.87 268.82 268.87 9.3K
13:10 268.88 268.89 268.83 268.85 8.6K
13:11 268.85 268.95 268.85 268.89 7.3K
13:12 268.88 269.02 268.88 269.02 22.1K
13:13 269.08 269.08 268.99 269.00 10.8K
13:14 269.05 269.10 269.04 269.09 14.4K
13:15 269.09 269.41 269.09 269.41 16.0K
13:16 269.39 269.56 269.36 269.56 24.6K
13:17 269.56 269.62 269.54 269.57 25.8K
13:18 269.50 269.54 269.35 269.36 17.0K
13:19 269.36 269.40 269.32 269.33 8.3K
13:20 269.33 269.33 269.18 269.22 35.5K
13:21 269.21 269.23 269.17 269.23 7.5K
13:22 269.22 269.33 269.19 269.33 15.3K
13:23 269.33 269.43 269.25 269.41 15.6K
13:24 269.41 269.43 269.37 269.42 11.1K
13:25 269.36 269.42 269.32 269.37 12.5K
13:26 269.31 269.32 269.22 269.31 28.5K
13:27 269.31 269.41 269.31 269.35 15.0K
13:28 269.37 269.37 269.33 269.35 12.3K
13:29 269.34 269.39 269.32 269.35 24.9K
13:30 269.33 269.40 269.33 269.37 16.2K
13:31 269.37 269.59 269.37 269.59 17.1K
13:32 269.59 269.73 269.59 269.73 10.6K
13:33 269.72 269.76 269.65 269.65 19.2K
13:34 269.65 269.67 269.53 269.53 16.0K
13:35 269.53 269.53 269.32 269.38 13.3K
13:36 269.37 269.54 269.37 269.54 9.2K
13:37 269.50 269.60 269.50 269.54 14.0K
13:38 269.55 269.55 269.46 269.46 9.6K
13:39 269.47 269.49 269.44 269.44 5.9K
13:40 269.44 269.44 269.39 269.39 24.2K
13:41 269.40 269.46 269.38 269.38 27.7K
13:42 269.44 269.47 269.37 269.47 16.5K
13:43 269.47 269.57 269.40 269.50 18.6K
13:44 269.51 269.51 269.39 269.43 22.6K
13:45 269.41 269.41 269.23 269.33 8.5K
13:46 269.29 269.34 269.24 269.34 12.9K
13:47 269.25 269.34 269.22 269.26 6.0K
13:48 269.26 269.39 269.26 269.34 8.5K
13:49 269.34 269.34 269.30 269.30 11.0K
13:50 269.31 269.35 269.10 269.10 17.4K
13:51 269.10 269.10 268.91 268.91 12.9K
13:52 269.07 269.08 268.97 268.97 21.7K
13:53 268.98 269.00 268.98 269.00 9.9K
13:54 269.00 269.01 268.96 268.96 10.8K
13:55 268.95 268.97 268.92 268.95 13.9K
13:56 269.00 269.05 268.98 269.05 11.7K
13:57 269.05 269.05 268.99 269.00 18.2K
13:58 269.00 269.00 268.90 268.90 12.3K
13:59 268.90 268.90 268.63 268.65 17.0K
14:00 268.65 268.65 268.57 268.59 17.0K
14:01 268.50 268.59 268.48 268.56 17.1K
14:02 268.56 268.56 268.51 268.51 8.9K
14:03 268.52 268.52 268.36 268.39 16.1K
14:04 268.43 268.43 268.37 268.38 12.8K
14:05 268.37 268.59 268.37 268.57 24.6K
14:06 268.47 268.61 268.47 268.61 16.5K
14:07 268.55 268.62 268.55 268.62 14.3K
14:08 268.62 268.66 268.62 268.66 8.8K
14:09 268.68 268.68 268.53 268.53 14.0K
14:10 268.55 268.62 268.44 268.45 12.3K
14:11 268.45 268.56 268.43 268.55 25.9K
14:12 268.54 268.55 268.47 268.47 7.1K
14:13 268.47 268.58 268.47 268.47 24.5K
14:14 268.47 268.65 268.47 268.65 9.3K
14:15 268.66 268.72 268.66 268.70 10.6K
14:16 268.70 268.76 268.62 268.67 21.8K
14:17 268.67 268.72 268.62 268.72 30.9K
14:18 268.71 268.72 268.60 268.65 23.7K
14:19 268.57 268.70 268.55 268.57 27.4K
14:20 268.57 268.57 268.48 268.54 23.2K
14:21 268.54 268.56 268.50 268.52 9.2K
14:22 268.52 268.78 268.52 268.72 14.4K
14:23 268.81 269.04 268.81 269.04 22.6K
14:24 268.99 269.16 268.99 269.06 13.8K
14:25 269.06 269.06 268.97 268.98 9.3K
14:26 269.04 269.06 269.00 269.01 15.2K
14:27 269.01 269.01 268.96 269.00 17.1K
14:28 269.00 269.01 268.95 268.96 26.7K
14:29 268.95 268.95 268.90 268.90 30.2K
14:30 268.98 269.05 268.81 268.99 14.1K
14:31 269.02 269.14 269.02 269.14 19.1K
14:32 269.18 269.20 269.11 269.18 9.6K
14:33 269.18 269.45 269.18 269.45 40.2K
14:34 269.43 269.56 269.43 269.48 12.9K
14:35 269.53 269.55 269.51 269.51 12.9K
14:36 269.57 269.64 269.51 269.63 25.5K
14:37 269.64 269.71 269.58 269.71 10.2K
14:38 269.68 269.70 269.63 269.69 14.2K
14:39 269.70 269.70 269.58 269.58 92.2K
14:40 269.60 269.68 269.60 269.67 21.1K
14:41 269.67 269.67 269.64 269.66 12.7K
14:42 269.68 269.74 269.68 269.69 28.4K
14:43 269.75 269.76 269.70 269.71 10.9K
14:44 269.71 269.78 269.69 269.70 13.7K
14:45 269.75 269.79 269.72 269.79 20.0K
14:46 269.77 269.77 269.70 269.71 14.3K
14:47 269.71 269.71 269.61 269.64 19.3K
14:48 269.64 269.64 269.47 269.47 11.7K
14:49 269.47 269.47 269.41 269.42 11.9K
14:50 269.42 269.57 269.40 269.57 15.1K
14:51 269.71 269.78 269.59 269.77 20.8K
14:52 269.77 269.85 269.75 269.82 17.1K
14:53 269.81 269.84 269.76 269.76 16.3K
14:54 269.79 269.82 269.79 269.80 7.9K
14:55 269.83 269.83 269.79 269.80 17.1K
14:56 269.80 269.80 269.79 269.79 8.3K
14:57 269.79 269.79 269.75 269.78 23.2K
14:58 269.78 269.80 269.77 269.77 13.9K
14:59 269.76 269.76 269.66 269.67 28.8K
15:00 269.71 269.73 269.62 269.63 12.7K
15:01 269.70 269.80 269.67 269.74 32.5K
15:02 269.73 269.79 269.70 269.79 24.2K
15:03 269.79 269.82 269.77 269.77 16.1K
15:04 269.77 269.81 269.77 269.81 31.7K
15:05 269.83 269.84 269.78 269.80 14.2K
15:06 269.80 269.83 269.79 269.79 15.1K
15:07 269.81 269.83 269.79 269.83 9.0K
15:08 269.80 269.80 269.74 269.74 29.4K
15:09 269.75 269.78 269.72 269.72 39.6K
15:10 269.75 269.84 269.73 269.84 17.7K
15:11 269.84 269.88 269.84 269.86 17.2K
15:12 269.85 270.06 269.85 270.06 26.4K
15:13 270.02 270.11 270.01 270.10 25.0K
15:14 270.11 270.11 270.05 270.07 13.8K
15:15 270.09 270.14 270.06 270.14 22.2K
15:16 270.14 270.14 270.01 270.01 36.1K
15:17 270.02 270.10 269.98 270.10 14.4K
15:18 270.10 270.10 269.99 270.00 20.2K
15:19 270.00 270.13 270.00 270.12 14.1K
15:20 270.12 270.17 270.09 270.09 26.5K
15:21 270.09 270.14 270.08 270.12 27.9K
15:22 270.14 270.15 270.10 270.14 30.6K
15:23 270.14 270.18 270.10 270.16 27.0K
15:24 270.17 270.18 270.10 270.10 20.1K
15:25 270.10 270.10 270.03 270.03 17.0K
15:26 270.05 270.06 270.05 270.06 14.4K
15:27 270.06 270.07 270.01 270.02 26.4K
15:28 270.01 270.01 269.93 269.93 17.9K
15:29 269.92 269.93 269.85 269.85 21.6K
15:30 269.88 269.93 269.84 269.92 21.3K
15:31 269.92 270.09 269.91 270.09 33.3K
15:32 270.09 270.18 270.06 270.18 33.2K
15:33 270.17 270.17 270.08 270.09 22.4K
15:34 270.09 270.18 270.09 270.15 20.7K
15:35 270.15 270.15 270.04 270.15 22.3K
15:36 270.16 270.18 270.11 270.11 22.6K
15:37 270.10 270.16 270.07 270.07 19.0K
15:38 270.07 270.19 270.07 270.12 18.2K
15:39 270.12 270.27 270.11 270.27 51.4K
15:40 270.26 270.29 270.18 270.18 40.4K
15:41 270.17 270.27 270.16 270.20 33.1K
15:42 270.14 270.17 270.09 270.12 27.8K
15:43 270.13 270.19 270.13 270.16 43.6K
15:44 270.14 270.14 270.10 270.10 35.0K
15:45 270.11 270.25 270.11 270.25 38.8K
15:46 270.27 270.27 270.16 270.16 57.1K
15:47 270.15 270.21 270.12 270.17 41.6K
15:48 270.22 270.24 270.11 270.19 40.8K
15:49 270.10 270.33 270.10 270.28 42.2K
15:50 270.19 270.25 270.16 270.23 91.6K
15:51 270.18 270.31 270.09 270.22 112.6K
15:52 270.20 270.21 270.14 270.15 59.3K
15:53 270.16 270.30 270.11 270.30 80.0K
15:54 270.34 270.35 270.27 270.33 118.4K
15:55 270.24 270.27 270.19 270.27 151.0K
15:56 270.26 270.30 270.24 270.28 127.0K
15:57 270.28 270.33 270.27 270.32 192.9K
15:58 270.30 270.30 269.98 269.99 200.6K
15:59 269.94 269.98 269.55 269.55 4,893.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据