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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 212.44 213.29 211.79 211.80 10.0M
2021-12-30 213.40 213.88 212.47 212.66 10.5M
2021-12-29 211.61 213.55 211.61 212.90 13.1M
2021-12-28 212.30 212.83 211.54 211.95 11.8M
2021-12-27 209.16 212.16 208.97 212.12 14.3M
2021-12-23 207.86 209.34 207.86 208.76 12.0M
2021-12-22 205.68 207.75 205.60 207.70 20.9M
2021-12-21 201.29 205.85 201.29 205.82 29.9M
2021-12-20 202.26 202.26 199.61 200.94 55.1M
2021-12-17 202.22 205.11 201.32 203.56 76.8M
2021-12-16 200.94 203.17 199.71 200.81 25.6M
2021-12-15 198.92 199.90 197.01 199.76 19.7M
2021-12-14 199.33 200.63 197.11 198.92 19.2M
2021-12-13 200.66 200.94 198.73 200.04 31.1M
2021-12-10 200.95 201.72 199.68 201.11 17.1M
2021-12-09 200.43 201.00 199.55 199.95 17.4M
2021-12-08 198.21 201.15 197.95 200.90 21.1M
2021-12-07 193.12 196.37 193.12 195.87 19.5M
2021-12-06 190.57 193.39 190.09 192.22 19.2M
2021-12-03 192.76 193.26 188.82 190.20 22.1M
2021-12-02 189.93 192.65 187.28 191.93 21.2M
2021-12-01 194.38 194.70 189.54 189.55 22.9M
2021-11-30 196.53 197.07 191.90 192.02 32.7M
2021-11-29 195.47 198.02 195.41 196.99 23.4M
2021-11-26 194.22 195.71 192.70 193.10 11.9M
2021-11-24 193.63 196.10 193.38 195.96 14.3M
2021-11-23 195.73 195.99 193.79 194.90 18.5M
2021-11-22 199.41 199.58 195.51 195.51 20.1M
2021-11-19 199.74 200.31 199.17 199.26 18.6M
2021-11-18 201.45 201.75 198.65 199.45 18.3M
2021-11-17 202.42 202.64 200.90 201.13 15.4M
2021-11-16 201.69 203.41 201.69 202.21 15.7M
2021-11-15 202.98 203.56 201.59 201.94 14.6M
2021-11-12 203.08 203.57 202.45 202.59 15.7M
2021-11-11 203.35 203.77 202.17 202.29 17.3M
2021-11-10 204.27 205.58 201.50 202.21 24.0M
2021-11-09 205.97 205.97 204.38 205.22 27.9M
2021-11-08 206.73 207.67 206.11 207.24 17.0M
2021-11-05 206.00 207.72 205.25 206.31 25.1M
2021-11-04 202.17 206.27 202.17 205.13 59.1M
2021-11-03 203.19 204.09 201.21 203.98 15.3M
2021-11-02 203.43 204.20 202.02 203.21 13.1M
2021-11-01 201.39 202.02 200.41 201.64 14.2M
2021-10-29 199.81 201.91 199.30 201.34 16.1M
2021-10-28 199.34 200.95 197.77 199.47 17.5M
2021-10-27 201.45 201.51 198.04 198.04 16.9M
2021-10-26 202.27 202.69 201.03 201.40 16.3M
2021-10-25 201.95 202.75 200.75 201.81 12.5M
2021-10-22 202.12 203.67 201.12 201.87 16.8M
2021-10-21 203.69 203.73 201.66 202.02 37.5M
2021-10-20 209.14 209.36 207.67 208.48 13.2M
2021-10-19 207.39 209.68 207.19 209.05 10.3M
2021-10-18 207.61 209.14 206.74 207.62 12.8M
2021-10-15 207.14 208.42 206.68 208.36 17.4M
2021-10-14 203.71 206.89 203.71 206.68 12.2M
2021-10-13 200.63 202.87 200.39 202.42 11.9M
2021-10-12 200.93 201.08 199.39 199.70 10.3M
2021-10-11 201.85 202.84 200.67 200.71 9.3M
2021-10-08 201.99 203.13 201.46 202.17 10.3M
2021-10-07 201.70 203.42 201.70 201.99 10.4M
2021-10-06 200.13 201.11 198.32 200.82 14.5M
2021-10-05 201.53 202.63 200.22 201.22 14.6M
2021-10-04 200.99 202.52 199.40 200.77 16.1M
2021-10-01 200.21 202.81 198.77 201.90 14.6M
2021-09-30 200.04 200.83 198.17 198.55 16.9M
2021-09-29 199.16 200.55 197.76 199.16 10.4M
2021-09-28 201.79 202.08 198.28 198.40 13.8M
2021-09-27 203.99 204.28 202.39 202.95 11.0M
2021-09-24 203.65 205.02 203.46 204.63 9.3M
2021-09-23 202.07 204.62 201.93 203.90 10.3M
2021-09-22 200.24 201.92 199.43 201.07 9.9M
2021-09-21 200.92 201.78 199.05 199.15 10.8M
2021-09-20 199.71 201.26 197.77 200.06 12.9M
2021-09-17 203.71 204.08 201.88 202.10 25.7M
2021-09-16 204.13 204.73 202.79 204.44 9.7M
2021-09-15 202.81 204.63 202.14 204.22 11.8M
2021-09-14 204.49 204.70 202.14 202.67 11.4M
2021-09-13 204.92 205.12 203.03 203.92 11.2M
2021-09-10 206.00 206.64 203.82 203.87 10.4M
2021-09-09 205.52 206.71 205.05 205.11 9.5M
2021-09-08 205.46 206.28 205.15 205.86 10.5M
2021-09-07 207.84 208.03 205.30 205.41 12.4M
2021-09-03 207.24 207.98 206.99 207.75 9.2M
2021-09-02 208.68 208.68 206.01 207.72 12.9M
2021-09-01 208.97 209.11 207.60 208.23 16.1M
2021-08-31 208.45 209.08 207.59 208.72 12.6M
2021-08-30 208.72 209.25 208.12 208.12 7.8M
2021-08-27 206.93 208.66 206.64 208.27 8.9M
2021-08-26 207.70 208.30 206.33 206.60 9.1M
2021-08-25 207.72 208.14 207.20 207.61 11.8M
2021-08-24 207.47 208.16 207.24 207.68 10.7M
2021-08-23 207.87 208.18 207.21 207.35 12.9M
2021-08-20 205.39 207.33 204.95 206.80 11.6M
2021-08-19 205.03 206.19 204.47 205.29 14.2M
2021-08-18 208.40 209.14 206.22 206.29 11.2M
2021-08-17 209.51 209.56 208.01 209.10 13.6M
2021-08-16 209.69 210.43 208.84 210.42 9.7M
2021-08-13 208.65 209.77 208.37 209.71 10.2M
2021-08-12 207.24 209.21 207.04 209.00 12.9M
2021-08-11 206.78 207.64 206.25 207.32 13.2M
2021-08-10 207.33 207.59 205.84 206.05 13.0M
2021-08-09 208.59 208.59 207.01 207.26 13.8M
2021-08-06 208.57 209.90 207.71 209.48 11.1M
2021-08-05 208.43 209.52 208.10 208.54 12.2M
2021-08-04 209.58 210.13 208.06 208.09 12.7M
2021-08-03 206.08 210.05 205.82 209.99 14.4M
2021-08-02 204.95 206.21 204.78 205.13 16.5M
2021-07-30 203.96 205.14 203.72 204.47 12.7M
2021-07-29 205.03 205.67 204.54 204.67 15.1M
2021-07-28 203.42 203.70 202.70 202.88 12.2M
2021-07-27 203.04 203.26 201.40 203.13 11.8M
2021-07-26 202.95 203.53 202.57 203.43 11.9M
2021-07-23 201.33 203.14 201.33 202.89 12.7M
2021-07-22 201.76 202.00 200.99 201.84 13.3M
2021-07-21 200.88 201.34 199.97 201.29 12.8M
2021-07-20 200.60 202.43 199.71 200.24 23.2M
2021-07-19 196.12 197.43 195.56 197.22 18.4M
2021-07-16 200.72 200.76 198.15 198.23 12.6M
2021-07-15 199.79 200.09 199.06 200.03 11.2M
2021-07-14 201.47 201.70 199.67 200.29 11.2M
2021-07-13 200.90 201.37 200.33 200.61 10.0M
2021-07-12 202.30 202.30 200.97 201.49 10.9M
2021-07-09 200.71 201.76 200.53 201.60 12.4M
2021-07-08 198.49 200.85 197.66 200.08 13.3M
2021-07-07 199.75 200.85 199.22 200.84 13.8M
2021-07-06 200.03 200.18 197.93 199.21 18.0M
2021-07-02 203.20 203.24 199.20 199.85 27.3M
2021-07-01 201.76 202.80 201.68 202.74 13.9M
2021-06-30 201.84 202.10 201.25 201.46 12.9M
2021-06-29 202.21 203.44 202.21 202.60 13.2M
2021-06-28 202.98 203.38 201.75 202.11 12.9M
2021-06-25 201.25 202.78 200.97 202.71 23.8M
2021-06-24 201.34 201.62 200.77 201.16 11.9M
2021-06-23 201.65 201.65 199.91 199.94 11.5M
2021-06-22 201.10 201.89 200.13 201.63 11.7M
2021-06-21 198.80 201.66 198.16 201.32 14.2M
2021-06-18 198.38 199.18 197.67 197.68 28.7M
2021-06-17 200.11 200.78 199.02 199.74 17.6M
2021-06-16 202.36 202.36 199.34 200.55 13.7M
2021-06-15 202.92 203.08 201.75 202.02 11.4M
2021-06-14 203.73 203.73 201.80 202.87 18.1M
2021-06-11 202.79 203.76 202.59 203.76 14.6M
2021-06-10 201.75 202.86 200.79 202.66 14.6M
2021-06-09 200.98 201.86 200.68 201.35 13.4M
2021-06-08 200.20 201.41 200.20 200.58 13.9M
2021-06-07 199.68 200.36 199.18 199.76 13.8M
2021-06-04 197.90 199.42 197.82 199.31 13.4M
2021-06-03 196.60 197.61 195.51 197.25 21.7M
2021-06-02 196.65 198.14 196.08 197.77 16.3M
2021-06-01 197.00 198.11 195.39 196.01 13.1M
2021-05-28 194.66 197.62 194.35 196.50 14.4M
2021-05-27 194.21 195.45 194.00 194.07 22.3M
2021-05-26 194.33 194.94 193.79 194.30 16.5M
2021-05-25 195.19 195.23 193.58 194.19 19.9M
2021-05-24 195.00 195.38 194.58 194.67 13.2M
2021-05-21 194.84 195.63 194.00 194.11 14.1M
2021-05-20 191.37 194.66 191.12 193.99 15.9M
2021-05-19 189.08 191.18 188.21 191.16 16.3M
2021-05-18 191.62 192.05 190.61 191.18 16.3M
2021-05-17 191.51 191.87 190.52 191.42 15.5M
2021-05-14 192.07 192.50 191.39 192.05 16.5M
2021-05-13 188.72 191.45 188.70 190.77 17.2M
2021-05-12 190.98 191.15 187.93 188.07 19.2M
2021-05-11 192.75 192.75 190.05 191.76 23.2M
2021-05-10 194.89 196.13 193.78 193.78 20.6M
2021-05-07 194.44 195.52 194.18 194.69 20.0M
2021-05-06 193.35 195.73 192.23 195.73 32.7M
2021-05-05 196.70 196.70 194.54 195.88 18.5M
2021-05-04 194.63 197.66 194.61 196.09 24.3M
2021-05-03 194.97 196.78 194.88 195.85 18.4M
2021-04-30 194.23 194.44 192.61 193.44 20.0M
2021-04-29 195.19 196.04 194.24 195.40 14.1M
2021-04-28 194.13 194.79 193.51 194.29 13.0M
2021-04-27 193.11 193.74 192.05 193.64 12.9M
2021-04-26 192.74 193.78 192.61 192.98 12.5M
2021-04-23 191.55 193.42 191.50 192.71 12.8M
2021-04-22 192.35 193.19 191.07 191.53 18.5M
2021-04-21 188.38 192.64 188.25 192.38 25.7M
2021-04-20 188.12 189.96 187.85 188.47 25.8M
2021-04-19 186.32 186.35 185.25 185.90 16.1M
2021-04-16 186.11 186.96 186.10 186.62 21.0M
2021-04-15 184.80 186.30 184.64 185.92 15.0M
2021-04-14 183.63 184.73 183.47 184.00 17.4M
2021-04-13 183.77 184.53 182.95 183.84 19.2M
2021-04-12 184.57 185.03 183.82 184.72 14.3M
2021-04-09 184.19 185.31 183.92 185.31 12.3M
2021-04-08 184.04 185.03 183.84 184.41 14.3M
2021-04-07 183.58 184.04 182.73 183.38 14.1M
2021-04-06 184.50 184.50 183.55 183.78 15.0M
2021-04-05 182.95 185.55 182.69 185.11 16.3M
2021-04-01 182.05 182.76 181.72 182.50 14.3M
2021-03-31 180.26 182.11 180.09 180.99 19.7M
2021-03-30 180.49 180.60 179.27 180.13 17.6M
2021-03-29 181.42 182.25 180.27 180.59 15.4M
2021-03-26 178.13 182.21 177.76 182.10 16.2M
2021-03-25 175.71 177.80 174.89 177.59 15.9M
2021-03-24 177.79 178.48 176.39 176.43 14.5M
2021-03-23 178.30 179.03 176.86 177.30 16.1M
2021-03-22 176.26 178.60 176.00 178.17 16.6M
2021-03-19 175.44 177.54 175.20 176.44 29.4M
2021-03-18 176.13 177.84 175.53 175.82 19.1M
2021-03-17 175.98 177.19 175.23 176.91 15.8M
2021-03-16 177.47 177.83 176.10 176.65 14.4M
2021-03-15 175.47 177.42 175.47 177.41 13.5M
2021-03-12 174.58 175.45 173.61 175.36 14.9M
2021-03-11 174.30 176.53 174.30 175.52 18.1M
2021-03-10 171.89 174.13 171.71 173.80 18.6M
2021-03-09 171.32 173.18 171.04 171.07 17.6M
2021-03-08 170.56 172.48 169.32 169.45 23.1M
2021-03-05 168.94 171.04 165.79 170.59 25.0M
2021-03-04 170.25 171.14 165.30 167.60 26.7M
2021-03-03 172.82 172.95 170.22 170.81 20.7M
2021-03-02 173.79 174.61 172.70 173.00 16.5M
2021-03-01 172.45 174.41 172.45 173.97 20.3M
2021-02-26 171.99 172.61 169.10 170.24 36.9M
2021-02-25 174.15 175.04 171.49 171.86 24.3M
2021-02-24 172.52 174.86 171.56 174.65 24.7M
2021-02-23 174.09 174.09 170.52 172.78 28.6M
2021-02-22 174.53 174.87 173.21 174.11 25.9M
2021-02-19 177.65 177.77 175.38 175.61 24.1M
2021-02-18 177.52 177.84 176.45 177.07 22.6M
2021-02-17 176.92 178.18 176.75 177.95 20.8M
2021-02-16 180.11 180.30 177.73 178.10 25.2M
2021-02-12 180.00 180.07 178.72 180.01 18.3M
2021-02-11 180.39 180.63 179.00 179.81 21.4M
2021-02-10 181.16 181.74 179.50 180.32 18.0M
2021-02-09 178.08 180.53 177.66 180.18 18.6M
2021-02-08 177.92 178.90 177.69 178.88 22.8M
2021-02-05 176.54 177.25 176.18 177.10 20.9M
2021-02-04 174.64 176.30 174.00 176.23 25.2M
2021-02-03 176.50 176.50 174.72 175.55 23.5M
2021-02-02 175.47 177.41 175.47 176.69 26.5M
2021-02-01 174.81 176.12 173.70 175.39 34.1M
2021-01-29 176.16 176.22 173.48 173.75 33.4M
2021-01-28 177.65 178.50 176.74 176.75 30.9M
2021-01-27 178.27 179.94 177.07 177.36 51.9M
2021-01-26 178.29 179.78 177.47 179.56 20.3M
2021-01-25 177.99 178.37 175.99 177.74 24.9M
2021-01-22 178.08 178.21 176.31 177.78 48.6M
2021-01-21 184.20 184.60 183.23 183.99 20.2M
2021-01-20 181.91 184.05 181.61 183.86 16.2M
2021-01-19 180.95 181.46 180.11 181.01 17.2M
2021-01-15 179.54 180.45 178.63 179.96 18.0M
2021-01-14 180.15 181.40 179.84 180.18 19.8M
2021-01-13 181.05 181.24 179.25 179.51 21.7M
2021-01-12 181.05 181.53 179.45 180.68 16.9M
2021-01-11 181.22 181.97 180.62 180.87 17.1M
2021-01-08 180.69 182.33 180.33 182.19 22.5M
2021-01-07 180.09 181.24 179.53 180.66 30.0M
2021-01-06 176.92 181.28 176.88 178.65 27.8M
2021-01-05 176.43 178.16 176.36 177.75 19.0M
2021-01-04 179.68 179.83 175.04 176.49 24.7M