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
2023-12-29 213.44 213.98 212.31 213.12 6.5M
2023-12-28 213.15 213.82 213.07 213.58 5.7M
2023-12-27 212.75 213.24 212.24 212.94 7.5M
2023-12-26 211.48 213.04 211.31 212.80 5.9M
2023-12-22 210.24 211.83 210.11 211.55 7.5M
2023-12-21 209.58 210.04 208.22 209.71 11.4M
2023-12-20 211.40 211.72 208.64 208.64 15.5M
2023-12-19 212.00 212.64 211.66 211.71 12.9M
2023-12-18 212.11 213.11 211.24 212.91 14.2M
2023-12-15 212.10 213.87 211.65 211.82 40.4M
2023-12-14 212.18 213.07 210.19 212.44 18.6M
2023-12-13 211.84 213.14 210.38 212.38 14.1M
2023-12-12 210.81 213.19 210.39 212.01 11.5M
2023-12-11 208.95 210.88 208.86 210.79 15.0M
2023-12-08 205.99 208.51 205.86 208.30 9.6M
2023-12-07 206.36 206.97 205.44 206.32 10.3M
2023-12-06 206.35 207.16 205.59 205.69 8.8M
2023-12-05 206.21 207.05 205.74 205.81 10.7M
2023-12-04 205.43 207.86 205.43 206.82 11.8M
2023-12-01 203.61 206.22 203.29 206.20 11.6M
2023-11-30 202.54 203.85 202.37 203.80 19.9M
2023-11-29 202.21 203.09 201.67 201.86 10.0M
2023-11-28 201.02 201.71 200.75 201.47 8.0M
2023-11-27 200.60 201.84 200.60 201.22 9.0M
2023-11-24 200.77 201.05 199.44 200.83 4.8M
2023-11-22 200.37 201.32 200.29 200.80 9.1M
2023-11-21 199.98 200.28 199.38 199.68 8.3M
2023-11-20 197.35 200.05 197.23 199.70 9.4M
2023-11-17 197.61 198.21 197.38 197.81 12.7M
2023-11-16 197.12 197.86 196.50 197.47 11.2M
2023-11-15 194.46 197.35 194.46 196.81 11.7M
2023-11-14 191.77 194.99 191.77 194.52 12.7M
2023-11-13 190.90 191.02 189.76 190.69 8.2M
2023-11-10 189.28 191.59 188.73 191.47 9.5M
2023-11-09 189.13 189.20 187.87 188.44 14.4M
2023-11-08 191.37 191.69 189.54 190.27 14.0M
2023-11-07 191.20 191.65 190.47 191.13 13.2M
2023-11-06 189.73 191.18 189.54 191.11 11.6M
2023-11-03 184.64 190.77 184.64 189.67 14.1M
2023-11-02 182.45 184.16 181.93 184.01 19.1M
2023-11-01 181.13 182.88 180.70 181.87 16.1M
2023-10-31 179.11 181.19 178.85 181.11 14.6M
2023-10-30 178.95 179.60 178.11 178.69 10.9M
2023-10-27 179.43 180.13 177.25 178.00 11.9M
2023-10-26 178.81 180.69 178.24 179.45 17.5M
2023-10-25 176.51 176.97 174.14 174.90 12.1M
2023-10-24 176.42 177.61 175.22 176.75 10.2M
2023-10-23 176.66 177.92 175.81 175.88 9.4M
2023-10-20 179.20 180.05 177.39 177.41 11.6M
2023-10-19 179.63 180.48 178.44 178.61 11.6M
2023-10-18 181.12 182.01 180.12 180.48 11.7M
2023-10-17 179.51 182.29 178.62 181.81 12.7M
2023-10-16 180.83 181.85 180.55 181.33 12.7M
2023-10-13 181.04 181.56 179.44 180.04 11.5M
2023-10-12 185.28 185.46 181.81 182.18 11.4M
2023-10-11 184.73 185.93 184.62 185.70 9.5M
2023-10-10 184.62 185.81 183.87 184.28 9.5M
2023-10-09 183.73 184.49 182.29 184.46 7.8M
2023-10-06 182.40 184.94 181.18 183.87 8.4M
2023-10-05 182.19 183.17 181.06 182.96 9.1M
2023-10-04 181.32 182.57 180.88 182.44 9.8M
2023-10-03 182.50 183.51 180.90 181.37 12.4M
2023-10-02 181.97 183.37 181.76 182.71 60.5M
2023-09-29 184.35 184.60 181.92 182.35 12.5M
2023-09-28 183.66 184.23 181.79 183.74 13.8M
2023-09-27 185.62 186.26 183.85 185.15 11.2M
2023-09-26 188.52 188.71 185.23 185.40 11.4M
2023-09-25 188.88 190.18 188.61 189.42 9.3M
2023-09-22 189.09 190.19 188.80 189.28 7.4M
2023-09-21 190.96 190.96 188.98 189.02 10.9M
2023-09-20 190.98 194.37 190.70 191.95 17.0M
2023-09-19 187.34 189.40 187.09 189.31 12.0M
2023-09-18 188.75 189.22 187.87 187.88 9.9M
2023-09-15 190.37 190.73 188.29 188.74 33.7M
2023-09-14 190.79 191.07 189.97 190.71 12.1M
2023-09-13 189.26 190.02 188.98 189.86 11.3M
2023-09-12 191.68 191.80 189.23 189.41 12.4M
2023-09-11 192.25 193.25 191.80 192.55 9.8M
2023-09-08 192.15 193.06 191.81 192.09 10.2M
2023-09-07 191.55 192.73 191.40 192.09 11.5M
2023-09-06 191.56 192.46 191.18 192.22 9.8M
2023-09-05 191.08 192.57 190.51 191.85 12.3M
2023-09-01 190.79 191.96 190.66 191.51 9.5M
2023-08-31 188.56 190.64 188.56 190.04 13.8M
2023-08-30 187.69 188.55 187.25 188.36 8.4M
2023-08-29 186.50 187.98 186.16 187.79 8.8M
2023-08-28 185.77 187.09 185.58 186.29 9.3M
2023-08-25 184.05 185.71 183.09 185.29 9.2M
2023-08-24 184.54 185.05 183.36 183.38 9.5M
2023-08-23 182.23 184.24 182.23 184.09 9.2M
2023-08-22 182.29 182.90 181.47 181.61 11.5M
2023-08-21 180.73 182.03 180.55 181.72 11.2M
2023-08-18 178.96 181.19 178.94 180.74 12.4M
2023-08-17 181.50 182.61 180.09 180.11 12.6M
2023-08-16 182.12 182.90 181.29 181.34 12.1M
2023-08-15 183.26 183.51 182.15 182.45 13.8M
2023-08-14 183.77 184.10 183.47 183.72 12.4M
2023-08-11 183.77 184.54 183.20 184.01 10.7M
2023-08-10 184.20 186.00 183.41 184.22 14.5M
2023-08-09 185.07 185.07 182.76 183.33 14.7M
2023-08-08 185.93 186.37 183.56 185.69 22.4M
2023-08-07 186.19 187.50 186.16 187.04 13.3M
2023-08-04 186.26 187.59 185.06 185.40 18.9M
2023-08-03 184.97 186.13 183.89 185.40 35.3M
2023-08-02 184.20 184.95 183.47 184.78 16.0M
2023-08-01 186.29 186.33 183.86 185.40 11.9M
2023-07-31 185.46 186.60 185.46 186.57 13.3M
2023-07-28 185.51 186.16 184.26 185.14 15.1M
2023-07-27 186.62 186.82 184.40 184.84 13.1M
2023-07-26 184.35 185.26 183.78 184.98 10.9M
2023-07-25 183.39 184.69 182.96 184.48 11.3M
2023-07-24 183.76 184.46 183.18 183.53 12.0M
2023-07-21 183.45 184.52 182.93 183.37 18.2M
2023-07-20 184.11 185.45 182.24 183.05 19.3M
2023-07-19 184.71 185.78 183.66 183.93 12.0M
2023-07-18 183.12 184.62 182.81 184.47 11.5M
2023-07-17 182.01 183.35 181.78 182.87 11.7M
2023-07-14 182.17 182.51 181.57 182.12 8.8M
2023-07-13 181.03 183.23 180.97 182.26 9.7M
2023-07-12 182.20 182.39 180.10 180.40 10.4M
2023-07-11 180.39 180.94 179.49 180.78 9.6M
2023-07-10 177.28 179.82 177.27 179.79 9.5M
2023-07-07 176.95 179.38 176.77 177.55 10.4M
2023-07-06 178.15 178.49 176.11 177.47 9.2M
2023-07-05 177.90 179.57 177.42 179.43 9.5M
2023-07-03 178.40 179.13 178.00 178.71 4.9M
2023-06-30 179.10 179.78 178.80 179.07 11.9M
2023-06-29 176.03 178.00 175.86 177.98 10.5M
2023-06-28 176.68 176.68 175.34 176.02 11.9M
2023-06-27 175.36 177.58 175.06 176.91 12.8M
2023-06-26 173.59 175.51 173.59 175.15 12.3M
2023-06-23 174.74 174.87 173.47 173.79 38.9M
2023-06-22 176.43 176.56 174.79 175.77 14.9M
2023-06-21 179.75 179.78 177.81 178.09 14.7M
2023-06-20 180.65 181.25 179.91 180.49 12.0M
2023-06-16 183.25 184.06 181.70 181.73 23.2M
2023-06-15 180.10 183.25 179.98 182.77 13.3M
2023-06-14 180.52 181.75 179.61 180.09 13.1M
2023-06-13 179.46 180.98 179.39 180.40 13.8M
2023-06-12 177.38 179.12 177.34 179.02 15.4M
2023-06-09 176.21 177.39 176.05 176.54 11.5M
2023-06-08 176.31 177.34 175.93 176.08 11.1M
2023-06-07 175.28 176.08 174.56 176.04 14.4M
2023-06-06 174.87 175.89 174.09 175.50 11.4M
2023-06-05 178.18 178.18 174.60 174.83 18.6M
2023-06-02 176.72 179.06 176.38 178.42 15.0M
2023-06-01 171.65 176.39 171.65 175.75 16.1M
2023-05-31 171.37 172.62 171.07 171.92 30.2M
2023-05-30 173.26 173.73 171.56 172.44 12.3M
2023-05-26 170.38 173.22 170.24 172.43 13.3M
2023-05-25 168.73 170.55 168.42 169.94 11.6M
2023-05-24 170.41 170.41 168.49 168.62 11.7M
2023-05-23 171.21 172.21 170.79 171.01 12.8M
2023-05-22 170.35 172.27 170.35 171.66 13.9M
2023-05-19 170.10 171.61 169.77 170.30 16.0M
2023-05-18 167.77 169.77 167.41 169.43 14.4M
2023-05-17 166.62 168.12 165.75 167.93 14.3M
2023-05-16 166.89 166.90 165.69 166.02 15.8M
2023-05-15 165.45 167.52 165.33 167.23 11.0M
2023-05-12 164.26 165.41 163.88 165.40 12.6M
2023-05-11 165.34 165.37 163.10 163.83 10.4M
2023-05-10 165.02 165.91 163.70 165.42 11.3M
2023-05-09 163.98 163.98 162.89 163.79 15.4M
2023-05-08 167.06 167.07 164.98 165.56 13.5M
2023-05-05 168.08 168.08 166.21 166.89 14.5M
2023-05-04 166.34 169.17 166.08 167.00 16.0M
2023-05-03 168.13 169.17 166.70 166.81 14.1M
2023-05-02 169.05 169.60 165.88 167.46 16.2M
2023-05-01 169.09 169.72 168.60 169.16 9.6M
2023-04-28 167.80 169.30 167.80 169.23 13.5M
2023-04-27 167.42 168.63 166.53 168.47 11.6M
2023-04-26 167.08 167.85 166.27 166.64 10.0M
2023-04-25 168.20 168.49 166.94 166.95 11.0M
2023-04-24 169.22 169.60 168.14 168.83 9.3M
2023-04-21 169.53 170.06 168.52 169.08 15.3M
2023-04-20 169.58 172.46 168.89 169.52 16.8M
2023-04-19 171.37 171.37 169.63 169.96 12.7M
2023-04-18 172.61 173.19 171.67 172.44 9.6M
2023-04-17 171.72 172.30 170.80 172.00 10.2M
2023-04-14 172.38 173.61 170.44 171.67 11.3M
2023-04-13 170.72 172.92 169.64 172.46 15.2M
2023-04-12 173.94 174.26 171.21 171.52 11.2M
2023-04-11 173.07 174.16 172.63 173.31 12.9M
2023-04-10 171.56 173.35 170.97 173.34 9.0M
2023-04-06 173.50 173.67 172.09 172.64 9.7M
2023-04-05 173.72 174.61 173.16 173.60 11.4M
2023-04-04 175.33 175.66 172.98 173.90 11.6M
2023-04-03 174.52 175.68 174.29 175.31 11.8M
2023-03-31 172.22 174.90 172.22 174.83 13.4M
2023-03-30 172.12 173.23 171.34 171.74 12.5M
2023-03-29 171.46 171.87 170.87 171.41 10.2M
2023-03-28 169.93 170.58 169.50 170.18 7.6M
2023-03-27 167.93 171.10 167.93 170.28 14.2M
2023-03-24 164.98 166.88 163.63 166.81 10.8M
2023-03-23 165.37 167.32 164.09 165.18 12.9M
2023-03-22 168.40 169.14 164.96 164.98 11.6M
2023-03-21 167.53 168.38 166.84 168.17 12.2M
2023-03-20 164.48 166.50 164.48 166.39 14.8M
2023-03-17 164.87 165.27 163.20 164.03 53.7M
2023-03-16 163.07 165.85 162.46 165.58 19.7M
2023-03-15 164.85 164.85 161.73 163.63 15.9M
2023-03-14 167.40 168.10 164.55 166.38 18.5M
2023-03-13 165.86 168.36 165.05 165.72 22.8M
2023-03-10 169.59 169.63 166.06 166.41 21.6M
2023-03-09 172.74 173.02 169.35 169.60 14.9M
2023-03-08 172.42 173.17 171.85 172.47 11.1M
2023-03-07 175.16 175.42 172.17 172.35 11.5M
2023-03-06 175.12 176.72 174.93 175.22 11.9M
2023-03-03 173.73 175.23 173.45 174.72 10.1M
2023-03-02 172.45 173.35 171.12 172.94 13.4M
2023-03-01 172.06 172.55 170.78 171.35 13.9M
2023-02-28 173.92 173.92 172.32 172.35 17.8M
2023-02-27 175.10 176.02 173.41 173.86 10.5M
2023-02-24 173.94 174.41 172.74 173.93 9.6M
2023-02-23 176.31 176.44 173.41 175.58 13.2M
2023-02-22 177.12 177.28 174.99 175.70 13.2M
2023-02-21 179.25 179.34 176.57 176.93 12.4M
2023-02-17 181.21 181.31 179.61 180.67 10.9M
2023-02-16 183.08 183.45 181.14 181.77 10.6M
2023-02-15 182.49 184.46 182.27 184.44 9.2M
2023-02-14 184.50 185.29 182.17 183.60 10.4M
2023-02-13 182.98 185.26 182.96 185.02 13.7M
2023-02-10 181.31 182.65 180.70 182.57 12.8M
2023-02-09 184.30 185.27 181.83 182.27 13.9M
2023-02-08 184.84 185.43 183.70 184.19 13.0M
2023-02-07 183.13 185.91 181.46 185.24 13.0M
2023-02-06 185.16 185.16 182.83 183.62 14.3M
2023-02-03 185.37 187.09 185.01 185.96 16.7M
2023-02-02 185.49 188.62 185.25 187.74 19.1M
2023-02-01 181.06 184.94 180.02 184.04 16.6M
2023-01-31 180.88 181.23 179.55 181.21 14.9M
2023-01-30 179.98 181.65 179.61 180.61 15.7M
2023-01-27 179.63 181.47 179.17 180.65 14.8M
2023-01-26 182.00 182.06 178.40 180.12 23.5M
2023-01-25 181.96 183.26 180.28 183.07 14.3M
2023-01-24 184.94 185.57 183.27 183.68 11.5M
2023-01-23 183.47 185.66 183.26 185.00 14.3M
2023-01-20 181.09 183.20 181.09 183.06 21.4M
2023-01-19 180.85 182.36 180.55 180.66 13.8M
2023-01-18 186.27 186.66 181.69 181.82 17.5M
2023-01-17 187.01 188.36 186.28 186.52 12.5M
2023-01-13 185.01 187.18 184.81 186.98 10.5M
2023-01-12 185.19 188.04 185.19 186.70 17.5M
2023-01-11 184.02 185.25 183.08 185.21 12.2M
2023-01-10 181.57 183.44 180.90 183.44 13.0M
2023-01-09 181.32 184.34 181.11 182.24 15.6M
2023-01-06 179.10 181.95 178.13 181.16 11.6M
2023-01-05 180.67 180.70 177.28 178.06 10.1M
2023-01-04 181.05 182.79 180.16 181.62 11.5M
2023-01-03 180.05 181.39 178.62 179.79 10.4M