DJ Electrical Components & Equipment

DJUSEC
🏛️ usa →
1,026.64
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 782.93 784.39 781.93 782.41 832.5K
09:31 782.83 783.52 782.47 783.46 90.8K
09:32 783.02 783.50 783.02 783.48 144.5K
09:33 784.02 785.23 784.02 785.23 133.6K
09:34 785.19 786.07 784.88 786.07 141.1K
09:35 785.72 785.72 785.06 785.23 102.0K
09:36 784.99 785.20 784.09 784.18 98.7K
09:37 784.05 786.31 784.05 786.31 120.1K
09:38 786.46 786.52 786.09 786.52 71.5K
09:39 786.50 787.33 786.38 787.33 78.3K
09:40 787.08 788.41 787.08 788.41 158.0K
09:41 788.40 788.51 788.10 788.10 104.3K
09:42 788.09 788.09 787.64 787.89 86.3K
09:43 788.16 788.35 788.06 788.32 74.3K
09:44 788.37 789.65 788.27 789.65 91.1K
09:45 789.37 789.38 786.88 786.88 103.2K
09:46 787.34 787.92 787.32 787.50 89.3K
09:47 787.44 787.44 786.81 786.81 105.9K
09:48 786.76 786.76 785.49 785.69 77.7K
09:49 785.84 786.12 785.66 785.93 52.1K
09:50 785.73 786.71 785.73 786.61 70.0K
09:51 786.55 786.66 784.98 784.98 112.2K
09:52 784.98 785.60 784.98 785.52 55.7K
09:53 785.51 786.19 785.51 786.19 132.4K
09:54 786.24 786.79 786.11 786.79 89.7K
09:55 786.79 788.04 786.79 788.01 66.5K
09:56 787.91 787.92 787.60 787.76 91.0K
09:57 787.88 788.13 787.79 788.05 86.6K
09:58 788.04 788.04 787.02 787.39 54.8K
09:59 787.65 787.71 787.09 787.35 51.2K
10:00 787.60 787.60 786.32 787.26 120.0K
10:01 786.97 787.31 786.97 786.98 171.7K
10:02 787.07 787.70 786.91 787.60 81.1K
10:03 787.63 788.35 787.63 788.17 94.0K
10:04 788.25 789.63 788.25 789.63 161.6K
10:05 789.76 790.86 789.74 790.56 158.0K
10:06 790.35 790.94 790.28 790.94 88.6K
10:07 790.96 790.96 790.34 790.88 106.9K
10:08 790.86 791.52 790.86 791.49 95.9K
10:09 791.52 791.52 791.27 791.27 77.0K
10:10 791.25 791.46 790.99 791.46 77.0K
10:11 791.49 791.53 791.04 791.05 79.6K
10:12 791.37 791.37 789.37 790.29 113.7K
10:13 790.35 790.75 790.26 790.70 72.5K
10:14 790.63 790.63 789.97 789.98 72.4K
10:15 790.12 790.12 789.55 789.86 53.8K
10:16 789.85 789.93 789.04 789.04 95.8K
10:17 788.90 788.90 788.05 788.05 95.2K
10:18 788.04 788.11 787.66 787.87 63.9K
10:19 787.90 788.38 787.90 788.38 52.0K
10:20 788.39 788.50 787.21 787.21 259.5K
10:21 787.14 787.14 786.07 786.57 103.4K
10:22 786.56 787.18 786.46 787.18 71.9K
10:23 787.11 787.80 787.11 787.80 57.0K
10:24 787.86 789.29 787.86 789.29 71.7K
10:25 789.33 789.68 789.25 789.47 77.4K
10:26 789.45 790.07 789.34 790.01 65.3K
10:27 789.96 790.52 789.96 790.24 49.3K
10:28 789.78 790.27 789.78 790.27 35.7K
10:29 790.41 790.66 790.41 790.66 47.1K
10:30 790.51 790.51 789.77 790.37 81.1K
10:31 790.36 790.36 789.67 789.84 31.0K
10:32 789.82 790.50 789.82 790.49 42.7K
10:33 790.44 790.93 790.44 790.90 61.5K
10:34 791.00 791.14 790.71 790.95 54.2K
10:35 790.98 791.32 790.86 791.32 81.8K
10:36 791.52 792.60 791.52 792.38 86.9K
10:37 792.44 792.87 792.44 792.66 72.4K
10:38 792.60 792.63 792.09 792.11 73.8K
10:39 792.12 792.25 791.99 792.11 55.1K
10:40 792.35 792.54 792.24 792.47 52.4K
10:41 792.31 792.99 792.31 792.99 70.8K
10:42 792.85 793.14 792.85 793.10 52.2K
10:43 793.09 793.25 792.91 793.24 60.9K
10:44 793.32 793.87 793.32 793.64 89.2K
10:45 793.49 793.76 793.33 793.63 89.3K
10:46 793.67 793.67 792.78 792.88 81.1K
10:47 792.91 792.91 792.62 792.62 46.5K
10:48 792.64 792.97 792.64 792.97 46.9K
10:49 793.04 793.11 792.93 792.95 41.8K
10:50 792.94 793.07 792.17 792.27 61.1K
10:51 792.45 792.57 792.45 792.55 38.5K
10:52 792.40 793.10 792.40 792.99 68.0K
10:53 793.05 793.05 792.52 792.56 48.0K
10:54 792.71 792.78 792.35 792.41 43.0K
10:55 792.44 792.48 792.21 792.40 38.2K
10:56 792.41 792.70 792.41 792.70 36.1K
10:57 792.70 792.80 792.63 792.70 39.9K
10:58 792.69 792.91 792.69 792.90 53.6K
10:59 792.88 792.93 792.74 792.82 52.5K
11:00 792.90 792.92 792.81 792.81 40.9K
11:01 792.77 792.95 792.77 792.86 45.0K
11:02 792.75 793.01 792.71 793.01 45.7K
11:03 792.99 793.70 792.91 793.57 65.3K
11:04 793.53 793.64 793.28 793.38 51.0K
11:05 793.43 793.43 792.40 792.40 69.8K
11:06 792.40 792.47 792.33 792.36 46.7K
11:07 792.24 792.45 792.18 792.18 92.2K
11:08 792.20 792.40 791.97 791.99 113.8K
11:09 792.05 792.51 792.05 792.36 52.8K
11:10 792.41 792.46 792.11 792.14 43.8K
11:11 791.93 792.03 791.59 791.59 85.6K
11:12 791.58 791.75 791.53 791.60 47.0K
11:13 791.63 791.78 791.60 791.60 46.5K
11:14 791.70 792.33 791.70 792.33 40.9K
11:15 792.37 792.37 791.91 791.96 80.8K
11:16 792.09 792.48 792.09 792.43 120.9K
11:17 792.42 792.42 792.15 792.35 56.5K
11:18 792.32 792.32 792.11 792.25 37.1K
11:19 792.22 792.22 792.01 792.15 39.9K
11:20 792.25 792.45 791.43 791.43 56.0K
11:21 791.66 791.70 791.09 791.38 70.7K
11:22 791.43 791.56 791.30 791.30 44.7K
11:23 791.34 791.34 790.91 791.24 44.7K
11:24 791.18 791.50 791.18 791.50 29.3K
11:25 791.49 791.66 791.47 791.66 30.6K
11:26 791.65 791.94 791.64 791.88 49.7K
11:27 791.82 792.00 791.80 791.92 52.8K
11:28 791.94 792.17 791.92 792.17 63.3K
11:29 792.15 792.33 792.15 792.33 57.0K
11:30 792.39 793.06 792.39 793.06 67.0K
11:31 793.06 793.40 793.05 793.10 54.9K
11:32 793.05 793.30 793.05 793.30 32.2K
11:33 793.36 793.73 793.36 793.71 48.2K
11:34 793.71 793.78 793.49 793.58 47.2K
11:35 793.56 793.56 793.07 793.16 64.2K
11:36 793.18 793.48 793.13 793.41 130.1K
11:37 793.42 793.60 793.39 793.47 80.1K
11:38 793.47 793.59 793.33 793.40 78.3K
11:39 793.57 793.67 793.27 793.67 58.7K
11:40 793.69 793.75 793.53 793.68 55.7K
11:41 793.71 794.04 793.71 794.04 38.4K
11:42 794.05 794.47 794.04 794.47 50.4K
11:43 794.50 795.14 794.50 795.04 72.2K
11:44 795.02 795.42 795.02 795.39 51.8K
11:45 795.36 795.46 795.24 795.44 66.6K
11:46 795.44 795.72 795.29 795.29 91.6K
11:47 795.29 795.59 795.29 795.59 28.3K
11:48 795.53 795.76 795.43 795.51 34.9K
11:49 795.63 795.86 795.63 795.86 32.5K
11:50 795.86 796.21 795.80 796.21 58.1K
11:51 796.24 796.33 796.20 796.20 65.8K
11:52 796.18 796.18 795.94 796.02 60.9K
11:53 796.02 796.18 795.88 795.89 55.7K
11:54 795.89 796.24 795.89 796.16 58.2K
11:55 796.18 796.73 796.16 796.64 93.6K
11:56 796.60 796.60 795.83 795.95 64.7K
11:57 795.94 796.20 795.88 796.20 34.9K
11:58 796.16 796.21 796.05 796.21 46.1K
11:59 796.26 796.26 795.96 795.96 53.8K
12:00 795.97 796.22 795.90 796.08 42.8K
12:01 795.95 796.01 795.64 795.67 60.0K
12:02 795.67 795.67 795.36 795.36 32.2K
12:03 795.36 795.96 795.34 795.96 48.4K
12:04 795.84 796.16 795.84 796.16 75.9K
12:05 796.16 796.16 795.83 795.87 52.6K
12:06 795.88 796.11 795.88 796.09 59.6K
12:07 796.12 796.34 796.12 796.18 82.6K
12:08 796.17 796.17 795.62 795.90 62.4K
12:09 795.88 795.89 795.58 795.58 67.0K
12:10 795.67 796.05 795.61 795.93 45.9K
12:11 795.92 796.11 795.88 796.00 81.0K
12:12 795.99 796.01 795.89 796.01 35.5K
12:13 795.95 796.01 795.79 795.79 52.2K
12:14 795.74 795.84 795.40 795.40 70.4K
12:15 795.36 796.15 795.30 796.15 59.6K
12:16 796.22 796.31 796.10 796.10 27.3K
12:17 796.22 796.22 795.84 795.87 41.2K
12:18 795.94 796.01 795.33 795.35 64.9K
12:19 795.37 795.37 795.00 795.11 93.1K
12:20 795.10 795.16 795.05 795.15 85.8K
12:21 795.14 795.16 794.95 795.02 82.2K
12:22 795.03 795.23 795.03 795.23 54.1K
12:23 795.23 795.36 795.20 795.31 49.5K
12:24 795.29 795.31 795.07 795.31 67.3K
12:25 795.31 795.73 795.28 795.73 53.5K
12:26 795.87 796.07 795.77 795.84 46.4K
12:27 796.02 796.02 795.43 795.43 47.7K
12:28 795.43 795.43 795.01 795.26 48.1K
12:29 795.25 795.25 794.91 794.92 52.3K
12:30 794.91 795.23 794.91 795.19 41.4K
12:31 795.18 795.36 795.17 795.24 29.8K
12:32 795.37 795.46 795.25 795.25 26.6K
12:33 795.25 795.38 795.24 795.26 69.8K
12:34 795.27 795.97 795.27 795.97 27.4K
12:35 795.83 795.93 795.71 795.88 25.8K
12:36 795.88 795.88 795.61 795.66 32.3K
12:37 795.66 795.73 795.59 795.73 29.7K
12:38 795.61 796.02 795.61 795.94 22.9K
12:39 795.95 796.26 795.95 796.26 25.5K
12:40 796.29 796.37 796.19 796.26 41.4K
12:41 796.20 796.34 796.17 796.34 20.0K
12:42 796.36 796.40 796.16 796.16 22.9K
12:43 796.16 796.34 795.99 796.05 27.3K
12:44 796.04 796.22 796.04 796.06 77.8K
12:45 796.00 796.00 795.69 795.91 97.8K
12:46 795.93 796.13 795.91 796.07 59.0K
12:47 796.08 796.09 795.81 795.89 72.0K
12:48 795.99 796.54 795.99 796.54 54.4K
12:49 796.57 796.58 796.33 796.58 37.0K
12:50 796.69 796.90 796.69 796.88 35.7K
12:51 796.88 797.04 796.72 796.72 45.2K
12:52 796.80 796.81 796.54 796.54 35.5K
12:53 796.49 796.61 796.41 796.61 33.3K
12:54 796.61 796.68 796.52 796.68 24.4K
12:55 796.60 796.60 796.46 796.56 28.8K
12:56 796.59 796.68 796.48 796.62 43.2K
12:57 796.61 796.74 796.56 796.74 36.0K
12:58 796.79 796.84 796.72 796.77 41.8K
12:59 796.76 796.98 796.68 796.89 43.1K
13:00 796.95 797.12 796.92 796.97 28.4K
13:01 796.92 796.92 796.65 796.65 51.1K
13:02 796.65 797.10 796.64 797.05 28.7K
13:03 797.04 797.18 796.99 797.14 14.5K
13:04 797.13 797.15 797.02 797.15 29.4K
13:05 797.18 797.27 797.17 797.26 38.1K
13:06 797.26 797.26 796.96 796.99 41.4K
13:07 796.97 797.19 796.97 797.15 26.5K
13:08 797.15 797.17 796.87 796.93 33.1K
13:09 796.93 797.02 796.78 796.78 39.8K
13:10 796.89 796.89 796.60 796.85 35.4K
13:11 796.83 796.93 796.58 796.58 50.7K
13:12 796.65 796.68 796.57 796.68 53.7K
13:13 796.66 796.80 796.64 796.80 25.1K
13:14 796.76 796.76 796.31 796.31 49.0K
13:15 796.32 796.42 796.32 796.34 24.6K
13:16 796.31 796.31 796.23 796.31 23.9K
13:17 796.29 796.34 796.23 796.23 34.9K
13:18 796.23 796.48 796.23 796.46 27.5K
13:19 796.51 796.63 796.44 796.58 32.7K
13:20 796.55 796.89 796.55 796.89 74.6K
13:21 797.01 797.08 796.95 797.05 63.2K
13:22 797.07 797.07 796.96 797.03 22.3K
13:23 797.00 797.00 796.79 796.79 36.8K
13:24 796.79 796.95 796.69 796.69 28.0K
13:25 796.76 796.83 796.73 796.73 32.0K
13:26 796.78 796.91 796.67 796.91 29.7K
13:27 796.97 797.19 796.90 797.17 44.5K
13:28 797.14 797.28 797.14 797.28 42.5K
13:29 797.32 797.76 797.32 797.76 30.9K
13:30 797.75 797.82 797.48 797.48 71.2K
13:31 797.45 797.91 797.45 797.86 47.0K
13:32 797.85 798.05 797.76 797.76 44.4K
13:33 797.76 797.76 797.37 797.37 44.9K
13:34 797.32 797.32 797.15 797.15 44.9K
13:35 797.15 797.43 797.15 797.43 33.7K
13:36 797.47 797.63 797.47 797.53 47.6K
13:37 797.52 797.61 797.51 797.61 28.9K
13:38 797.72 797.80 797.72 797.79 47.3K
13:39 798.08 798.14 798.06 798.07 66.9K
13:40 798.08 798.20 798.05 798.20 79.4K
13:41 798.10 798.24 798.09 798.19 29.9K
13:42 798.38 798.38 797.94 797.97 66.4K
13:43 797.96 797.96 797.80 797.86 28.6K
13:44 797.91 797.91 797.84 797.89 22.3K
13:45 797.97 797.97 797.66 797.72 19.4K
13:46 797.70 797.76 797.59 797.59 40.7K
13:47 797.58 797.66 797.58 797.66 52.7K
13:48 797.70 797.70 797.55 797.60 50.8K
13:49 797.68 797.79 797.65 797.77 23.2K
13:50 797.70 797.70 797.47 797.47 47.9K
13:51 797.15 797.15 796.93 797.03 89.1K
13:52 796.92 796.99 796.59 796.59 49.0K
13:53 796.61 796.84 796.61 796.84 34.1K
13:54 796.87 797.00 796.61 797.00 47.8K
13:55 797.00 797.06 796.73 796.77 45.6K
13:56 796.86 796.94 796.83 796.83 56.8K
13:57 796.83 797.26 796.83 797.26 81.5K
13:58 797.28 797.39 797.25 797.39 70.3K
13:59 797.39 797.70 797.28 797.39 97.3K
14:00 797.32 797.53 797.08 797.49 71.2K
14:01 797.55 797.55 797.47 797.51 49.3K
14:02 797.51 797.78 797.51 797.78 33.6K
14:03 797.81 797.81 797.50 797.56 29.8K
14:04 797.56 797.65 797.49 797.65 24.8K
14:05 797.60 798.28 797.60 798.28 78.0K
14:06 798.27 798.69 798.27 798.66 127.9K
14:07 798.68 798.71 798.36 798.36 79.1K
14:08 798.36 798.76 798.36 798.64 41.6K
14:09 798.60 798.76 798.54 798.63 40.3K
14:10 798.65 798.65 798.47 798.57 37.5K
14:11 798.61 799.00 798.60 798.86 33.0K
14:12 798.89 799.22 798.86 799.18 55.1K
14:13 799.19 799.40 799.09 799.33 68.5K
14:14 799.34 799.54 799.30 799.49 50.7K
14:15 799.50 799.85 799.47 799.77 104.7K
14:16 799.70 800.13 799.70 800.13 53.6K
14:17 800.20 800.54 800.19 800.54 63.5K
14:18 800.53 800.61 800.52 800.57 38.4K
14:19 800.57 800.57 800.49 800.54 110.0K
14:20 800.52 800.62 800.52 800.59 42.6K
14:21 800.59 800.75 800.59 800.63 124.7K
14:22 800.62 800.82 800.55 800.55 106.4K
14:23 800.55 800.82 800.48 800.82 57.8K
14:24 800.78 800.80 800.41 800.41 64.1K
14:25 800.43 800.60 800.43 800.55 50.4K
14:26 800.65 800.65 800.47 800.56 64.5K
14:27 800.70 800.82 800.54 800.76 45.8K
14:28 800.84 801.18 800.72 801.17 47.2K
14:29 801.30 801.54 801.30 801.51 37.3K
14:30 801.57 801.60 801.24 801.24 73.3K
14:31 801.26 801.29 800.93 800.97 68.3K
14:32 800.97 801.11 800.92 801.02 70.0K
14:33 801.05 801.36 801.00 801.31 57.3K
14:34 801.32 801.40 801.15 801.24 43.4K
14:35 801.28 801.58 801.27 801.58 48.7K
14:36 801.58 801.72 801.51 801.72 95.0K
14:37 801.76 802.03 801.76 802.03 57.5K
14:38 802.02 802.02 801.76 801.99 54.7K
14:39 801.94 801.98 801.73 801.76 55.2K
14:40 801.78 801.95 801.67 801.94 55.9K
14:41 801.92 801.99 801.86 801.99 47.9K
14:42 801.97 802.04 801.79 801.79 65.0K
14:43 801.76 801.87 801.75 801.82 41.4K
14:44 801.93 802.04 801.83 801.83 94.2K
14:45 801.84 801.87 801.41 801.48 62.2K
14:46 801.47 801.86 801.47 801.68 126.9K
14:47 801.68 801.77 801.56 801.56 36.1K
14:48 801.67 801.73 801.61 801.73 60.8K
14:49 801.69 801.81 801.56 801.81 59.7K
14:50 801.71 801.90 801.64 801.86 46.7K
14:51 801.88 801.99 801.71 801.71 93.4K
14:52 801.72 801.98 801.72 801.81 67.7K
14:53 801.79 801.92 801.53 801.83 86.4K
14:54 801.84 802.15 801.84 802.07 57.4K
14:55 802.13 802.14 801.92 801.92 63.8K
14:56 801.85 802.03 801.85 802.02 46.1K
14:57 802.04 802.18 802.03 802.12 40.7K
14:58 802.19 802.19 801.98 801.98 89.1K
14:59 802.05 802.10 801.89 801.95 41.3K
15:00 801.83 801.83 801.15 801.28 68.6K
15:01 801.21 801.21 800.99 801.01 67.2K
15:02 800.94 801.35 800.94 801.29 54.7K
15:03 801.46 801.62 801.42 801.62 60.7K
15:04 801.65 801.78 801.44 801.44 60.2K
15:05 801.40 801.49 801.22 801.22 56.6K
15:06 801.18 801.34 801.18 801.29 50.7K
15:07 801.28 801.82 801.28 801.82 61.2K
15:08 801.89 801.94 801.75 801.88 56.9K
15:09 801.88 801.88 801.57 801.61 55.7K
15:10 801.51 801.77 801.43 801.77 43.0K
15:11 801.68 801.77 801.63 801.66 68.1K
15:12 801.55 801.55 801.21 801.52 56.5K
15:13 801.52 801.72 801.52 801.68 91.8K
15:14 801.66 802.06 801.62 801.98 124.1K
15:15 802.03 802.25 801.97 802.25 79.0K
15:16 802.24 802.24 802.05 802.10 87.3K
15:17 802.13 802.26 802.13 802.25 78.3K
15:18 802.20 802.22 802.12 802.15 88.0K
15:19 802.14 802.19 802.03 802.06 101.3K
15:20 802.06 802.12 801.85 802.02 84.8K
15:21 802.17 802.26 802.08 802.10 78.2K
15:22 802.16 802.43 802.16 802.41 131.7K
15:23 802.41 802.49 802.36 802.46 77.4K
15:24 802.48 802.48 802.22 802.40 82.3K
15:25 802.35 802.40 802.27 802.37 77.3K
15:26 802.34 802.37 802.23 802.29 98.7K
15:27 802.23 802.62 802.18 802.62 76.2K
15:28 802.71 802.83 802.58 802.58 100.6K
15:29 802.53 802.53 802.21 802.30 170.6K
15:30 802.28 802.28 801.98 801.98 125.3K
15:31 801.97 801.97 801.63 801.63 113.5K
15:32 801.67 801.99 801.56 801.79 153.2K
15:33 801.89 801.89 801.49 801.51 76.4K
15:34 801.50 801.86 801.50 801.76 83.8K
15:35 801.87 802.04 801.46 802.04 128.3K
15:36 801.95 802.06 801.87 802.06 100.8K
15:37 802.11 802.81 802.10 802.81 124.4K
15:38 802.84 802.96 802.69 802.70 93.0K
15:39 802.64 802.64 802.43 802.43 68.1K
15:40 802.21 802.23 801.97 801.97 102.1K
15:41 801.89 802.11 801.83 802.11 102.8K
15:42 802.09 802.22 802.02 802.22 107.4K
15:43 802.24 802.24 801.83 801.83 126.6K
15:44 801.88 802.09 801.79 801.80 105.1K
15:45 801.82 801.87 801.70 801.80 116.5K
15:46 801.75 801.81 801.64 801.74 109.4K
15:47 801.82 801.82 801.56 801.56 124.0K
15:48 801.52 801.52 801.06 801.21 132.7K
15:49 801.20 801.26 800.84 801.26 149.7K
15:50 801.24 801.48 801.20 801.24 281.3K
15:51 801.28 801.33 801.19 801.19 184.6K
15:52 801.27 801.48 801.22 801.27 228.5K
15:53 801.20 801.28 800.93 800.97 249.6K
15:54 800.98 801.64 800.92 801.32 300.4K
15:55 801.27 801.84 801.23 801.84 320.4K
15:56 801.96 802.15 801.92 802.00 420.2K
15:57 802.18 802.40 802.13 802.20 574.9K
15:58 802.27 802.41 802.24 802.24 782.2K
15:59 802.21 802.55 802.18 802.20 6,370.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available