DJ Electrical Components & Equipment

DJUSEC
🏛️ usa →
1,016.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 823.66 826.86 823.66 826.64 708.5K
09:31 826.31 827.96 826.00 826.39 105.5K
09:32 826.33 828.15 826.33 827.16 144.3K
09:33 826.94 826.94 825.29 825.85 90.6K
09:34 825.84 826.79 825.84 826.26 84.2K
09:35 826.52 827.72 826.52 827.71 104.3K
09:36 827.53 827.55 826.70 827.15 76.8K
09:37 826.63 826.63 824.85 824.85 80.7K
09:38 824.83 825.10 824.14 824.14 81.3K
09:39 824.46 824.76 824.36 824.76 76.3K
09:40 824.53 825.23 824.53 825.20 82.8K
09:41 825.26 825.72 824.41 824.41 66.7K
09:42 824.38 824.38 823.70 823.99 42.9K
09:43 823.98 823.98 821.76 821.76 102.9K
09:44 821.54 822.34 821.41 821.99 45.4K
09:45 822.12 822.44 821.98 822.44 43.4K
09:46 822.25 822.41 821.81 822.37 81.6K
09:47 822.36 822.44 821.57 821.57 61.2K
09:48 821.37 821.71 821.08 821.43 73.2K
09:49 821.49 821.95 821.49 821.82 78.4K
09:50 821.85 822.67 821.85 822.67 45.4K
09:51 822.71 823.96 822.71 823.96 75.8K
09:52 824.03 824.40 823.86 824.22 36.7K
09:53 824.20 824.20 823.13 823.13 173.1K
09:54 823.08 823.11 822.69 822.69 89.7K
09:55 822.74 823.22 822.55 823.21 152.6K
09:56 823.20 823.21 822.29 822.29 78.5K
09:57 822.32 823.19 822.32 823.12 90.8K
09:58 823.25 823.26 821.90 821.90 58.4K
09:59 821.85 821.85 820.99 821.35 57.3K
10:00 821.27 821.27 820.47 820.54 70.4K
10:01 820.51 820.55 819.44 820.13 115.3K
10:02 820.33 820.94 820.30 820.94 106.0K
10:03 821.15 821.52 820.31 820.31 117.5K
10:04 820.43 821.07 820.43 821.07 52.1K
10:05 821.19 823.09 821.19 823.09 145.6K
10:06 822.90 822.98 822.23 822.86 57.3K
10:07 822.85 823.05 822.70 823.05 42.1K
10:08 823.34 823.94 823.33 823.83 128.8K
10:09 823.79 824.36 823.54 823.80 94.9K
10:10 823.80 824.59 823.80 824.02 65.6K
10:11 823.79 824.22 823.73 823.85 75.6K
10:12 823.64 823.64 822.95 823.01 94.1K
10:13 822.81 822.88 822.46 822.83 113.0K
10:14 823.09 823.13 822.39 822.85 64.4K
10:15 822.85 823.11 822.67 822.98 67.2K
10:16 822.99 823.09 822.42 822.67 71.2K
10:17 822.85 823.72 822.85 823.72 76.9K
10:18 823.64 824.40 823.64 824.40 88.5K
10:19 824.35 824.51 824.19 824.51 56.3K
10:20 824.54 825.09 824.54 824.91 71.9K
10:21 824.80 825.36 824.80 824.97 85.5K
10:22 825.01 825.27 824.87 825.14 62.2K
10:23 825.14 825.66 825.08 825.66 98.6K
10:24 825.71 826.20 825.71 826.14 70.4K
10:25 826.22 826.29 825.00 825.05 100.5K
10:26 825.06 825.39 824.47 824.47 96.3K
10:27 824.56 824.56 824.01 824.13 66.7K
10:28 824.32 824.43 824.19 824.37 47.9K
10:29 824.26 824.50 824.21 824.35 64.5K
10:30 824.47 824.51 824.16 824.35 77.9K
10:31 824.37 824.79 823.52 823.88 120.8K
10:32 824.30 824.52 824.21 824.52 78.6K
10:33 824.72 825.32 824.69 824.80 153.5K
10:34 824.53 824.58 824.35 824.57 61.9K
10:35 824.41 824.93 824.41 824.62 41.0K
10:36 824.60 824.70 824.46 824.56 95.9K
10:37 824.47 824.89 824.35 824.89 70.5K
10:38 824.90 825.96 824.90 825.96 84.9K
10:39 826.15 826.19 825.94 826.00 90.9K
10:40 826.06 826.14 825.49 825.77 65.0K
10:41 825.39 825.44 825.13 825.13 62.9K
10:42 825.09 825.11 824.78 824.78 40.8K
10:43 824.43 824.97 824.33 824.97 31.5K
10:44 824.92 825.10 824.48 825.04 67.1K
10:45 825.10 825.80 825.05 825.45 55.3K
10:46 825.43 825.86 825.43 825.67 37.7K
10:47 825.76 825.88 825.53 825.63 34.2K
10:48 825.79 826.09 825.62 825.71 44.9K
10:49 825.76 826.07 825.76 826.02 39.3K
10:50 826.12 826.48 826.12 826.48 55.9K
10:51 826.50 826.72 826.45 826.52 95.0K
10:52 826.66 826.91 826.65 826.67 74.5K
10:53 826.62 826.62 825.98 826.42 88.4K
10:54 826.46 826.71 826.43 826.71 83.7K
10:55 826.73 826.93 826.70 826.92 46.2K
10:56 826.89 827.37 826.82 827.22 118.6K
10:57 827.21 827.91 827.12 827.88 71.4K
10:58 827.89 828.16 827.80 828.16 66.9K
10:59 828.35 828.47 828.13 828.46 104.4K
11:00 828.43 828.46 828.36 828.38 88.7K
11:01 828.21 828.49 828.21 828.49 59.9K
11:02 828.49 828.93 828.49 828.78 151.0K
11:03 828.77 829.49 828.77 829.32 135.8K
11:04 829.28 829.83 829.23 829.60 118.4K
11:05 829.55 829.75 829.34 829.39 140.6K
11:06 829.45 829.72 829.44 829.44 99.0K
11:07 829.42 830.24 829.42 829.85 72.2K
11:08 829.96 830.39 829.96 830.09 97.3K
11:09 830.12 830.87 830.12 830.63 121.3K
11:10 830.71 830.71 829.68 829.83 119.6K
11:11 829.82 829.98 829.39 829.74 104.1K
11:12 829.98 830.25 829.98 830.25 116.8K
11:13 830.23 830.28 829.82 830.28 95.1K
11:14 830.10 830.16 829.95 829.95 84.9K
11:15 829.97 829.98 829.81 829.84 64.7K
11:16 829.61 829.72 829.42 829.61 101.4K
11:17 829.36 829.55 828.77 828.77 75.9K
11:18 829.05 829.10 828.64 828.64 82.8K
11:19 828.79 829.59 828.79 829.31 53.5K
11:20 829.28 829.28 828.18 828.18 104.6K
11:21 828.13 829.79 828.08 829.77 79.9K
11:22 829.68 830.18 829.64 830.18 89.6K
11:23 830.20 830.84 830.20 830.84 69.5K
11:24 831.15 831.17 830.13 830.13 99.4K
11:25 830.06 830.43 830.06 830.08 49.9K
11:26 830.14 830.86 830.14 830.75 194.1K
11:27 830.85 831.67 830.85 831.65 105.0K
11:28 831.91 831.91 831.72 831.72 75.6K
11:29 831.50 831.60 831.29 831.55 80.6K
11:30 831.55 831.66 831.24 831.55 91.0K
11:31 831.49 831.79 831.32 831.79 39.5K
11:32 831.96 831.96 831.70 831.78 54.5K
11:33 831.80 831.85 831.73 831.85 58.9K
11:34 831.79 831.79 831.41 831.42 63.4K
11:35 831.34 831.34 830.30 830.40 83.2K
11:36 830.18 830.61 830.11 830.35 64.3K
11:37 830.32 830.88 830.28 830.88 53.9K
11:38 830.84 830.84 829.92 829.92 114.5K
11:39 829.94 830.13 829.71 829.93 49.3K
11:40 829.91 829.91 829.69 829.74 66.7K
11:41 829.93 830.00 829.31 829.31 134.3K
11:42 829.31 829.33 828.92 829.06 72.7K
11:43 829.03 829.21 828.95 829.11 79.1K
11:44 829.10 829.59 829.10 829.59 80.8K
11:45 829.59 829.68 829.53 829.55 30.3K
11:46 829.51 829.98 829.48 829.98 107.3K
11:47 830.16 830.24 829.74 829.89 71.2K
11:48 829.87 830.33 829.87 830.33 94.2K
11:49 830.62 830.62 830.24 830.53 94.7K
11:50 830.57 830.67 830.54 830.67 59.1K
11:51 830.71 830.89 830.47 830.89 58.0K
11:52 830.80 830.96 830.72 830.75 46.2K
11:53 830.69 831.14 830.69 831.14 50.6K
11:54 831.15 831.15 831.03 831.03 31.0K
11:55 831.11 831.11 830.86 830.95 39.1K
11:56 830.90 831.01 830.86 830.91 38.7K
11:57 830.91 831.24 830.77 831.14 43.0K
11:58 831.15 831.59 831.15 831.59 61.2K
11:59 831.76 831.95 831.76 831.87 65.8K
12:00 831.81 831.81 831.14 831.14 87.0K
12:01 831.07 831.28 831.00 831.06 62.2K
12:02 830.98 831.18 830.95 830.95 48.6K
12:03 830.91 831.15 830.91 831.11 43.9K
12:04 831.08 831.33 831.08 831.28 83.7K
12:05 831.30 831.33 831.08 831.08 66.3K
12:06 831.02 831.05 830.62 830.84 109.2K
12:07 830.95 831.23 830.95 831.17 59.3K
12:08 831.24 831.31 831.00 831.10 54.3K
12:09 831.09 831.29 831.09 831.20 29.5K
12:10 831.30 831.47 830.93 830.93 101.5K
12:11 830.99 831.27 830.89 831.19 46.6K
12:12 831.28 831.48 831.23 831.48 58.0K
12:13 831.50 831.50 830.95 831.11 60.2K
12:14 831.13 831.23 831.05 831.05 20.6K
12:15 831.13 831.26 830.83 830.93 79.2K
12:16 830.87 831.39 830.87 831.04 75.4K
12:17 830.93 831.17 830.86 831.04 49.7K
12:18 831.14 831.24 830.68 831.24 72.8K
12:19 831.25 831.26 830.77 830.77 32.1K
12:20 830.83 831.20 830.81 830.84 58.1K
12:21 830.87 831.24 830.87 831.05 49.8K
12:22 830.74 830.74 830.20 830.48 52.8K
12:23 830.46 831.02 830.27 831.02 50.0K
12:24 831.02 831.54 831.02 831.12 56.4K
12:25 831.27 831.41 831.17 831.17 51.4K
12:26 831.18 831.46 831.18 831.46 49.6K
12:27 831.52 831.95 831.52 831.81 57.0K
12:28 831.86 831.86 831.48 831.58 86.0K
12:29 831.47 832.01 831.47 831.97 48.4K
12:30 832.00 832.20 831.93 832.20 75.9K
12:31 832.21 832.31 832.14 832.14 53.6K
12:32 832.13 832.22 832.11 832.12 55.2K
12:33 832.00 832.00 831.71 831.71 47.3K
12:34 831.72 831.72 831.53 831.64 36.4K
12:35 831.63 831.63 830.78 830.78 64.4K
12:36 830.74 830.74 830.53 830.53 43.0K
12:37 830.59 830.70 830.43 830.69 57.8K
12:38 830.69 831.01 830.69 830.79 84.5K
12:39 830.65 830.65 830.18 830.44 48.3K
12:40 830.38 830.38 830.03 830.29 36.3K
12:41 830.23 830.33 830.15 830.29 26.2K
12:42 830.36 830.43 830.34 830.43 25.5K
12:43 830.45 830.45 830.02 830.02 36.7K
12:44 830.07 830.21 830.07 830.21 39.1K
12:45 830.21 830.24 830.10 830.18 50.0K
12:46 829.94 829.96 829.55 829.57 63.5K
12:47 829.56 829.69 829.55 829.55 26.5K
12:48 829.63 829.65 829.34 829.34 54.4K
12:49 829.34 829.38 829.28 829.38 45.0K
12:50 829.28 829.47 829.25 829.42 30.2K
12:51 829.37 829.43 829.30 829.34 45.8K
12:52 829.41 829.41 829.22 829.24 87.8K
12:53 829.25 829.41 829.18 829.26 25.2K
12:54 829.21 829.38 829.21 829.33 38.4K
12:55 829.34 829.53 829.25 829.41 42.0K
12:56 829.49 829.76 829.47 829.76 68.7K
12:57 829.86 830.12 829.81 830.02 80.4K
12:58 829.98 830.10 829.98 830.10 20.6K
12:59 830.19 830.34 829.97 829.99 51.6K
13:00 829.99 830.09 829.69 829.83 72.1K
13:01 829.90 830.61 829.82 830.61 63.3K
13:02 830.66 830.93 830.65 830.69 106.3K
13:03 830.83 831.48 830.83 831.43 86.8K
13:04 831.48 831.62 831.36 831.60 62.3K
13:05 831.63 831.84 831.53 831.66 66.2K
13:06 831.64 831.66 831.38 831.45 167.7K
13:07 831.46 831.51 831.32 831.36 67.3K
13:08 831.34 831.80 831.29 831.57 43.4K
13:09 831.56 832.02 831.56 832.01 44.7K
13:10 832.00 832.00 831.26 831.33 70.6K
13:11 831.33 831.33 831.01 831.01 38.5K
13:12 831.02 831.03 830.71 830.81 39.2K
13:13 830.91 830.99 830.65 830.65 38.3K
13:14 830.74 830.74 830.44 830.45 32.3K
13:15 830.45 830.71 830.44 830.51 30.0K
13:16 830.57 830.57 830.35 830.40 33.8K
13:17 830.38 830.38 830.00 830.02 52.3K
13:18 830.01 830.14 830.01 830.02 38.0K
13:19 829.97 830.07 829.97 830.01 53.9K
13:20 830.02 830.35 830.02 830.32 43.7K
13:21 830.33 830.40 830.28 830.40 42.0K
13:22 830.44 830.54 830.33 830.54 212.4K
13:23 830.54 830.71 830.54 830.70 67.8K
13:24 830.69 830.70 830.37 830.44 36.9K
13:25 830.48 830.60 830.48 830.57 51.3K
13:26 830.49 830.68 830.49 830.55 35.5K
13:27 830.55 830.58 830.31 830.34 35.5K
13:28 830.34 830.37 830.20 830.31 44.2K
13:29 830.28 830.28 829.94 829.94 53.1K
13:30 829.97 829.97 829.32 829.55 66.6K
13:31 829.59 829.70 829.59 829.70 63.6K
13:32 829.71 829.71 829.44 829.44 39.5K
13:33 829.60 829.60 829.33 829.35 70.1K
13:34 829.34 829.40 829.03 829.11 70.3K
13:35 829.03 829.27 829.03 829.27 45.0K
13:36 829.20 829.37 828.94 828.94 69.3K
13:37 829.06 829.13 828.86 829.02 49.6K
13:38 829.07 829.09 828.91 828.93 39.8K
13:39 829.00 829.06 828.95 828.99 42.5K
13:40 829.09 829.27 829.03 829.25 50.2K
13:41 829.26 829.45 829.24 829.24 37.4K
13:42 829.21 829.21 829.13 829.21 53.9K
13:43 829.17 829.41 829.17 829.36 35.3K
13:44 829.19 829.31 829.16 829.28 45.0K
13:45 829.27 829.29 828.50 828.50 51.3K
13:46 828.54 828.63 828.28 828.28 36.2K
13:47 828.26 828.27 827.76 827.79 55.8K
13:48 827.78 827.79 827.31 827.31 33.7K
13:49 827.25 827.59 827.25 827.58 113.7K
13:50 827.62 827.86 827.62 827.78 72.9K
13:51 827.85 827.85 827.70 827.72 38.2K
13:52 827.73 828.10 827.73 828.09 59.6K
13:53 828.10 828.53 828.09 828.52 64.6K
13:54 828.30 828.89 828.30 828.89 45.8K
13:55 828.90 828.90 828.73 828.73 62.3K
13:56 828.64 828.69 828.22 828.22 56.0K
13:57 828.30 828.30 827.81 827.84 36.2K
13:58 827.84 827.85 827.74 827.82 41.4K
13:59 827.89 827.89 827.70 827.71 25.9K
14:00 827.69 827.69 827.45 827.54 53.6K
14:01 827.52 827.71 827.30 827.30 50.3K
14:02 827.38 827.63 827.38 827.61 25.5K
14:03 827.70 827.84 827.60 827.60 54.4K
14:04 827.59 827.82 827.54 827.82 72.9K
14:05 827.87 828.09 827.85 827.85 60.8K
14:06 827.91 827.97 827.87 827.96 39.3K
14:07 827.73 827.74 827.61 827.61 56.5K
14:08 827.61 827.86 827.61 827.80 54.8K
14:09 828.01 828.17 828.01 828.17 47.7K
14:10 828.19 828.33 828.05 828.05 101.7K
14:11 828.03 828.10 828.01 828.07 32.3K
14:12 828.10 828.27 828.10 828.12 63.8K
14:13 828.21 828.48 828.21 828.47 73.1K
14:14 828.45 828.45 827.88 827.88 84.8K
14:15 828.02 828.25 828.02 828.07 46.7K
14:16 828.17 828.26 828.06 828.22 75.1K
14:17 828.22 828.27 828.12 828.12 34.2K
14:18 828.09 828.09 827.90 827.93 44.4K
14:19 827.91 828.17 827.91 827.98 40.7K
14:20 827.96 828.09 827.87 827.96 50.6K
14:21 827.93 828.14 827.93 828.14 574.4K
14:22 828.15 828.15 827.39 827.39 57.0K
14:23 827.30 827.30 826.95 826.95 54.1K
14:24 827.06 827.15 826.95 827.08 37.8K
14:25 827.27 827.75 827.25 827.75 39.4K
14:26 827.77 828.26 827.69 828.23 90.2K
14:27 828.30 828.78 828.30 828.76 58.5K
14:28 828.73 829.10 828.73 829.10 53.2K
14:29 829.12 829.22 828.99 829.00 36.7K
14:30 829.01 829.07 828.65 828.65 48.8K
14:31 828.63 828.83 828.63 828.77 47.2K
14:32 828.63 828.63 828.54 828.55 36.4K
14:33 828.62 828.62 828.31 828.31 39.6K
14:34 828.47 828.49 828.43 828.49 30.5K
14:35 828.49 828.49 828.45 828.47 24.1K
14:36 828.44 828.73 828.44 828.64 35.0K
14:37 828.61 828.75 828.50 828.50 69.9K
14:38 828.42 828.70 828.42 828.68 36.1K
14:39 828.70 828.76 828.70 828.71 33.2K
14:40 828.71 828.81 828.64 828.64 46.4K
14:41 828.62 828.62 828.24 828.34 43.3K
14:42 828.37 828.37 828.17 828.17 631.2K
14:43 828.17 828.17 827.97 828.00 53.9K
14:44 828.14 828.24 828.14 828.18 38.2K
14:45 828.16 828.37 828.16 828.26 37.7K
14:46 828.27 828.34 828.19 828.31 43.8K
14:47 828.32 828.78 828.32 828.77 47.3K
14:48 828.72 828.82 828.72 828.80 67.9K
14:49 828.86 828.88 828.63 828.64 49.9K
14:50 828.55 828.68 828.39 828.43 65.6K
14:51 828.44 828.55 828.24 828.24 52.5K
14:52 828.22 828.25 827.95 828.21 53.0K
14:53 828.23 828.63 828.23 828.63 60.1K
14:54 828.49 828.54 828.39 828.51 48.5K
14:55 828.51 828.61 828.39 828.61 43.7K
14:56 828.59 829.03 828.59 828.87 50.0K
14:57 828.79 828.95 828.71 828.94 72.3K
14:58 828.95 829.01 828.63 828.63 97.0K
14:59 828.59 828.74 828.59 828.74 208.4K
15:00 828.62 828.62 828.44 828.50 123.6K
15:01 828.54 828.66 828.46 828.66 48.0K
15:02 828.92 828.93 828.79 828.79 56.8K
15:03 828.71 828.80 828.63 828.65 80.4K
15:04 828.59 828.98 828.59 828.87 60.4K
15:05 828.80 829.28 828.80 829.27 60.5K
15:06 829.29 829.29 829.10 829.10 45.4K
15:07 829.25 829.57 829.25 829.55 62.6K
15:08 829.56 829.56 829.38 829.49 45.6K
15:09 829.46 829.49 829.43 829.43 47.9K
15:10 829.52 829.58 829.21 829.26 138.4K
15:11 829.28 829.33 829.23 829.25 58.3K
15:12 829.23 829.23 829.17 829.20 45.2K
15:13 829.16 829.20 829.14 829.17 50.6K
15:14 829.19 829.23 829.05 829.05 62.9K
15:15 829.02 829.02 828.86 828.95 86.8K
15:16 828.79 828.88 828.75 828.82 60.5K
15:17 828.85 828.89 828.53 828.53 87.2K
15:18 828.57 828.57 828.37 828.42 47.5K
15:19 828.34 828.45 828.21 828.33 68.9K
15:20 828.31 828.40 827.98 828.12 82.8K
15:21 828.09 828.33 828.01 828.02 68.6K
15:22 827.74 827.74 827.34 827.54 134.7K
15:23 827.72 827.78 827.71 827.71 48.6K
15:24 827.87 827.96 827.78 827.79 76.0K
15:25 827.75 827.75 827.44 827.50 76.7K
15:26 827.49 827.73 827.49 827.71 70.3K
15:27 827.68 827.68 827.56 827.66 71.8K
15:28 827.79 827.86 827.74 827.83 88.3K
15:29 827.72 827.79 827.59 827.79 68.4K
15:30 827.82 828.28 827.82 828.28 100.3K
15:31 828.28 828.53 828.20 828.20 104.5K
15:32 828.19 828.42 828.17 828.42 97.0K
15:33 828.41 828.41 828.02 828.02 77.0K
15:34 828.00 828.30 828.00 828.22 161.2K
15:35 828.08 828.11 827.98 828.03 101.9K
15:36 828.05 828.05 827.87 828.03 122.9K
15:37 828.10 828.60 828.10 828.60 99.2K
15:38 828.61 828.72 828.52 828.68 97.9K
15:39 828.73 828.75 828.66 828.67 117.4K
15:40 828.60 828.60 828.23 828.32 113.2K
15:41 828.44 829.12 828.44 829.02 115.8K
15:42 829.07 829.31 829.06 829.10 84.8K
15:43 829.06 829.18 828.97 828.97 101.0K
15:44 828.97 829.08 828.76 828.98 111.4K
15:45 828.99 829.25 828.62 828.62 117.3K
15:46 828.68 828.76 828.59 828.69 116.6K
15:47 828.61 828.71 828.41 828.41 117.8K
15:48 828.44 828.47 828.24 828.39 120.2K
15:49 828.44 828.61 828.35 828.56 159.1K
15:50 828.75 829.34 828.75 829.34 220.5K
15:51 829.38 829.56 829.34 829.34 164.1K
15:52 829.27 829.31 829.03 829.05 175.9K
15:53 828.96 828.96 828.75 828.87 182.6K
15:54 828.88 828.88 828.26 828.34 286.7K
15:55 827.94 827.94 827.27 827.27 453.5K
15:56 827.32 827.80 827.17 827.69 425.2K
15:57 827.72 827.77 827.59 827.59 403.9K
15:58 827.60 827.60 827.35 827.47 685.7K
15:59 827.47 827.47 827.19 827.31 1,061.7K
16:00 827.14 827.35 827.14 827.35 5,896.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available