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
09:30 829.10 835.16 829.10 832.52 2,242.2K
09:31 832.23 832.82 831.54 832.48 182.9K
09:32 831.92 833.70 831.24 833.15 114.6K
09:33 833.85 834.18 831.72 832.29 177.5K
09:34 833.06 833.06 830.82 831.52 88.1K
09:35 831.63 832.20 831.03 831.78 114.7K
09:36 832.00 832.11 831.12 831.61 91.3K
09:37 831.56 832.09 831.56 832.08 174.6K
09:38 832.33 833.33 831.81 833.14 82.1K
09:39 832.95 833.25 832.20 832.20 73.0K
09:40 832.22 833.70 832.22 833.28 66.4K
09:41 833.27 833.75 833.07 833.07 101.8K
09:42 832.94 833.43 832.69 832.71 91.1K
09:43 832.68 832.90 832.51 832.82 87.0K
09:44 832.54 832.69 832.13 832.21 87.2K
09:45 832.47 833.80 832.47 833.57 116.7K
09:46 833.37 833.96 833.37 833.96 107.7K
09:47 833.96 834.60 833.84 834.47 109.2K
09:48 834.38 834.96 834.37 834.57 89.0K
09:49 834.61 834.61 834.42 834.53 81.6K
09:50 834.66 834.86 833.87 833.87 86.0K
09:51 834.03 834.49 834.03 834.24 96.5K
09:52 834.43 834.85 834.38 834.83 68.2K
09:53 835.08 835.12 833.84 833.84 141.6K
09:54 833.94 833.94 833.44 833.75 109.3K
09:55 833.72 834.15 833.64 833.92 77.7K
09:56 833.80 834.17 833.74 833.75 82.6K
09:57 833.62 833.80 833.19 833.19 88.8K
09:58 833.21 833.21 831.98 831.98 136.2K
09:59 831.97 832.16 831.71 831.95 118.0K
10:00 831.92 832.56 831.86 832.56 146.0K
10:01 832.70 832.70 831.64 831.96 108.8K
10:02 832.52 832.98 832.03 832.98 88.0K
10:03 832.74 833.50 832.67 833.12 212.4K
10:04 833.45 833.75 833.27 833.73 102.5K
10:05 833.79 833.90 833.50 833.90 101.3K
10:06 833.89 834.01 833.43 833.43 119.3K
10:07 833.39 833.53 832.91 833.00 157.3K
10:08 833.09 833.09 832.69 832.69 127.5K
10:09 832.72 832.77 831.98 832.01 77.3K
10:10 831.96 832.86 831.92 832.86 189.6K
10:11 832.83 833.09 832.38 833.09 121.1K
10:12 833.10 834.11 833.10 833.88 195.1K
10:13 833.79 834.34 833.79 834.18 75.3K
10:14 834.21 834.37 833.88 833.93 110.6K
10:15 833.99 833.99 833.75 833.84 70.0K
10:16 833.85 834.19 833.85 834.14 62.7K
10:17 834.32 834.91 834.31 834.69 94.6K
10:18 834.76 835.08 834.76 835.08 75.1K
10:19 834.83 834.90 834.66 834.80 88.0K
10:20 834.80 834.88 834.64 834.75 84.0K
10:21 834.72 834.72 833.92 833.98 108.7K
10:22 833.96 834.15 833.35 833.35 189.7K
10:23 833.47 834.23 833.47 833.98 140.6K
10:24 834.01 834.13 833.73 834.13 164.5K
10:25 834.07 834.43 834.07 834.12 51.6K
10:26 834.10 834.17 833.48 833.58 90.5K
10:27 833.46 833.46 833.03 833.25 70.0K
10:28 833.34 833.94 833.20 833.94 55.8K
10:29 833.79 834.23 833.79 834.23 92.9K
10:30 834.60 834.93 834.36 834.65 113.0K
10:31 834.61 834.82 834.48 834.79 74.4K
10:32 834.81 835.10 834.81 835.07 72.4K
10:33 835.04 835.55 834.98 835.55 84.8K
10:34 835.60 836.04 835.54 835.54 59.7K
10:35 835.57 835.74 835.57 835.71 44.3K
10:36 835.65 835.94 835.65 835.94 87.9K
10:37 835.93 835.93 835.68 835.68 71.8K
10:38 835.74 836.07 835.73 836.00 47.1K
10:39 835.90 836.20 835.90 836.09 94.1K
10:40 835.97 836.15 835.81 836.11 100.5K
10:41 836.20 836.28 836.05 836.05 76.1K
10:42 835.99 836.12 835.95 836.12 75.0K
10:43 835.96 835.96 835.56 835.59 88.5K
10:44 835.49 835.91 835.34 835.91 75.8K
10:45 835.93 836.11 835.88 835.88 54.4K
10:46 835.92 836.33 835.92 836.24 75.0K
10:47 836.19 836.87 836.14 836.87 100.7K
10:48 836.62 836.96 836.60 836.96 81.1K
10:49 837.17 837.33 837.02 837.33 91.1K
10:50 837.46 837.78 837.28 837.42 100.7K
10:51 837.45 838.09 837.37 838.09 119.4K
10:52 838.01 838.15 837.80 838.15 56.8K
10:53 838.14 838.25 837.97 838.16 339.0K
10:54 838.19 838.42 838.16 838.36 134.0K
10:55 838.27 838.50 838.20 838.25 92.7K
10:56 838.21 838.43 837.72 837.72 66.5K
10:57 837.84 838.21 837.84 838.21 81.6K
10:58 838.23 838.26 838.03 838.26 76.8K
10:59 838.35 838.77 838.23 838.50 421.5K
11:00 838.50 839.00 838.42 839.00 58.9K
11:01 838.91 838.91 838.35 838.35 82.9K
11:02 838.40 838.54 837.69 837.72 60.4K
11:03 837.65 837.65 837.33 837.52 36.2K
11:04 837.58 837.90 837.58 837.90 57.5K
11:05 838.01 838.13 837.66 838.13 42.8K
11:06 838.05 838.39 838.05 838.33 37.2K
11:07 838.45 838.51 838.20 838.32 54.6K
11:08 838.34 838.62 838.30 838.62 62.4K
11:09 838.67 838.68 838.30 838.51 63.3K
11:10 838.53 838.54 838.30 838.30 56.3K
11:11 838.42 838.42 838.12 838.14 54.1K
11:12 838.20 838.25 838.02 838.04 45.5K
11:13 838.14 838.25 837.72 837.91 55.6K
11:14 837.96 838.34 837.96 838.27 61.7K
11:15 838.44 838.62 838.35 838.48 59.9K
11:16 838.34 838.68 838.33 838.68 50.1K
11:17 838.48 838.63 838.32 838.61 67.5K
11:18 838.61 838.61 838.38 838.42 85.5K
11:19 838.33 838.43 838.26 838.41 135.7K
11:20 838.37 838.58 838.25 838.54 77.5K
11:21 838.54 838.54 838.31 838.38 57.2K
11:22 838.38 838.39 838.30 838.39 73.7K
11:23 838.36 838.36 837.78 838.02 47.8K
11:24 838.04 838.58 838.04 838.57 54.4K
11:25 838.61 838.61 838.31 838.39 65.1K
11:26 838.40 838.53 838.18 838.53 49.3K
11:27 838.68 838.72 838.63 838.66 50.6K
11:28 838.72 838.74 838.34 838.34 84.9K
11:29 838.39 838.55 838.21 838.23 84.1K
11:30 838.18 838.46 838.18 838.44 46.2K
11:31 838.32 838.52 838.08 838.39 68.2K
11:32 838.41 838.49 838.24 838.28 68.9K
11:33 838.26 838.31 838.13 838.31 53.8K
11:34 838.43 838.43 837.99 837.99 78.6K
11:35 837.78 838.34 837.78 838.34 35.3K
11:36 838.38 838.75 838.22 838.75 55.4K
11:37 838.76 839.19 838.76 839.19 66.2K
11:38 839.24 839.39 839.15 839.22 52.5K
11:39 839.18 839.36 839.12 839.36 65.7K
11:40 839.33 839.38 839.18 839.27 59.9K
11:41 839.26 839.37 839.20 839.36 99.0K
11:42 839.33 839.60 839.33 839.57 87.3K
11:43 839.66 839.91 839.43 839.43 77.9K
11:44 839.50 839.50 839.32 839.33 49.6K
11:45 839.41 839.48 839.25 839.36 64.8K
11:46 839.31 839.33 838.59 838.59 63.8K
11:47 838.59 838.85 838.51 838.76 40.5K
11:48 838.75 838.99 838.73 838.97 68.5K
11:49 838.97 838.97 838.72 838.85 45.8K
11:50 838.84 839.10 838.80 839.10 68.8K
11:51 839.11 839.14 839.00 839.14 44.6K
11:52 839.11 839.15 838.95 838.95 95.0K
11:53 839.00 839.02 838.78 838.91 60.2K
11:54 838.84 838.86 838.59 838.67 37.1K
11:55 838.71 838.82 838.68 838.72 31.3K
11:56 838.64 838.65 838.33 838.58 49.2K
11:57 838.78 838.78 838.39 838.44 55.2K
11:58 838.44 838.65 838.44 838.64 56.5K
11:59 838.81 839.16 838.81 839.16 77.9K
12:00 839.24 839.24 838.66 838.74 63.0K
12:01 838.78 838.81 838.62 838.81 62.4K
12:02 838.80 839.01 838.78 838.96 111.2K
12:03 839.08 839.16 838.99 838.99 48.0K
12:04 838.94 839.12 838.20 838.20 62.4K
12:05 838.19 838.42 838.14 838.39 41.7K
12:06 838.41 838.53 838.37 838.40 41.7K
12:07 838.42 838.66 838.42 838.54 77.9K
12:08 838.54 839.04 838.54 839.04 41.3K
12:09 839.02 839.02 838.83 838.85 48.2K
12:10 838.83 838.90 838.77 838.87 38.1K
12:11 838.82 838.82 838.57 838.59 82.2K
12:12 838.62 838.90 838.51 838.90 52.8K
12:13 838.83 839.04 838.83 839.04 76.6K
12:14 839.07 839.48 839.05 839.48 74.1K
12:15 839.56 839.68 839.44 839.44 66.7K
12:16 839.45 839.73 839.45 839.65 42.1K
12:17 839.64 839.75 839.64 839.67 49.9K
12:18 839.68 839.68 839.45 839.61 55.0K
12:19 839.73 839.99 839.73 839.99 52.5K
12:20 839.99 840.05 839.80 839.83 40.6K
12:21 839.74 839.84 839.65 839.84 55.7K
12:22 839.87 840.04 839.87 840.01 53.7K
12:23 840.09 840.09 839.94 839.94 42.6K
12:24 840.03 840.07 839.93 839.94 33.0K
12:25 839.99 840.05 839.92 840.05 80.6K
12:26 840.05 840.41 840.05 840.30 66.1K
12:27 840.25 840.35 839.75 839.75 42.6K
12:28 839.77 839.82 839.67 839.67 146.1K
12:29 839.72 839.72 839.42 839.42 43.7K
12:30 839.37 839.56 839.35 839.40 30.0K
12:31 839.44 839.45 839.29 839.29 43.2K
12:32 839.30 839.52 839.30 839.52 48.9K
12:33 839.46 839.57 839.30 839.49 53.9K
12:34 839.50 839.59 839.21 839.42 43.4K
12:35 839.20 839.45 839.20 839.28 34.7K
12:36 839.41 839.54 839.18 839.33 76.7K
12:37 839.39 839.64 839.33 839.62 59.9K
12:38 839.55 839.98 839.55 839.94 46.6K
12:39 839.90 840.17 839.75 840.17 55.7K
12:40 840.09 840.28 840.02 840.27 49.4K
12:41 840.17 840.23 840.06 840.10 47.2K
12:42 840.10 840.22 840.04 840.21 57.3K
12:43 840.07 840.09 839.73 839.84 45.2K
12:44 839.93 839.94 839.67 839.80 39.2K
12:45 839.80 840.00 839.74 840.00 68.7K
12:46 839.89 839.97 839.80 839.89 45.7K
12:47 839.92 840.12 839.84 840.12 42.0K
12:48 839.98 839.98 839.62 839.80 74.4K
12:49 839.79 839.88 839.48 839.49 63.4K
12:50 839.50 839.60 839.47 839.47 49.8K
12:51 839.45 839.59 839.45 839.47 53.2K
12:52 839.45 839.58 839.42 839.56 30.6K
12:53 839.54 839.62 839.30 839.33 44.9K
12:54 839.31 839.35 839.11 839.35 42.4K
12:55 839.35 839.35 838.89 838.89 33.2K
12:56 838.91 838.93 838.76 838.80 52.3K
12:57 838.80 839.25 838.80 839.25 60.0K
12:58 839.30 839.34 839.03 839.34 54.7K
12:59 839.15 839.82 839.15 839.82 50.6K
13:00 839.84 839.84 839.42 839.42 26.6K
13:01 839.42 839.49 839.26 839.35 52.3K
13:02 839.37 839.37 839.01 839.18 36.7K
13:03 839.19 839.20 839.09 839.11 32.8K
13:04 839.05 839.19 838.86 838.87 50.1K
13:05 839.02 839.30 839.02 839.21 42.9K
13:06 839.20 839.44 839.20 839.33 33.5K
13:07 839.29 839.31 839.18 839.20 41.4K
13:08 839.20 839.39 839.08 839.39 28.8K
13:09 839.38 839.74 839.38 839.74 35.2K
13:10 839.74 840.11 839.74 840.11 47.9K
13:11 840.17 840.33 840.17 840.33 54.8K
13:12 840.51 840.57 840.44 840.44 66.0K
13:13 840.44 840.60 840.37 840.37 30.7K
13:14 840.32 840.54 840.26 840.27 109.7K
13:15 840.27 840.39 840.21 840.39 92.7K
13:16 840.39 840.51 840.25 840.25 48.3K
13:17 840.29 840.29 839.97 839.98 37.1K
13:18 839.94 840.04 839.93 839.99 91.7K
13:19 839.99 840.03 839.91 839.91 65.8K
13:20 839.91 840.02 839.80 839.83 33.4K
13:21 839.83 839.91 839.80 839.86 72.6K
13:22 839.93 839.97 839.83 839.88 36.2K
13:23 839.89 839.91 839.80 839.83 62.4K
13:24 839.83 839.83 839.52 839.62 64.7K
13:25 839.65 839.85 839.65 839.85 29.8K
13:26 839.86 839.86 839.72 839.76 51.6K
13:27 839.78 839.78 839.51 839.61 84.9K
13:28 839.53 839.60 839.43 839.60 104.7K
13:29 839.60 839.63 839.52 839.52 110.4K
13:30 839.51 839.58 839.36 839.58 129.8K
13:31 839.31 839.65 839.31 839.58 48.9K
13:32 839.55 839.66 839.55 839.63 43.6K
13:33 839.56 839.56 838.88 838.88 83.6K
13:34 838.79 838.79 838.52 838.61 43.8K
13:35 838.65 838.68 838.50 838.52 37.4K
13:36 838.54 838.85 838.54 838.85 85.8K
13:37 838.92 839.13 838.87 839.13 55.5K
13:38 839.13 839.26 839.13 839.20 41.5K
13:39 839.20 839.33 839.13 839.28 32.7K
13:40 839.28 839.33 839.02 839.06 40.5K
13:41 839.03 839.37 838.74 838.74 84.9K
13:42 838.73 838.96 838.67 838.68 85.1K
13:43 838.74 838.86 838.59 838.72 47.6K
13:44 838.66 838.66 838.36 838.57 74.4K
13:45 838.57 838.98 838.53 838.97 36.2K
13:46 839.03 839.22 839.02 839.13 43.4K
13:47 839.01 839.17 839.01 839.16 60.6K
13:48 839.27 839.31 839.19 839.31 48.8K
13:49 839.31 839.49 839.20 839.40 72.0K
13:50 839.40 839.40 839.24 839.24 51.2K
13:51 839.25 839.35 839.21 839.35 33.7K
13:52 839.23 839.24 839.05 839.24 37.3K
13:53 839.16 839.24 839.06 839.24 47.8K
13:54 839.28 839.36 839.14 839.36 39.3K
13:55 839.34 839.46 839.29 839.34 58.3K
13:56 839.42 839.42 838.67 838.67 46.7K
13:57 838.67 838.87 838.67 838.77 24.1K
13:58 838.77 838.86 838.66 838.86 31.9K
13:59 838.82 839.01 838.79 838.99 34.5K
14:00 839.05 839.08 838.94 838.97 46.8K
14:01 838.93 839.08 838.89 839.08 42.2K
14:02 839.07 839.13 839.02 839.08 45.4K
14:03 839.01 839.15 839.01 839.02 64.1K
14:04 838.98 839.21 838.98 839.20 53.1K
14:05 839.16 839.40 839.03 839.37 71.0K
14:06 839.42 839.46 839.32 839.41 29.1K
14:07 839.36 839.36 839.20 839.20 53.4K
14:08 839.18 839.18 838.98 839.09 38.9K
14:09 839.13 839.60 839.13 839.59 52.7K
14:10 839.60 839.67 839.47 839.67 45.2K
14:11 839.69 839.77 839.54 839.54 50.3K
14:12 839.52 839.69 839.52 839.65 55.2K
14:13 839.71 839.82 839.60 839.72 54.5K
14:14 839.65 839.78 839.47 839.55 51.0K
14:15 839.53 839.53 839.41 839.42 82.9K
14:16 839.42 839.50 839.36 839.42 64.4K
14:17 839.39 839.41 839.07 839.10 46.6K
14:18 839.10 839.27 839.09 839.20 25.1K
14:19 839.23 839.29 839.00 839.01 40.3K
14:20 838.89 839.01 838.89 838.96 60.5K
14:21 839.00 839.59 839.00 839.58 48.4K
14:22 839.60 839.63 839.59 839.61 44.5K
14:23 839.66 839.66 839.49 839.51 62.1K
14:24 839.52 839.65 839.50 839.52 134.3K
14:25 839.54 839.74 839.54 839.67 61.4K
14:26 839.65 839.73 839.54 839.56 53.2K
14:27 839.54 839.63 839.53 839.56 37.2K
14:28 839.56 839.65 839.34 839.36 45.7K
14:29 839.37 839.48 839.36 839.36 52.6K
14:30 839.35 839.35 838.96 839.01 114.8K
14:31 838.96 839.11 838.94 838.94 41.8K
14:32 838.93 839.04 838.91 838.93 39.5K
14:33 838.92 839.06 838.92 839.03 41.5K
14:34 838.97 839.13 838.92 839.07 52.8K
14:35 839.07 839.37 839.07 839.21 78.6K
14:36 839.23 839.40 839.23 839.24 36.6K
14:37 839.27 839.35 839.23 839.24 39.9K
14:38 839.30 839.76 839.30 839.56 31.9K
14:39 839.52 839.54 839.35 839.36 57.4K
14:40 839.28 839.42 839.25 839.42 73.6K
14:41 839.44 839.45 839.28 839.45 60.4K
14:42 839.45 839.45 839.34 839.34 43.9K
14:43 839.28 839.28 839.06 839.14 47.4K
14:44 839.12 839.19 838.89 838.93 45.7K
14:45 838.97 839.20 838.97 839.20 35.6K
14:46 839.15 839.31 839.15 839.31 45.6K
14:47 839.31 839.31 839.20 839.20 64.7K
14:48 839.17 839.20 839.05 839.14 56.7K
14:49 839.17 839.17 838.91 839.04 81.5K
14:50 839.03 839.10 838.77 838.77 53.9K
14:51 838.77 839.17 838.77 839.13 61.3K
14:52 839.06 839.11 839.05 839.06 35.4K
14:53 839.06 839.06 838.52 838.53 67.9K
14:54 838.63 838.72 838.59 838.71 42.2K
14:55 838.68 838.71 838.57 838.57 56.1K
14:56 838.52 838.52 838.37 838.41 53.0K
14:57 838.47 838.74 838.43 838.67 28.9K
14:58 838.56 838.60 838.55 838.58 55.6K
14:59 838.60 838.87 838.59 838.70 47.7K
15:00 838.75 838.75 837.82 837.82 104.1K
15:01 837.70 837.90 837.70 837.80 103.4K
15:02 837.76 837.76 837.49 837.49 42.7K
15:03 837.38 837.52 837.07 837.07 59.4K
15:04 837.13 837.27 836.96 837.01 52.6K
15:05 836.95 836.97 836.64 836.64 73.2K
15:06 836.61 836.84 836.47 836.47 45.8K
15:07 836.48 836.49 836.16 836.20 48.8K
15:08 836.23 836.68 836.23 836.53 98.5K
15:09 836.61 837.47 836.61 837.47 70.9K
15:10 837.47 837.83 837.45 837.82 64.5K
15:11 837.72 837.74 837.65 837.65 49.2K
15:12 837.66 837.73 837.62 837.73 45.5K
15:13 837.72 837.85 837.69 837.72 40.6K
15:14 837.73 837.82 837.68 837.75 84.6K
15:15 837.75 837.98 837.75 837.98 80.3K
15:16 837.98 838.21 837.69 837.70 99.2K
15:17 837.65 837.65 837.42 837.42 80.6K
15:18 837.45 837.63 837.42 837.63 54.4K
15:19 837.69 838.09 837.69 838.09 57.6K
15:20 838.07 838.29 838.05 838.24 85.9K
15:21 838.30 838.40 838.30 838.32 53.6K
15:22 838.22 838.44 838.18 838.40 90.1K
15:23 838.43 838.56 838.43 838.51 65.1K
15:24 838.50 838.61 838.45 838.56 70.9K
15:25 838.57 838.58 838.23 838.25 77.1K
15:26 838.20 838.34 838.20 838.33 65.5K
15:27 838.35 838.38 838.23 838.23 87.9K
15:28 838.20 838.27 837.99 838.02 71.1K
15:29 838.02 838.13 838.02 838.06 64.5K
15:30 838.02 838.04 837.82 837.84 80.3K
15:31 837.90 838.15 837.85 838.15 98.8K
15:32 838.14 838.31 838.14 838.25 117.3K
15:33 838.19 838.45 838.16 838.45 112.3K
15:34 838.46 838.46 838.21 838.44 80.7K
15:35 838.39 838.45 838.26 838.35 131.6K
15:36 838.36 838.42 838.33 838.36 126.0K
15:37 838.39 838.44 838.31 838.44 68.0K
15:38 838.48 838.48 838.21 838.25 126.4K
15:39 838.25 838.25 837.97 837.97 105.4K
15:40 837.96 838.26 837.96 838.19 98.7K
15:41 838.26 838.37 838.22 838.37 91.4K
15:42 838.40 838.56 838.19 838.19 123.4K
15:43 838.22 838.26 838.11 838.16 105.4K
15:44 838.14 838.47 838.11 838.40 118.6K
15:45 838.32 838.46 838.25 838.25 138.1K
15:46 838.24 838.45 838.19 838.45 175.8K
15:47 838.48 838.48 838.14 838.48 114.6K
15:48 838.49 838.81 838.36 838.75 159.0K
15:49 838.75 838.75 838.31 838.59 167.1K
15:50 838.59 838.59 838.33 838.44 232.4K
15:51 838.48 838.48 838.04 838.04 194.5K
15:52 838.11 838.21 837.59 837.59 317.6K
15:53 837.44 837.92 837.43 837.92 265.8K
15:54 837.98 838.19 837.93 837.96 324.7K
15:55 837.67 837.67 837.13 837.64 445.2K
15:56 837.97 837.98 837.03 837.13 507.5K
15:57 837.20 837.70 837.20 837.70 489.5K
15:58 837.76 837.90 837.45 837.64 688.9K
15:59 837.80 838.12 837.44 837.44 1,125.9K
16:00 837.45 837.45 837.24 837.24 8,288.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available