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
09:30 788.44 794.10 788.44 793.88 1,253.0K
09:31 793.30 793.30 791.90 792.42 276.9K
09:32 792.65 794.79 792.60 794.79 238.6K
09:33 794.84 795.25 794.39 794.58 182.0K
09:34 794.61 795.66 793.95 795.36 200.2K
09:35 796.08 798.08 796.08 798.08 190.7K
09:36 798.09 798.17 797.32 797.32 153.8K
09:37 796.96 797.16 795.87 796.14 174.3K
09:38 796.58 797.20 796.58 796.98 153.4K
09:39 796.82 797.15 796.49 796.49 94.0K
09:40 796.66 797.71 796.61 797.71 168.2K
09:41 797.44 798.84 797.44 798.24 160.6K
09:42 798.29 798.42 798.00 798.00 118.4K
09:43 798.05 798.05 796.87 796.87 192.2K
09:44 796.41 796.41 795.02 795.02 84.1K
09:45 795.00 795.18 794.27 794.27 91.8K
09:46 794.27 794.75 792.78 792.78 110.2K
09:47 792.74 792.74 791.41 791.41 142.9K
09:48 791.52 792.21 791.44 791.57 104.1K
09:49 791.62 792.03 791.44 791.44 120.2K
09:50 791.53 791.53 789.61 790.14 147.3K
09:51 790.04 790.40 789.94 790.13 73.6K
09:52 790.04 791.89 790.04 791.58 140.5K
09:53 791.40 792.25 791.30 791.91 105.7K
09:54 791.88 792.36 791.86 791.88 93.5K
09:55 791.90 792.00 791.73 791.73 115.0K
09:56 791.75 792.01 791.73 791.83 78.0K
09:57 791.81 791.85 791.43 791.70 72.9K
09:58 791.72 792.02 791.67 791.75 84.3K
09:59 791.86 792.55 791.74 792.55 88.8K
10:00 792.11 792.11 790.68 790.68 188.8K
10:01 790.72 790.89 790.19 790.39 135.8K
10:02 790.40 790.40 789.61 790.20 107.1K
10:03 790.09 790.34 790.09 790.28 71.8K
10:04 790.15 790.70 790.15 790.53 64.5K
10:05 790.67 790.67 789.50 789.70 92.2K
10:06 789.62 790.59 789.59 790.42 98.4K
10:07 790.54 791.68 790.54 791.68 84.3K
10:08 791.60 792.34 791.55 792.34 84.9K
10:09 792.41 792.71 791.88 791.88 92.4K
10:10 792.18 792.24 791.76 792.09 75.9K
10:11 792.07 792.21 791.94 792.04 75.5K
10:12 792.15 792.39 791.90 792.16 198.7K
10:13 792.19 793.34 792.19 793.30 94.7K
10:14 793.34 793.55 793.22 793.25 65.6K
10:15 793.32 793.60 793.32 793.56 60.5K
10:16 793.61 793.61 792.69 792.92 65.0K
10:17 792.91 792.91 792.47 792.47 106.0K
10:18 792.36 792.81 792.36 792.81 70.5K
10:19 792.87 792.87 792.36 792.36 79.5K
10:20 792.41 792.73 792.21 792.73 59.0K
10:21 792.69 792.69 792.32 792.34 66.4K
10:22 792.33 792.97 792.28 792.63 105.0K
10:23 792.63 793.09 792.57 792.59 89.1K
10:24 792.85 793.44 792.68 793.40 92.4K
10:25 793.32 793.97 793.27 793.88 63.2K
10:26 793.73 793.90 793.54 793.70 67.7K
10:27 793.69 793.69 793.17 793.17 138.2K
10:28 793.09 793.55 793.03 793.55 83.4K
10:29 793.59 793.92 793.49 793.92 83.4K
10:30 793.58 793.58 793.00 793.00 87.7K
10:31 792.80 792.80 791.92 792.35 100.6K
10:32 792.43 792.50 792.08 792.39 90.6K
10:33 792.32 792.60 792.01 792.01 115.6K
10:34 792.06 792.33 791.88 791.88 73.1K
10:35 791.99 792.59 791.93 792.59 137.4K
10:36 792.73 793.06 792.73 792.96 110.0K
10:37 793.10 793.35 793.03 793.03 51.8K
10:38 793.01 793.57 793.01 793.53 76.0K
10:39 793.67 793.67 793.23 793.23 79.5K
10:40 793.31 794.01 793.31 794.01 113.4K
10:41 794.00 794.21 793.75 793.75 59.0K
10:42 793.83 794.04 793.73 793.99 70.2K
10:43 794.09 794.79 794.09 794.62 81.5K
10:44 794.77 794.94 794.69 794.80 66.9K
10:45 794.79 794.79 794.33 794.41 66.2K
10:46 794.13 794.13 793.71 793.77 73.4K
10:47 794.07 794.17 793.89 794.17 77.9K
10:48 794.35 794.73 794.33 794.47 62.2K
10:49 794.47 794.54 794.36 794.40 60.4K
10:50 794.40 794.65 794.37 794.56 67.2K
10:51 794.57 795.33 794.46 795.33 87.6K
10:52 795.90 796.39 795.90 796.30 112.1K
10:53 796.26 796.61 796.21 796.61 80.6K
10:54 796.59 796.59 796.19 796.31 47.4K
10:55 796.21 796.62 796.21 796.52 41.0K
10:56 796.61 796.61 796.35 796.37 51.1K
10:57 796.29 796.32 796.08 796.13 56.3K
10:58 796.18 796.29 795.64 795.67 49.6K
10:59 795.61 795.73 795.52 795.57 55.2K
11:00 795.44 795.44 795.24 795.41 77.6K
11:01 795.31 795.94 795.31 795.93 72.8K
11:02 795.77 796.25 795.56 796.09 79.4K
11:03 796.10 796.36 796.07 796.08 34.4K
11:04 796.07 796.36 795.96 796.16 47.1K
11:05 796.18 796.18 795.48 795.48 63.1K
11:06 795.48 796.09 795.45 796.08 48.3K
11:07 796.16 796.17 795.97 796.10 42.7K
11:08 796.10 796.10 795.40 795.45 70.9K
11:09 795.47 795.65 795.32 795.65 84.1K
11:10 795.60 796.16 795.60 796.16 42.5K
11:11 796.27 796.84 796.27 796.80 84.0K
11:12 796.80 797.08 796.58 797.02 60.8K
11:13 797.05 797.14 796.87 796.90 61.8K
11:14 796.88 796.91 796.30 796.30 78.3K
11:15 796.22 796.42 796.22 796.40 46.1K
11:16 796.24 796.24 795.64 795.68 59.1K
11:17 795.85 796.10 795.85 795.89 54.9K
11:18 795.99 796.31 795.87 796.18 52.3K
11:19 796.44 796.47 796.29 796.43 57.0K
11:20 796.39 796.39 796.03 796.12 81.5K
11:21 796.06 796.06 795.85 795.95 85.5K
11:22 795.95 795.95 795.28 795.29 75.3K
11:23 795.19 795.99 795.08 795.99 68.1K
11:24 796.01 796.06 795.85 795.89 51.1K
11:25 795.84 796.52 795.84 796.51 59.1K
11:26 796.38 796.53 796.30 796.44 34.2K
11:27 796.44 796.91 796.33 796.91 66.8K
11:28 796.65 796.79 796.65 796.66 88.8K
11:29 796.70 796.90 796.53 796.58 36.8K
11:30 796.74 796.94 796.47 796.47 41.9K
11:31 796.45 796.47 796.20 796.20 73.8K
11:32 796.22 796.22 795.74 795.85 79.8K
11:33 795.75 795.85 795.71 795.71 54.9K
11:34 795.79 796.15 795.79 796.15 67.6K
11:35 796.16 796.55 796.13 796.55 121.4K
11:36 796.59 796.75 796.38 796.68 51.7K
11:37 796.73 796.92 796.73 796.85 46.4K
11:38 796.88 797.04 796.53 796.74 99.5K
11:39 796.77 796.89 796.71 796.85 56.5K
11:40 796.77 796.80 796.70 796.71 47.4K
11:41 796.64 796.98 796.64 796.98 39.4K
11:42 796.93 796.93 796.62 796.63 53.3K
11:43 796.61 796.64 796.47 796.58 47.5K
11:44 796.56 796.56 796.35 796.46 61.7K
11:45 796.48 796.59 796.37 796.39 59.0K
11:46 796.38 796.69 796.26 796.69 67.6K
11:47 796.75 797.07 796.71 797.07 50.6K
11:48 797.04 797.25 797.04 797.25 34.0K
11:49 797.26 797.44 797.23 797.38 44.6K
11:50 797.42 797.55 797.38 797.54 35.6K
11:51 797.52 798.01 797.46 798.01 62.5K
11:52 798.02 798.10 797.48 797.48 37.1K
11:53 797.56 797.73 797.46 797.73 39.6K
11:54 797.88 797.96 797.51 797.65 42.7K
11:55 797.62 797.90 797.62 797.75 42.4K
11:56 797.93 798.14 797.80 798.01 70.8K
11:57 798.01 798.07 797.91 797.92 30.0K
11:58 797.81 797.81 797.28 797.48 53.3K
11:59 797.48 797.69 797.34 797.35 33.7K
12:00 797.44 797.48 797.25 797.34 50.7K
12:01 797.23 797.49 797.23 797.49 47.4K
12:02 797.40 797.81 797.40 797.69 26.8K
12:03 797.67 798.11 797.65 798.11 51.2K
12:04 798.13 798.27 798.13 798.27 65.8K
12:05 798.12 798.60 798.12 798.60 58.7K
12:06 798.65 798.75 798.60 798.62 60.2K
12:07 798.62 798.62 798.30 798.30 64.3K
12:08 798.20 798.27 797.98 798.00 76.5K
12:09 798.00 798.15 798.00 798.15 34.7K
12:10 797.97 798.38 797.97 798.37 41.1K
12:11 798.39 798.39 797.97 798.00 60.2K
12:12 797.93 798.27 797.93 798.27 42.1K
12:13 798.39 798.44 798.12 798.30 163.1K
12:14 798.30 798.46 798.16 798.19 90.5K
12:15 798.20 798.45 798.17 798.27 59.8K
12:16 798.30 798.38 798.23 798.34 42.4K
12:17 798.33 798.33 798.17 798.22 59.3K
12:18 798.26 798.63 798.22 798.59 52.7K
12:19 798.58 798.58 798.37 798.46 65.0K
12:20 798.48 798.54 798.27 798.27 60.4K
12:21 798.18 798.35 798.00 798.04 57.3K
12:22 798.00 798.28 797.97 798.24 56.0K
12:23 798.29 798.72 798.28 798.72 43.3K
12:24 798.73 798.92 798.55 798.92 39.4K
12:25 798.90 798.97 798.76 798.97 42.0K
12:26 798.95 799.02 798.86 798.97 64.5K
12:27 798.99 799.14 798.95 798.98 48.0K
12:28 798.88 799.03 798.85 798.85 55.0K
12:29 798.84 798.86 798.54 798.54 67.7K
12:30 798.45 798.57 798.44 798.47 43.3K
12:31 798.50 798.75 798.49 798.75 49.0K
12:32 798.75 799.18 798.75 798.88 38.6K
12:33 799.03 799.07 798.78 799.07 23.9K
12:34 799.13 799.21 798.91 798.92 75.4K
12:35 798.91 799.44 798.91 799.32 30.2K
12:36 799.28 799.28 799.14 799.14 27.0K
12:37 799.19 799.84 799.11 799.75 64.3K
12:38 799.70 799.90 799.70 799.71 44.6K
12:39 799.94 799.94 799.57 799.57 55.8K
12:40 799.66 799.77 799.21 799.21 39.8K
12:41 799.21 799.65 799.21 799.65 28.9K
12:42 799.67 799.67 799.44 799.48 44.9K
12:43 799.69 799.95 799.67 799.76 67.4K
12:44 799.75 799.79 799.61 799.77 48.9K
12:45 799.77 799.97 799.77 799.97 60.7K
12:46 799.98 801.09 799.98 801.00 146.0K
12:47 801.07 801.19 800.91 800.99 51.5K
12:48 800.99 801.15 800.65 800.85 29.8K
12:49 800.85 800.94 800.80 800.81 31.8K
12:50 800.80 801.26 800.74 801.26 38.1K
12:51 801.25 801.29 801.12 801.17 31.3K
12:52 801.15 801.28 801.09 801.09 46.2K
12:53 801.09 801.12 801.02 801.09 38.2K
12:54 801.09 801.29 801.09 801.11 49.4K
12:55 801.03 801.03 800.91 800.98 32.0K
12:56 800.97 801.05 800.94 800.98 42.0K
12:57 800.97 800.97 800.83 800.85 77.2K
12:58 800.81 800.81 800.56 800.56 32.5K
12:59 800.56 800.76 800.53 800.58 47.8K
13:00 800.56 800.62 800.43 800.43 67.2K
13:01 800.43 800.65 800.43 800.54 136.0K
13:02 800.58 800.89 800.50 800.50 63.4K
13:03 800.56 800.97 800.43 800.90 64.6K
13:04 800.93 801.15 800.89 800.89 53.9K
13:05 800.96 800.96 800.63 800.67 93.4K
13:06 800.75 800.75 800.61 800.75 38.3K
13:07 800.79 800.89 800.67 800.67 31.4K
13:08 800.64 800.80 800.64 800.67 35.4K
13:09 800.62 800.69 800.44 800.46 46.0K
13:10 800.45 800.45 800.08 800.17 44.9K
13:11 800.13 800.22 799.82 799.85 33.8K
13:12 799.84 800.05 799.79 800.04 71.1K
13:13 799.99 800.00 799.80 799.97 36.6K
13:14 799.95 799.96 799.80 799.84 45.1K
13:15 799.56 799.63 799.06 799.07 47.0K
13:16 799.06 799.12 798.94 798.98 43.1K
13:17 798.94 798.96 798.61 798.62 35.8K
13:18 798.67 798.67 798.25 798.31 43.6K
13:19 798.19 798.64 798.19 798.63 52.2K
13:20 798.61 798.76 798.28 798.57 57.3K
13:21 798.57 798.57 798.27 798.41 35.1K
13:22 798.33 798.60 798.33 798.60 73.7K
13:23 798.60 798.60 798.41 798.55 32.5K
13:24 798.62 798.70 798.47 798.67 30.1K
13:25 798.71 798.71 798.48 798.54 48.1K
13:26 798.63 798.69 798.59 798.66 40.7K
13:27 798.60 798.61 798.40 798.40 45.1K
13:28 798.50 798.51 798.01 798.01 67.3K
13:29 797.99 798.04 797.80 797.84 58.5K
13:30 797.84 797.86 797.75 797.78 48.3K
13:31 797.76 798.16 797.76 798.06 50.5K
13:32 798.19 798.19 797.92 797.92 81.7K
13:33 797.92 798.00 797.85 797.85 35.2K
13:34 797.86 798.15 797.77 798.14 45.4K
13:35 798.12 798.20 798.08 798.20 30.4K
13:36 798.31 798.31 798.25 798.26 23.7K
13:37 798.21 798.37 798.21 798.26 36.9K
13:38 798.27 798.30 798.05 798.07 40.4K
13:39 798.10 798.34 798.06 798.33 50.5K
13:40 798.33 798.43 798.26 798.32 34.1K
13:41 798.44 798.51 798.35 798.51 41.0K
13:42 798.50 798.58 798.41 798.41 39.8K
13:43 798.31 798.43 798.31 798.33 45.6K
13:44 798.32 798.37 798.30 798.37 34.7K
13:45 798.35 798.89 798.33 798.75 63.9K
13:46 798.84 798.97 798.82 798.93 28.6K
13:47 798.86 798.86 798.22 798.22 44.4K
13:48 798.27 798.54 798.27 798.54 40.9K
13:49 798.54 798.82 798.54 798.82 31.0K
13:50 798.90 798.93 798.84 798.88 31.5K
13:51 798.90 799.38 798.88 799.29 61.6K
13:52 799.41 799.47 799.32 799.47 43.0K
13:53 799.51 799.52 799.14 799.14 51.8K
13:54 799.18 799.35 799.13 799.33 45.6K
13:55 799.33 799.57 799.33 799.50 54.9K
13:56 799.53 799.53 799.27 799.28 45.1K
13:57 799.40 799.40 799.12 799.22 36.8K
13:58 799.19 799.24 799.00 799.00 34.7K
13:59 798.79 798.82 798.66 798.80 43.6K
14:00 798.79 799.10 798.79 799.07 59.1K
14:01 799.01 799.02 798.83 798.83 35.9K
14:02 798.85 798.91 798.80 798.91 41.8K
14:03 798.93 799.10 798.93 799.07 36.3K
14:04 799.06 799.20 799.00 799.18 58.9K
14:05 799.11 799.45 799.11 799.37 60.6K
14:06 799.37 799.47 799.30 799.43 57.6K
14:07 799.41 799.41 798.81 798.81 94.4K
14:08 798.80 798.80 798.10 798.47 87.3K
14:09 798.45 798.62 798.19 798.62 67.0K
14:10 798.48 798.56 798.45 798.56 52.7K
14:11 798.58 798.70 798.53 798.70 55.7K
14:12 798.68 798.70 798.46 798.70 61.7K
14:13 798.65 798.65 798.30 798.47 59.2K
14:14 798.54 798.57 798.18 798.18 47.1K
14:15 798.18 798.22 798.10 798.10 28.9K
14:16 798.00 798.00 797.14 797.18 91.7K
14:17 797.10 797.15 796.78 796.78 68.8K
14:18 796.57 796.60 796.40 796.42 47.7K
14:19 796.43 796.50 796.27 796.27 41.3K
14:20 796.26 796.31 796.00 796.04 75.6K
14:21 796.02 796.59 796.02 796.59 62.2K
14:22 796.61 796.61 796.45 796.46 39.3K
14:23 796.48 796.48 795.92 795.95 67.4K
14:24 795.97 797.24 795.97 797.02 120.4K
14:25 797.07 797.17 796.80 796.88 38.9K
14:26 796.80 796.80 796.55 796.62 55.9K
14:27 796.62 796.67 796.43 796.43 31.1K
14:28 796.42 796.49 796.37 796.38 79.6K
14:29 796.39 796.46 796.10 796.27 49.7K
14:30 796.33 796.33 796.14 796.18 43.6K
14:31 796.01 796.47 796.01 796.47 57.5K
14:32 796.48 796.48 796.33 796.43 35.9K
14:33 796.47 796.51 796.20 796.20 38.9K
14:34 796.21 796.78 796.19 796.78 73.9K
14:35 796.88 796.99 796.88 796.98 46.0K
14:36 797.00 797.06 796.90 796.91 39.8K
14:37 796.89 797.09 796.89 797.06 60.9K
14:38 797.03 797.25 796.91 797.14 86.7K
14:39 797.12 797.30 797.07 797.17 57.6K
14:40 797.20 797.43 797.20 797.34 39.7K
14:41 797.34 797.51 797.31 797.44 49.3K
14:42 797.48 797.49 797.31 797.31 70.7K
14:43 797.31 797.52 797.26 797.26 83.3K
14:44 797.25 797.34 797.24 797.28 59.2K
14:45 797.31 797.46 797.25 797.46 71.2K
14:46 797.46 797.75 797.46 797.71 51.0K
14:47 797.71 797.91 797.70 797.88 48.3K
14:48 797.91 798.13 797.91 798.08 63.9K
14:49 798.07 798.12 798.00 798.06 74.5K
14:50 798.13 798.31 798.10 798.20 64.1K
14:51 798.19 798.39 798.13 798.39 96.0K
14:52 798.47 798.73 798.47 798.67 66.3K
14:53 798.67 799.08 798.67 799.08 83.2K
14:54 799.07 799.21 799.07 799.11 49.9K
14:55 799.17 799.17 799.04 799.15 43.2K
14:56 799.06 799.16 799.01 799.06 57.4K
14:57 799.01 799.15 799.01 799.04 48.6K
14:58 799.06 799.06 798.82 798.82 58.3K
14:59 798.85 798.90 798.60 798.63 54.1K
15:00 798.61 798.76 798.50 798.76 54.1K
15:01 798.78 798.85 798.73 798.75 77.8K
15:02 798.79 798.84 798.65 798.75 57.1K
15:03 798.76 798.76 798.48 798.48 39.0K
15:04 798.48 798.52 798.33 798.41 96.2K
15:05 798.39 798.49 798.24 798.49 47.8K
15:06 798.46 798.46 797.95 797.95 65.5K
15:07 798.02 798.03 797.79 797.79 49.3K
15:08 797.84 797.95 797.84 797.93 50.8K
15:09 797.93 798.05 797.87 798.00 51.4K
15:10 797.97 798.11 797.84 797.84 40.0K
15:11 797.86 797.91 797.61 797.71 60.8K
15:12 797.72 797.72 797.58 797.64 64.5K
15:13 797.72 798.10 797.68 798.10 81.0K
15:14 798.11 798.15 798.05 798.09 49.9K
15:15 798.19 798.26 797.89 797.89 81.2K
15:16 797.90 797.90 797.23 797.27 75.8K
15:17 797.22 797.36 797.13 797.27 55.4K
15:18 797.30 797.30 797.07 797.08 79.1K
15:19 797.10 797.49 797.09 797.37 70.2K
15:20 797.48 797.67 797.47 797.66 60.5K
15:21 797.59 797.72 797.59 797.69 86.4K
15:22 797.72 797.80 797.69 797.77 73.9K
15:23 797.78 797.78 797.26 797.26 76.0K
15:24 797.26 797.34 796.93 796.95 80.4K
15:25 797.00 797.11 797.00 797.05 79.8K
15:26 796.90 796.95 796.72 796.78 65.4K
15:27 796.77 796.77 796.43 796.50 74.0K
15:28 796.54 796.72 796.35 796.71 85.7K
15:29 796.67 796.74 796.65 796.65 101.0K
15:30 796.72 796.73 796.62 796.72 77.4K
15:31 796.76 797.58 796.76 797.58 147.3K
15:32 797.64 798.30 797.64 798.30 87.9K
15:33 798.32 798.32 798.19 798.19 81.3K
15:34 798.20 798.30 797.91 797.91 99.0K
15:35 797.98 797.98 797.70 797.72 93.0K
15:36 797.72 797.72 797.47 797.53 108.3K
15:37 797.55 797.88 797.53 797.68 108.7K
15:38 797.83 798.15 797.83 797.87 94.8K
15:39 797.85 798.05 797.82 797.82 79.6K
15:40 797.72 797.75 797.64 797.73 125.4K
15:41 797.70 797.81 797.66 797.80 120.5K
15:42 797.71 797.71 797.53 797.53 116.6K
15:43 797.55 797.62 797.23 797.33 135.4K
15:44 797.31 797.31 796.95 796.95 116.5K
15:45 796.96 797.45 796.89 797.45 142.0K
15:46 797.42 797.49 797.23 797.25 109.8K
15:47 797.19 797.19 796.78 796.82 165.6K
15:48 796.88 796.88 796.57 796.60 141.9K
15:49 796.62 796.74 796.53 796.57 178.9K
15:50 797.70 798.31 796.90 796.90 283.3K
15:51 796.88 796.88 796.47 796.54 167.5K
15:52 796.35 796.58 796.27 796.27 197.9K
15:53 796.24 796.24 795.64 795.66 239.0K
15:54 795.56 795.68 795.28 795.33 312.0K
15:55 795.46 796.11 795.46 796.03 477.2K
15:56 796.19 796.59 796.19 796.59 410.0K
15:57 796.55 796.90 796.55 796.90 503.9K
15:58 796.95 797.24 796.95 797.24 628.8K
15:59 797.26 797.74 797.24 797.74 1,126.2K
16:00 797.66 797.79 797.66 797.79 5,941.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available