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
09:30 763.70 765.22 763.50 764.61 1,914.4K
09:31 765.05 765.50 764.11 764.16 223.1K
09:32 763.70 764.57 761.87 761.87 241.8K
09:33 762.04 762.04 760.75 760.75 198.2K
09:34 760.51 760.53 759.12 759.20 174.2K
09:35 759.14 759.56 758.47 758.82 247.0K
09:36 758.67 759.16 757.90 758.04 366.6K
09:37 757.96 757.96 756.77 756.77 144.5K
09:38 756.64 759.18 756.64 758.86 173.3K
09:39 759.15 759.51 757.61 757.61 150.2K
09:40 757.82 757.82 755.88 755.88 180.9K
09:41 755.76 755.76 754.58 754.60 156.5K
09:42 754.48 754.69 753.00 753.00 211.3K
09:43 753.15 753.22 751.19 752.10 220.6K
09:44 751.76 751.76 750.95 751.34 198.2K
09:45 751.41 754.06 751.41 753.89 219.6K
09:46 754.67 755.51 754.24 755.47 154.5K
09:47 755.93 756.37 755.78 755.92 177.9K
09:48 755.84 756.50 755.39 755.61 152.6K
09:49 755.33 755.37 753.80 754.10 171.5K
09:50 754.14 754.82 753.32 753.45 185.0K
09:51 753.49 753.59 752.81 753.31 125.0K
09:52 753.22 753.91 752.86 752.94 99.4K
09:53 752.66 752.66 751.04 751.38 155.4K
09:54 751.45 751.45 749.75 750.05 146.9K
09:55 749.81 749.81 749.04 749.24 185.3K
09:56 749.03 749.03 745.43 745.53 366.6K
09:57 745.56 746.76 745.56 746.36 220.3K
09:58 746.12 746.12 745.34 745.73 144.4K
09:59 745.70 746.42 745.01 745.27 188.8K
10:00 744.97 744.97 742.08 742.10 302.5K
10:01 742.33 742.65 741.37 742.65 171.2K
10:02 742.52 744.40 742.52 744.40 198.6K
10:03 744.50 745.10 744.05 744.86 194.5K
10:04 745.24 746.62 744.84 746.62 194.0K
10:05 746.20 748.73 746.20 748.07 239.4K
10:06 747.43 747.99 747.28 747.95 129.0K
10:07 747.96 748.42 747.61 748.42 130.3K
10:08 748.52 748.76 747.08 747.59 127.1K
10:09 747.67 747.67 746.61 747.49 220.4K
10:10 747.56 748.77 747.56 748.75 116.6K
10:11 748.70 750.92 748.70 750.60 141.8K
10:12 750.32 751.06 750.01 751.06 178.4K
10:13 751.18 754.10 751.18 754.07 139.4K
10:14 753.72 754.05 752.78 753.03 105.7K
10:15 753.08 754.58 753.08 754.17 114.5K
10:16 754.01 755.02 754.01 754.25 101.9K
10:17 754.50 754.95 753.88 753.88 127.1K
10:18 753.79 754.81 753.79 754.54 96.4K
10:19 754.75 755.19 754.70 755.09 88.2K
10:20 755.03 755.06 754.59 754.59 91.6K
10:21 754.55 754.79 753.86 754.79 155.5K
10:22 755.47 757.52 755.35 757.52 116.4K
10:23 757.40 759.13 757.37 759.03 182.2K
10:24 759.42 759.42 758.59 758.59 176.4K
10:25 758.18 758.49 757.23 757.58 177.6K
10:26 757.51 757.77 757.50 757.71 92.5K
10:27 758.11 758.11 757.18 757.37 105.2K
10:28 757.46 757.46 756.62 757.19 93.3K
10:29 757.00 757.47 756.97 757.20 75.8K
10:30 757.37 758.17 756.67 756.82 165.7K
10:31 756.93 757.00 756.02 756.03 110.5K
10:32 756.02 756.23 755.49 755.49 140.5K
10:33 755.54 755.64 754.21 754.21 115.0K
10:34 754.17 754.35 753.29 754.35 169.5K
10:35 754.27 754.37 753.23 753.42 103.6K
10:36 753.52 755.10 753.25 754.96 99.8K
10:37 754.38 754.94 754.38 754.76 70.7K
10:38 754.69 756.70 754.69 755.93 168.2K
10:39 755.81 755.96 755.76 755.76 89.4K
10:40 755.75 755.75 754.83 754.83 97.3K
10:41 754.84 754.84 753.88 754.50 121.7K
10:42 754.90 755.11 754.84 754.84 70.1K
10:43 754.91 754.91 753.95 754.45 62.4K
10:44 754.51 754.87 754.38 754.58 64.6K
10:45 754.08 754.08 753.17 753.18 133.5K
10:46 753.51 754.11 753.45 753.45 76.8K
10:47 753.37 754.79 753.37 754.39 83.8K
10:48 754.37 754.37 753.72 754.01 81.0K
10:49 753.81 754.35 753.81 753.93 61.0K
10:50 753.94 753.94 753.43 753.43 75.2K
10:51 753.54 753.76 752.55 753.10 84.1K
10:52 753.04 753.04 751.14 751.19 87.6K
10:53 751.12 751.12 749.86 750.15 142.3K
10:54 750.07 750.19 749.13 749.32 95.5K
10:55 749.36 749.83 749.24 749.81 66.1K
10:56 749.65 750.12 749.52 749.52 82.2K
10:57 749.52 749.98 749.52 749.68 56.5K
10:58 749.73 750.13 749.68 749.87 61.7K
10:59 749.87 749.87 749.05 749.05 66.7K
11:00 749.01 751.57 749.01 751.57 116.6K
11:01 751.27 752.02 750.53 750.78 102.0K
11:02 750.79 750.79 749.81 749.81 44.0K
11:03 749.69 750.06 749.56 750.06 85.6K
11:04 750.14 750.86 750.14 750.86 85.3K
11:05 750.92 751.58 750.89 751.36 72.9K
11:06 751.43 751.77 751.43 751.77 54.4K
11:07 751.72 751.72 751.24 751.32 77.4K
11:08 751.31 751.82 751.24 751.43 84.9K
11:09 751.38 752.27 751.30 751.92 60.7K
11:10 752.00 753.18 752.00 753.18 74.8K
11:11 753.27 754.03 753.21 753.70 79.8K
11:12 753.67 753.72 753.33 753.52 67.6K
11:13 753.68 754.05 753.58 754.05 66.5K
11:14 753.97 754.32 753.97 754.23 46.6K
11:15 754.18 754.89 754.18 754.66 59.3K
11:16 754.76 755.36 754.76 755.33 60.5K
11:17 755.25 755.26 754.99 755.19 61.6K
11:18 755.46 756.05 755.26 755.92 115.0K
11:19 755.77 756.06 755.73 755.86 79.9K
11:20 755.81 756.47 755.81 756.47 74.3K
11:21 756.57 756.59 756.18 756.18 78.9K
11:22 756.11 756.11 754.97 754.97 113.7K
11:23 754.97 755.28 754.97 755.25 46.6K
11:24 755.24 755.29 754.56 754.73 64.1K
11:25 754.74 754.75 754.24 754.27 74.6K
11:26 754.26 754.27 752.72 752.95 117.7K
11:27 752.70 752.70 751.78 751.78 58.0K
11:28 751.76 752.12 751.76 752.12 68.0K
11:29 752.15 752.25 751.92 752.20 67.8K
11:30 752.34 752.49 752.00 752.30 54.9K
11:31 752.51 752.92 752.22 752.22 89.1K
11:32 752.20 752.65 752.20 752.52 53.0K
11:33 752.50 752.66 752.44 752.52 50.8K
11:34 752.59 752.93 752.59 752.76 57.1K
11:35 752.91 753.53 752.89 753.53 62.6K
11:36 753.67 753.67 753.32 753.32 38.5K
11:37 753.22 753.22 752.53 752.86 67.2K
11:38 752.94 753.38 752.93 753.29 61.7K
11:39 753.24 753.39 752.82 753.39 62.4K
11:40 753.40 753.87 753.40 753.80 44.4K
11:41 753.75 753.75 753.34 753.35 68.8K
11:42 753.33 753.34 753.16 753.22 35.7K
11:43 753.15 753.30 752.68 752.81 88.1K
11:44 752.76 752.87 752.53 752.87 76.3K
11:45 753.04 753.06 752.98 752.98 43.3K
11:46 752.94 753.58 752.94 753.58 57.6K
11:47 753.60 753.92 753.46 753.77 83.1K
11:48 753.63 753.88 753.26 753.34 70.6K
11:49 753.30 753.70 753.30 753.68 41.7K
11:50 753.78 753.80 753.35 753.41 46.1K
11:51 753.44 753.65 752.60 752.78 91.8K
11:52 752.68 752.68 751.73 751.92 101.8K
11:53 752.02 752.02 751.76 751.77 72.7K
11:54 751.84 752.35 751.84 751.99 88.1K
11:55 751.98 752.41 751.81 752.36 48.8K
11:56 752.38 752.38 751.26 751.46 84.3K
11:57 751.33 751.39 750.88 750.89 44.7K
11:58 751.14 751.17 751.11 751.17 45.0K
11:59 751.11 751.11 750.31 750.64 69.1K
12:00 750.67 750.73 750.35 750.40 64.7K
12:01 750.52 751.07 750.52 751.01 50.2K
12:02 751.03 751.51 750.98 751.51 67.7K
12:03 751.81 751.83 751.58 751.83 52.9K
12:04 751.89 752.12 751.89 752.02 61.0K
12:05 752.11 752.29 752.07 752.18 61.5K
12:06 752.27 752.27 751.71 751.76 82.3K
12:07 751.13 751.16 751.01 751.16 60.1K
12:08 751.07 751.49 751.05 751.48 43.1K
12:09 751.41 751.61 751.30 751.34 42.4K
12:10 751.27 751.27 750.89 750.90 66.1K
12:11 750.84 751.29 750.79 751.29 45.4K
12:12 751.23 751.42 751.14 751.31 72.6K
12:13 751.26 751.35 751.06 751.06 51.3K
12:14 750.79 751.01 750.25 750.28 73.9K
12:15 750.37 750.66 750.37 750.38 63.4K
12:16 750.24 750.26 749.71 749.71 129.8K
12:17 749.72 750.03 749.64 750.03 96.2K
12:18 750.20 750.35 749.85 750.05 91.0K
12:19 750.12 750.12 749.60 749.62 103.7K
12:20 749.56 749.63 749.30 749.62 73.2K
12:21 749.82 750.26 749.78 750.16 79.9K
12:22 750.10 750.41 750.10 750.17 53.7K
12:23 750.19 750.20 750.00 750.12 36.8K
12:24 750.13 750.31 749.75 750.23 49.9K
12:25 750.23 750.24 750.17 750.21 35.0K
12:26 750.39 750.73 750.39 750.66 102.3K
12:27 750.72 751.51 750.72 751.51 73.7K
12:28 751.76 752.34 751.76 752.34 67.6K
12:29 752.35 752.49 752.11 752.49 55.2K
12:30 752.30 753.24 752.30 753.11 75.1K
12:31 753.10 753.10 752.42 752.45 54.9K
12:32 752.40 752.54 751.82 751.84 71.0K
12:33 751.91 751.91 751.50 751.50 45.5K
12:34 751.31 751.61 751.11 751.45 37.5K
12:35 751.46 751.81 751.46 751.79 39.8K
12:36 751.82 751.83 751.61 751.83 46.8K
12:37 751.85 751.93 751.78 751.78 63.1K
12:38 751.32 751.60 751.22 751.22 65.6K
12:39 751.25 751.46 751.25 751.26 36.8K
12:40 751.23 751.23 750.51 750.79 83.5K
12:41 750.61 750.82 749.41 749.43 87.8K
12:42 749.40 749.48 749.03 749.07 54.4K
12:43 749.09 749.11 748.96 749.11 52.4K
12:44 749.08 749.30 748.90 749.30 44.2K
12:45 749.38 749.66 749.29 749.54 63.6K
12:46 749.60 750.11 749.60 749.96 67.4K
12:47 750.03 750.03 749.79 749.87 32.7K
12:48 750.04 750.04 749.39 749.61 39.0K
12:49 749.73 749.74 749.61 749.66 24.0K
12:50 749.62 749.64 748.34 748.38 86.8K
12:51 748.57 749.04 748.57 748.80 49.2K
12:52 748.85 749.69 748.85 749.69 57.6K
12:53 750.05 750.30 749.87 750.25 49.4K
12:54 750.20 750.20 750.00 750.17 29.4K
12:55 750.16 750.24 750.03 750.09 32.3K
12:56 750.08 750.08 749.68 749.86 38.4K
12:57 749.86 749.86 749.57 749.72 27.8K
12:58 749.71 749.71 749.54 749.68 32.1K
12:59 749.72 749.80 749.48 749.70 42.1K
13:00 749.77 750.90 749.77 750.90 81.8K
13:01 750.86 751.30 750.86 751.01 62.2K
13:02 751.06 751.06 750.53 750.61 75.4K
13:03 750.62 751.19 750.62 751.08 54.3K
13:04 750.97 751.09 750.69 750.76 55.8K
13:05 750.62 750.81 750.50 750.71 89.9K
13:06 750.71 750.73 750.54 750.55 40.3K
13:07 750.80 751.11 750.66 751.08 88.5K
13:08 751.02 751.21 750.85 750.93 60.0K
13:09 751.21 751.21 750.31 750.43 67.3K
13:10 750.36 750.46 750.32 750.46 29.7K
13:11 750.45 750.58 750.35 750.55 57.5K
13:12 750.56 751.09 750.56 751.09 79.9K
13:13 751.12 751.57 751.12 751.52 66.2K
13:14 751.85 751.95 751.63 751.74 58.6K
13:15 751.56 751.85 751.55 751.55 52.0K
13:16 751.55 751.69 751.14 751.14 50.2K
13:17 751.15 751.31 750.74 750.74 46.4K
13:18 750.76 750.83 750.47 750.75 44.8K
13:19 750.79 751.28 750.79 751.27 101.6K
13:20 751.05 751.05 750.76 750.93 85.1K
13:21 751.16 751.59 751.16 751.59 49.6K
13:22 751.59 751.59 751.26 751.26 49.8K
13:23 751.34 751.82 751.34 751.82 42.1K
13:24 751.82 752.05 751.82 751.94 38.6K
13:25 752.03 752.31 751.97 752.31 59.6K
13:26 752.32 752.32 751.74 751.84 55.6K
13:27 751.83 751.83 751.59 751.60 61.6K
13:28 751.64 751.64 751.42 751.51 77.5K
13:29 751.64 751.96 751.62 751.62 93.9K
13:30 751.69 751.71 751.41 751.60 124.8K
13:31 751.73 752.29 751.73 752.17 71.7K
13:32 752.15 752.15 751.92 751.92 58.2K
13:33 751.94 751.94 751.47 751.47 50.7K
13:34 751.54 751.97 751.54 751.83 56.1K
13:35 751.81 751.88 751.15 751.18 41.0K
13:36 751.18 751.45 751.18 751.43 54.0K
13:37 751.32 751.32 750.98 751.00 41.7K
13:38 751.04 751.31 750.85 750.85 56.2K
13:39 750.70 750.99 750.65 750.99 73.4K
13:40 751.06 751.15 751.03 751.15 33.1K
13:41 751.15 751.15 750.64 750.83 76.9K
13:42 750.85 750.88 750.76 750.82 31.9K
13:43 750.80 751.01 750.69 750.70 65.9K
13:44 750.66 751.28 750.66 751.03 66.2K
13:45 751.03 751.10 750.23 750.63 104.3K
13:46 750.67 750.75 750.54 750.59 56.8K
13:47 750.62 750.97 750.59 750.97 49.9K
13:48 751.00 751.42 750.96 751.42 79.6K
13:49 751.44 751.48 751.29 751.40 72.5K
13:50 751.00 751.00 750.29 750.29 77.6K
13:51 750.29 750.62 750.25 750.62 59.0K
13:52 750.63 750.83 750.57 750.64 44.6K
13:53 750.65 751.31 750.65 751.29 58.2K
13:54 751.25 751.43 751.25 751.36 46.5K
13:55 751.44 751.69 751.41 751.49 49.6K
13:56 751.46 751.51 751.18 751.27 66.1K
13:57 751.28 751.43 751.16 751.20 45.8K
13:58 751.22 751.22 751.01 751.01 58.9K
13:59 750.86 750.87 749.75 749.75 85.9K
14:00 749.65 749.66 749.04 749.10 87.7K
14:01 749.26 749.75 749.26 749.75 65.5K
14:02 749.75 749.76 749.46 749.49 48.6K
14:03 749.48 749.52 749.40 749.41 93.1K
14:04 749.44 749.66 749.42 749.57 43.1K
14:05 749.49 749.56 749.38 749.53 45.1K
14:06 749.55 749.89 749.45 749.89 56.3K
14:07 749.88 750.27 749.79 750.21 81.2K
14:08 750.35 750.48 750.24 750.24 63.1K
14:09 750.22 750.22 749.93 750.15 59.3K
14:10 750.16 750.49 750.00 750.44 69.3K
14:11 750.37 750.44 750.20 750.23 91.6K
14:12 750.22 750.22 749.90 749.91 67.6K
14:13 749.87 749.87 749.58 749.63 80.0K
14:14 749.60 749.60 749.04 749.12 115.3K
14:15 749.09 749.30 749.07 749.25 67.2K
14:16 749.20 749.25 748.82 748.83 83.6K
14:17 748.89 749.12 748.41 748.63 155.3K
14:18 748.68 749.33 748.58 749.33 90.8K
14:19 749.33 749.87 749.33 749.75 47.4K
14:20 749.85 749.99 749.54 749.69 97.0K
14:21 749.74 749.74 749.66 749.66 70.5K
14:22 749.65 749.65 749.33 749.36 46.8K
14:23 749.48 749.48 749.22 749.22 92.9K
14:24 749.27 749.27 748.04 748.18 156.7K
14:25 748.27 748.35 748.06 748.14 98.4K
14:26 748.08 748.13 747.85 747.97 72.6K
14:27 747.88 747.88 747.39 747.47 183.9K
14:28 747.47 747.51 747.34 747.35 56.2K
14:29 747.21 747.34 746.00 746.09 168.0K
14:30 745.99 746.11 745.38 745.45 95.2K
14:31 745.52 745.52 744.81 745.01 110.5K
14:32 744.95 744.95 742.89 742.89 140.1K
14:33 742.84 742.84 742.20 742.33 200.0K
14:34 742.10 742.42 741.72 742.20 190.3K
14:35 742.18 743.32 742.18 743.32 172.1K
14:36 743.35 743.35 742.58 742.58 87.0K
14:37 742.71 743.04 742.45 742.98 130.2K
14:38 743.04 743.80 743.04 743.57 89.8K
14:39 743.76 743.76 742.54 742.71 140.7K
14:40 742.66 742.66 742.10 742.10 113.1K
14:41 741.97 741.97 741.46 741.69 160.4K
14:42 741.70 741.94 741.63 741.73 88.3K
14:43 741.71 741.71 741.31 741.64 120.5K
14:44 741.59 741.89 741.45 741.63 128.4K
14:45 741.63 742.78 741.63 742.78 178.9K
14:46 742.81 743.30 742.68 743.30 111.5K
14:47 743.31 743.35 743.02 743.31 106.1K
14:48 743.43 743.56 742.63 742.63 209.3K
14:49 742.48 742.91 742.30 742.91 121.9K
14:50 742.96 743.41 742.96 743.11 154.8K
14:51 743.14 743.98 743.14 743.97 120.1K
14:52 744.18 744.63 744.18 744.28 100.2K
14:53 744.26 744.32 743.68 743.85 98.5K
14:54 743.90 744.67 743.90 744.54 133.1K
14:55 744.51 744.76 744.51 744.59 89.3K
14:56 744.62 744.94 744.48 744.86 124.1K
14:57 744.74 744.74 744.35 744.35 143.8K
14:58 744.46 744.66 744.22 744.60 181.0K
14:59 744.72 744.72 744.31 744.31 155.1K
15:00 744.23 744.28 742.96 743.07 107.9K
15:01 743.02 743.02 741.90 742.05 147.8K
15:02 742.03 742.14 741.06 741.17 151.6K
15:03 741.12 741.12 740.71 740.94 146.7K
15:04 740.90 741.36 740.65 741.36 143.1K
15:05 741.35 741.54 740.94 741.23 139.9K
15:06 741.19 741.19 740.76 740.76 124.3K
15:07 740.80 741.81 740.80 741.81 168.0K
15:08 741.87 741.87 741.20 741.20 84.6K
15:09 741.27 741.40 741.04 741.04 112.4K
15:10 741.25 741.43 741.07 741.43 137.5K
15:11 741.31 741.75 741.31 741.74 131.7K
15:12 741.76 741.78 741.36 741.44 113.0K
15:13 741.43 741.43 740.68 740.68 139.7K
15:14 740.61 740.97 740.19 740.97 188.7K
15:15 741.00 741.65 740.33 740.36 198.0K
15:16 740.32 740.49 740.31 740.38 173.1K
15:17 740.36 740.69 739.89 739.89 199.8K
15:18 739.90 740.20 739.82 740.20 101.3K
15:19 740.30 740.44 740.15 740.44 162.0K
15:20 740.38 740.41 740.01 740.41 172.9K
15:21 740.41 740.83 740.41 740.82 211.6K
15:22 740.85 741.98 740.85 741.98 231.9K
15:23 742.27 742.27 741.53 741.79 265.6K
15:24 741.78 741.78 741.21 741.31 133.8K
15:25 741.47 742.10 740.85 740.91 192.8K
15:26 741.01 741.46 741.01 741.28 123.6K
15:27 741.22 741.33 741.11 741.20 165.8K
15:28 741.32 741.32 740.36 740.38 149.3K
15:29 740.31 740.31 739.49 739.64 189.2K
15:30 740.01 740.56 739.70 740.52 253.0K
15:31 740.32 740.54 740.07 740.54 171.3K
15:32 740.64 740.85 740.57 740.63 183.1K
15:33 740.48 740.58 740.35 740.49 156.6K
15:34 740.76 741.04 740.51 740.51 181.8K
15:35 740.73 741.22 740.68 741.22 165.2K
15:36 741.23 741.70 741.23 741.66 205.3K
15:37 741.79 742.09 741.54 741.54 189.9K
15:38 741.43 741.43 740.96 740.96 179.2K
15:39 740.87 740.87 739.95 740.09 161.2K
15:40 740.07 740.09 739.84 739.92 163.5K
15:41 739.78 739.78 739.01 739.39 207.4K
15:42 739.54 739.65 739.22 739.29 178.4K
15:43 739.12 739.46 739.07 739.46 306.2K
15:44 739.54 739.54 739.15 739.34 187.9K
15:45 739.33 739.33 738.88 739.16 217.9K
15:46 739.33 739.33 738.59 738.93 217.5K
15:47 738.89 739.16 738.81 739.12 204.0K
15:48 739.23 740.37 739.23 740.33 246.6K
15:49 740.35 740.41 739.90 739.90 217.0K
15:50 740.03 740.88 740.03 740.23 426.3K
15:51 740.07 740.86 740.07 740.76 379.7K
15:52 740.74 740.74 739.75 739.80 352.5K
15:53 739.89 739.89 739.61 739.61 330.3K
15:54 739.59 739.59 739.13 739.18 377.9K
15:55 739.22 739.22 737.95 738.01 570.7K
15:56 737.84 737.92 737.49 737.58 591.9K
15:57 737.72 737.87 737.65 737.79 716.7K
15:58 737.86 737.90 737.60 737.60 881.5K
15:59 737.49 737.88 737.49 737.87 1,513.0K
16:00 738.24 738.24 738.15 738.15 5,870.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available