DJ Electrical Components & Equipment

DJUSEC
🏛️ usa →
1,027.49
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 825.96 830.38 825.96 829.71 1,486.4K
09:31 829.96 830.37 829.80 830.37 258.4K
09:32 829.87 830.33 829.40 830.02 241.0K
09:33 829.90 830.66 829.08 829.38 259.7K
09:34 828.94 830.18 828.94 829.44 249.8K
09:35 829.37 829.37 827.48 827.48 354.5K
09:36 827.82 829.30 827.77 829.18 294.8K
09:37 829.27 829.43 828.17 828.34 361.7K
09:38 828.52 828.52 827.53 828.00 259.3K
09:39 828.34 830.56 828.27 830.56 232.1K
09:40 830.64 831.60 830.64 831.60 294.0K
09:41 831.38 831.38 830.52 830.52 288.9K
09:42 830.46 830.46 830.09 830.10 117.8K
09:43 830.16 830.52 829.86 829.91 134.1K
09:44 829.67 829.78 828.90 828.92 294.3K
09:45 829.12 829.24 828.96 829.06 174.8K
09:46 829.18 829.74 829.07 829.74 231.8K
09:47 829.45 829.45 828.27 828.37 213.2K
09:48 828.40 828.40 827.37 827.38 185.7K
09:49 827.86 828.64 827.85 828.61 215.3K
09:50 828.61 828.61 827.61 827.70 236.4K
09:51 827.62 829.47 827.38 829.43 307.9K
09:52 829.34 829.37 828.72 828.90 183.2K
09:53 829.12 829.29 828.60 828.67 153.0K
09:54 828.66 828.71 827.61 827.61 203.2K
09:55 827.68 827.68 826.08 826.08 220.6K
09:56 826.37 826.37 825.01 825.01 209.5K
09:57 825.11 825.28 824.53 824.78 232.3K
09:58 824.75 825.33 824.75 825.27 224.3K
09:59 825.48 826.15 825.47 826.15 232.2K
10:00 826.18 826.23 825.82 826.01 273.3K
10:01 825.96 826.84 825.91 826.35 237.8K
10:02 826.45 826.67 826.13 826.22 135.4K
10:03 825.81 825.88 825.53 825.70 168.8K
10:04 825.65 825.90 825.58 825.90 196.3K
10:05 825.82 826.42 825.65 826.42 204.7K
10:06 826.47 826.54 825.42 826.54 256.3K
10:07 826.44 826.55 826.30 826.55 110.5K
10:08 826.62 827.36 826.54 827.20 110.2K
10:09 827.20 827.23 826.93 826.93 118.6K
10:10 826.55 826.55 825.74 826.02 222.4K
10:11 826.01 826.01 825.47 825.47 119.7K
10:12 825.26 826.31 825.20 826.08 279.8K
10:13 826.07 826.79 826.05 826.71 168.9K
10:14 826.72 826.72 825.85 825.95 163.5K
10:15 826.08 826.08 825.12 825.12 136.2K
10:16 825.09 825.18 824.99 825.18 87.3K
10:17 825.19 825.50 824.93 825.25 80.2K
10:18 825.28 826.15 825.27 826.08 132.2K
10:19 826.08 826.11 825.45 825.63 121.9K
10:20 825.68 825.80 825.12 825.24 216.9K
10:21 825.21 825.26 824.78 824.82 141.7K
10:22 824.73 825.74 824.63 825.74 160.6K
10:23 825.83 826.28 825.83 826.06 214.3K
10:24 826.11 826.25 825.92 826.25 126.5K
10:25 826.17 826.51 825.97 826.37 94.9K
10:26 826.32 826.76 826.32 826.76 70.5K
10:27 826.94 826.94 826.30 826.34 108.4K
10:28 826.33 826.33 825.99 825.99 124.3K
10:29 825.99 826.38 825.99 826.20 110.6K
10:30 826.26 826.55 826.13 826.13 99.4K
10:31 826.22 826.59 825.90 826.57 131.3K
10:32 826.60 827.44 826.60 827.44 123.6K
10:33 827.14 827.40 826.96 826.96 117.7K
10:34 826.76 826.83 826.13 826.38 117.8K
10:35 826.33 826.46 826.06 826.40 115.0K
10:36 826.42 826.64 826.20 826.20 196.8K
10:37 826.27 826.47 826.17 826.47 97.0K
10:38 826.39 826.39 825.88 825.97 104.9K
10:39 825.94 826.05 825.91 826.00 92.3K
10:40 826.00 826.00 825.66 825.82 138.5K
10:41 825.99 826.14 825.81 825.89 112.0K
10:42 826.00 826.20 825.99 826.20 278.3K
10:43 826.43 826.90 826.43 826.77 106.3K
10:44 826.78 826.78 826.61 826.67 88.3K
10:45 826.72 827.29 826.67 827.19 76.9K
10:46 827.18 827.18 826.55 826.59 76.8K
10:47 826.60 826.75 826.59 826.69 79.2K
10:48 826.73 826.83 826.67 826.81 72.8K
10:49 826.84 827.07 826.80 827.03 88.5K
10:50 826.97 826.97 826.48 826.83 183.4K
10:51 826.88 827.04 826.71 827.04 96.1K
10:52 827.12 827.12 826.54 826.60 100.9K
10:53 826.77 827.00 826.77 827.00 87.3K
10:54 826.99 827.15 826.99 826.99 82.0K
10:55 827.05 827.05 826.36 826.49 110.0K
10:56 826.40 826.60 826.36 826.60 75.3K
10:57 826.56 826.58 826.19 826.30 115.1K
10:58 826.23 826.51 826.23 826.51 109.3K
10:59 826.51 826.51 826.15 826.15 52.8K
11:00 826.18 826.21 825.83 825.90 124.8K
11:01 825.86 825.93 825.61 825.93 141.9K
11:02 826.03 826.05 825.64 825.73 77.8K
11:03 825.64 825.64 825.04 825.05 150.2K
11:04 825.15 825.15 824.21 824.37 183.8K
11:05 824.31 824.31 823.67 824.01 121.1K
11:06 824.02 824.02 823.76 823.88 105.3K
11:07 823.90 824.62 823.90 824.62 187.1K
11:08 824.59 824.76 824.42 824.76 146.9K
11:09 824.75 825.49 824.75 825.42 110.9K
11:10 825.45 825.97 825.45 825.90 107.9K
11:11 825.94 826.00 825.49 825.56 113.5K
11:12 825.60 825.94 825.58 825.94 64.1K
11:13 825.92 826.09 825.87 826.06 79.0K
11:14 826.19 826.56 826.19 826.44 109.6K
11:15 826.40 826.71 826.15 826.21 100.8K
11:16 826.20 826.27 826.16 826.17 63.2K
11:17 826.15 826.15 825.93 826.02 94.4K
11:18 825.58 825.63 825.44 825.49 124.7K
11:19 825.47 825.47 825.14 825.17 82.4K
11:20 825.09 825.65 824.97 825.65 151.6K
11:21 825.69 825.78 825.48 825.78 135.2K
11:22 825.84 826.29 825.84 826.13 87.8K
11:23 826.12 826.24 826.12 826.24 149.9K
11:24 826.25 826.96 826.25 826.96 114.2K
11:25 826.94 827.39 826.94 827.37 95.4K
11:26 827.38 827.41 827.03 827.15 108.9K
11:27 827.09 827.90 827.09 827.90 136.5K
11:28 827.91 828.17 827.87 828.13 121.9K
11:29 828.17 828.32 827.99 827.99 108.9K
11:30 827.95 828.13 827.80 828.08 146.7K
11:31 828.23 828.23 828.11 828.11 141.2K
11:32 828.11 828.16 827.99 828.14 106.2K
11:33 828.18 828.67 828.12 828.67 126.4K
11:34 828.63 828.72 828.63 828.69 112.5K
11:35 828.74 828.81 828.69 828.69 253.9K
11:36 828.65 828.84 828.48 828.84 152.1K
11:37 828.81 828.82 828.72 828.77 136.4K
11:38 828.78 828.92 828.17 828.17 103.2K
11:39 828.17 828.25 828.06 828.06 108.9K
11:40 828.09 828.09 827.26 827.49 124.8K
11:41 827.48 827.51 827.22 827.24 74.0K
11:42 827.23 827.32 827.14 827.28 90.1K
11:43 827.30 827.30 827.09 827.27 67.0K
11:44 827.38 827.38 827.01 827.08 113.5K
11:45 827.21 827.21 826.86 826.86 148.4K
11:46 826.89 826.89 826.58 826.58 99.1K
11:47 826.60 826.74 826.60 826.74 127.4K
11:48 826.75 826.98 826.75 826.88 111.3K
11:49 826.87 827.01 826.67 826.67 107.4K
11:50 826.68 826.68 826.45 826.51 154.3K
11:51 826.52 826.58 826.48 826.54 126.1K
11:52 826.52 826.60 826.35 826.36 68.3K
11:53 826.52 826.88 826.52 826.66 181.3K
11:54 826.70 826.94 826.65 826.65 61.2K
11:55 826.56 826.56 826.22 826.27 78.5K
11:56 826.22 826.61 826.22 826.40 118.6K
11:57 826.40 826.63 826.40 826.58 109.3K
11:58 826.59 826.80 826.59 826.60 91.9K
11:59 826.52 826.78 826.47 826.56 72.7K
12:00 826.45 826.45 826.29 826.38 98.0K
12:01 826.41 826.53 826.41 826.45 74.3K
12:02 826.45 826.48 826.30 826.32 65.0K
12:03 826.36 826.80 826.29 826.80 83.4K
12:04 826.69 826.74 826.66 826.69 66.1K
12:05 826.67 827.08 826.67 827.00 66.1K
12:06 827.06 827.06 826.48 826.55 102.8K
12:07 826.64 826.72 826.40 826.43 106.2K
12:08 826.44 826.48 826.23 826.48 91.4K
12:09 826.47 826.64 826.45 826.53 46.9K
12:10 826.52 826.81 826.52 826.81 82.9K
12:11 826.85 826.97 826.85 826.88 49.5K
12:12 826.88 826.88 826.70 826.72 68.6K
12:13 826.73 826.73 826.42 826.42 50.2K
12:14 826.57 826.58 826.28 826.28 56.1K
12:15 826.28 826.33 826.13 826.33 50.9K
12:16 826.47 826.54 826.22 826.24 77.0K
12:17 826.24 826.48 826.24 826.48 79.2K
12:18 826.38 826.39 826.25 826.25 74.1K
12:19 826.29 826.41 826.13 826.15 50.8K
12:20 826.13 826.19 826.05 826.05 93.9K
12:21 826.03 826.03 825.87 825.92 140.4K
12:22 825.94 825.94 825.76 825.81 70.5K
12:23 825.79 825.85 825.69 825.85 85.4K
12:24 825.87 826.03 825.76 825.90 93.6K
12:25 825.88 826.02 825.88 826.00 95.3K
12:26 826.03 826.04 825.71 825.71 89.5K
12:27 825.73 825.81 825.59 825.81 65.5K
12:28 825.82 825.83 825.68 825.68 52.7K
12:29 825.61 825.82 825.61 825.73 61.6K
12:30 825.73 825.99 825.71 825.99 144.0K
12:31 825.98 825.98 825.91 825.97 59.1K
12:32 826.00 826.52 826.00 826.48 83.6K
12:33 826.47 826.86 826.47 826.86 97.9K
12:34 826.82 826.86 826.73 826.75 48.5K
12:35 826.67 826.91 826.67 826.74 112.5K
12:36 826.70 826.70 826.49 826.54 105.4K
12:37 826.26 826.42 825.97 825.97 83.6K
12:38 825.95 825.95 825.47 825.49 105.4K
12:39 825.46 825.46 824.85 824.93 66.3K
12:40 824.99 824.99 824.28 824.52 150.7K
12:41 824.41 824.41 824.06 824.23 123.7K
12:42 824.22 824.74 824.22 824.49 83.9K
12:43 824.53 824.53 824.02 824.15 97.9K
12:44 824.16 824.23 824.13 824.16 141.9K
12:45 824.23 824.28 824.18 824.28 86.2K
12:46 824.47 824.81 824.47 824.81 108.2K
12:47 824.83 824.84 824.57 824.57 61.1K
12:48 824.62 824.62 824.39 824.41 56.5K
12:49 824.40 824.40 824.14 824.19 81.7K
12:50 824.19 824.33 824.06 824.22 85.6K
12:51 824.21 824.33 824.17 824.26 55.2K
12:52 824.25 824.28 824.13 824.25 47.9K
12:53 824.24 824.53 824.21 824.49 53.4K
12:54 824.51 824.73 824.50 824.61 78.1K
12:55 824.59 824.78 824.57 824.67 63.7K
12:56 824.57 824.77 824.57 824.72 79.1K
12:57 824.73 824.78 824.68 824.78 56.0K
12:58 824.79 824.81 824.67 824.73 82.6K
12:59 824.74 825.04 824.74 825.04 69.8K
13:00 825.00 825.00 824.69 824.69 86.2K
13:01 824.76 824.76 824.44 824.55 75.1K
13:02 824.57 824.70 824.55 824.68 461.3K
13:03 824.63 824.63 824.40 824.51 80.7K
13:04 824.46 824.82 824.46 824.74 102.8K
13:05 824.74 824.74 824.53 824.54 73.1K
13:06 824.60 824.99 824.58 824.81 94.5K
13:07 824.81 824.95 824.81 824.86 98.3K
13:08 824.87 825.25 824.87 825.25 92.9K
13:09 825.25 825.31 825.07 825.07 60.4K
13:10 825.08 825.17 824.88 824.89 78.5K
13:11 824.94 824.94 824.65 824.75 57.5K
13:12 824.76 824.86 824.68 824.82 64.9K
13:13 824.80 824.80 824.52 824.52 69.2K
13:14 824.48 824.54 824.46 824.53 90.5K
13:15 824.57 824.64 824.50 824.64 46.8K
13:16 824.70 824.70 824.09 824.09 83.5K
13:17 823.93 823.93 823.75 823.77 117.8K
13:18 823.73 823.77 823.52 823.58 68.5K
13:19 823.57 823.97 823.52 823.97 51.4K
13:20 823.95 823.95 823.38 823.41 57.7K
13:21 823.29 823.29 822.81 822.88 122.5K
13:22 822.85 822.98 822.37 822.45 85.0K
13:23 822.54 822.62 822.35 822.62 74.5K
13:24 822.61 822.75 822.61 822.75 71.8K
13:25 822.74 822.79 822.25 822.44 64.8K
13:26 822.43 822.61 822.27 822.61 52.5K
13:27 822.57 823.05 822.46 823.04 116.2K
13:28 823.16 823.31 823.12 823.31 138.4K
13:29 823.31 823.31 823.09 823.09 69.9K
13:30 823.09 823.22 822.94 823.19 50.7K
13:31 822.95 823.58 822.95 823.58 71.0K
13:32 823.67 823.85 823.59 823.71 106.4K
13:33 823.71 823.71 823.62 823.63 48.6K
13:34 823.62 823.72 823.62 823.72 55.5K
13:35 823.78 824.08 823.59 824.04 113.0K
13:36 824.02 824.08 823.84 823.94 65.9K
13:37 823.96 824.05 823.89 824.01 49.5K
13:38 824.01 824.42 824.01 824.42 52.5K
13:39 824.44 824.66 824.44 824.64 95.4K
13:40 824.62 824.72 824.61 824.67 78.7K
13:41 824.67 824.76 824.54 824.76 93.6K
13:42 824.74 824.88 824.74 824.84 65.0K
13:43 824.85 824.85 824.76 824.84 34.3K
13:44 824.82 824.82 824.72 824.73 50.8K
13:45 824.62 824.91 824.53 824.91 78.4K
13:46 824.91 825.06 824.91 825.06 62.2K
13:47 825.22 825.23 824.98 825.01 70.1K
13:48 825.00 825.00 824.91 824.91 63.4K
13:49 824.91 824.92 824.75 824.79 44.9K
13:50 824.82 825.42 824.79 825.36 99.2K
13:51 825.51 825.55 825.12 825.12 55.1K
13:52 825.09 825.22 825.07 825.08 73.0K
13:53 825.08 825.13 824.89 824.89 50.4K
13:54 824.85 824.88 824.83 824.84 29.8K
13:55 824.86 824.94 824.81 824.94 71.0K
13:56 824.93 824.97 824.80 824.96 68.7K
13:57 824.96 824.97 824.73 824.73 74.9K
13:58 824.74 824.78 824.51 824.51 76.6K
13:59 824.52 824.63 824.50 824.63 53.3K
14:00 824.65 824.70 824.59 824.64 67.6K
14:01 824.60 824.78 824.57 824.68 53.8K
14:02 824.70 824.77 824.66 824.72 116.9K
14:03 824.72 824.79 824.54 824.55 100.5K
14:04 824.51 824.69 824.49 824.69 79.9K
14:05 824.68 824.85 824.44 824.83 76.8K
14:06 824.84 825.08 824.78 824.78 134.5K
14:07 824.79 824.87 824.76 824.84 43.4K
14:08 824.83 824.87 824.64 824.68 69.8K
14:09 824.59 824.59 824.22 824.41 69.0K
14:10 824.36 824.36 823.91 823.92 81.1K
14:11 823.92 823.97 823.73 823.83 61.6K
14:12 823.83 823.94 823.77 823.77 32.9K
14:13 823.77 823.87 823.67 823.87 102.7K
14:14 823.90 824.09 823.80 824.02 60.5K
14:15 824.06 824.49 824.04 824.44 95.2K
14:16 824.48 824.48 824.09 824.13 121.5K
14:17 824.11 824.16 824.01 824.06 80.4K
14:18 824.05 824.50 824.05 824.45 67.3K
14:19 824.62 824.87 824.62 824.87 98.2K
14:20 824.86 824.86 824.44 824.47 100.4K
14:21 824.49 824.54 824.43 824.43 77.9K
14:22 824.43 824.43 824.09 824.16 91.0K
14:23 824.16 824.17 824.11 824.17 52.2K
14:24 824.17 824.17 823.86 823.92 72.2K
14:25 823.93 824.25 823.87 824.25 70.6K
14:26 824.20 824.20 824.12 824.14 102.8K
14:27 824.18 824.19 823.75 823.75 83.6K
14:28 823.75 823.75 823.33 823.42 153.2K
14:29 823.47 823.58 823.47 823.55 84.0K
14:30 823.58 824.26 823.58 824.26 105.1K
14:31 824.34 824.45 824.28 824.28 98.9K
14:32 824.30 824.53 824.30 824.49 78.6K
14:33 824.51 824.73 824.51 824.69 101.2K
14:34 824.70 825.86 824.69 825.72 211.0K
14:35 825.68 825.74 825.58 825.61 61.7K
14:36 825.52 825.64 825.52 825.59 70.3K
14:37 825.62 825.72 825.50 825.50 92.1K
14:38 825.50 825.50 825.06 825.06 86.6K
14:39 825.05 825.30 825.05 825.29 73.8K
14:40 825.30 825.54 825.30 825.52 97.6K
14:41 825.55 825.62 825.54 825.59 135.1K
14:42 825.51 825.53 825.42 825.44 99.1K
14:43 825.44 825.66 825.44 825.58 91.1K
14:44 825.57 825.64 825.46 825.64 187.5K
14:45 825.63 825.63 825.27 825.31 121.8K
14:46 825.30 825.36 825.13 825.17 102.6K
14:47 825.27 825.29 825.15 825.22 99.1K
14:48 825.27 825.27 825.02 825.18 71.7K
14:49 825.18 825.26 825.16 825.19 85.2K
14:50 825.31 825.38 825.23 825.30 79.6K
14:51 825.45 825.76 825.29 825.76 225.9K
14:52 825.77 825.77 825.55 825.55 174.8K
14:53 825.55 825.56 825.50 825.56 81.4K
14:54 825.56 825.64 825.36 825.41 108.0K
14:55 825.43 825.44 824.87 824.87 126.9K
14:56 824.86 825.04 824.85 825.04 118.6K
14:57 824.93 824.93 824.64 824.64 121.2K
14:58 824.58 824.58 824.46 824.49 138.7K
14:59 824.55 824.55 824.46 824.51 125.1K
15:00 824.52 825.04 824.52 824.84 145.8K
15:01 824.81 824.82 824.71 824.71 113.5K
15:02 824.69 824.73 824.48 824.50 118.2K
15:03 824.51 824.60 824.51 824.59 103.9K
15:04 824.59 824.85 824.59 824.62 158.8K
15:05 824.60 824.69 824.59 824.63 116.6K
15:06 824.63 824.76 824.53 824.53 114.6K
15:07 824.58 824.95 824.58 824.88 172.8K
15:08 824.93 824.93 824.42 824.43 137.8K
15:09 824.42 824.72 824.36 824.70 111.7K
15:10 824.71 824.95 824.69 824.91 122.2K
15:11 824.83 824.92 824.83 824.89 83.3K
15:12 824.96 825.06 824.92 825.00 89.8K
15:13 825.01 825.24 825.01 825.24 108.7K
15:14 825.23 825.32 825.22 825.32 88.6K
15:15 825.32 825.72 825.32 825.72 94.2K
15:16 825.65 825.82 825.63 825.72 113.8K
15:17 825.73 825.76 825.52 825.56 599.7K
15:18 825.53 825.56 825.10 825.10 473.7K
15:19 825.14 825.16 824.95 824.98 115.4K
15:20 824.98 825.10 824.89 824.91 189.9K
15:21 824.94 824.94 824.44 824.44 155.5K
15:22 824.38 824.64 824.32 824.64 179.3K
15:23 824.65 824.75 824.23 824.23 93.8K
15:24 824.03 824.42 824.03 824.41 115.8K
15:25 824.39 824.39 824.12 824.33 118.0K
15:26 824.33 824.76 824.33 824.46 215.4K
15:27 824.46 824.55 824.44 824.55 141.1K
15:28 824.53 825.05 824.50 825.03 183.7K
15:29 824.99 825.05 824.93 824.93 184.4K
15:30 824.85 824.85 824.57 824.67 149.3K
15:31 824.71 825.02 824.65 825.02 182.8K
15:32 825.03 825.13 824.98 825.13 167.6K
15:33 825.05 825.05 824.79 824.94 134.0K
15:34 824.95 824.95 824.73 824.79 132.0K
15:35 824.74 824.96 824.74 824.82 155.1K
15:36 824.80 824.83 824.66 824.69 174.0K
15:37 824.68 824.77 824.57 824.61 109.5K
15:38 824.61 824.76 824.49 824.49 167.0K
15:39 824.49 824.50 824.27 824.50 192.2K
15:40 824.51 824.55 824.44 824.55 153.8K
15:41 824.55 824.96 824.55 824.89 475.0K
15:42 824.77 825.00 824.75 824.81 198.4K
15:43 824.87 824.87 824.60 824.62 211.9K
15:44 824.63 824.86 824.57 824.86 218.7K
15:45 824.82 824.91 824.75 824.75 364.7K
15:46 824.76 824.76 824.45 824.48 218.3K
15:47 824.50 824.51 824.25 824.41 196.9K
15:48 824.34 824.58 824.30 824.54 233.5K
15:49 824.52 825.06 824.40 825.06 246.6K
15:50 825.30 825.67 825.18 825.59 445.5K
15:51 825.58 826.02 825.52 825.77 364.8K
15:52 825.86 826.22 825.86 826.08 310.6K
15:53 826.09 826.20 825.85 826.13 363.8K
15:54 826.18 826.37 825.90 825.95 408.8K
15:55 825.69 825.69 825.14 825.25 516.5K
15:56 825.30 825.33 825.04 825.05 573.7K
15:57 825.01 825.38 824.96 825.37 660.5K
15:58 825.47 825.47 825.04 825.10 907.9K
15:59 825.19 825.19 824.37 824.74 9,893.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available