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
09:30 825.28 825.28 823.81 824.23 731.9K
09:31 824.13 824.80 823.82 824.80 104.3K
09:32 824.60 825.41 824.26 825.41 99.3K
09:33 825.35 825.70 824.89 825.34 100.3K
09:34 825.27 825.92 824.89 825.03 112.2K
09:35 824.99 825.30 824.58 824.72 137.8K
09:36 824.79 824.83 824.26 824.31 149.4K
09:37 824.34 825.14 824.00 824.00 135.1K
09:38 824.16 825.17 824.00 825.10 133.6K
09:39 825.16 825.71 825.15 825.63 93.5K
09:40 825.54 825.95 825.54 825.70 69.6K
09:41 825.73 825.73 825.18 825.60 94.6K
09:42 825.55 826.22 825.34 825.93 90.3K
09:43 825.71 826.44 825.71 826.32 82.2K
09:44 826.24 826.24 825.69 825.92 66.0K
09:45 826.00 826.21 825.79 826.19 86.9K
09:46 825.97 825.97 825.53 825.77 183.7K
09:47 825.69 825.69 824.84 824.84 166.0K
09:48 824.93 825.17 824.91 825.08 88.7K
09:49 824.98 825.12 824.83 825.12 91.6K
09:50 824.98 825.17 824.74 825.08 157.1K
09:51 825.06 825.12 825.00 825.08 101.9K
09:52 825.18 826.22 825.18 826.22 194.4K
09:53 826.32 827.18 826.32 827.13 112.4K
09:54 827.00 827.35 827.00 827.35 117.4K
09:55 827.10 827.43 827.04 827.34 82.9K
09:56 827.49 827.49 827.07 827.13 125.1K
09:57 827.25 827.33 826.91 827.05 141.7K
09:58 827.04 827.25 826.27 826.30 180.7K
09:59 826.21 826.39 826.09 826.29 101.0K
10:00 826.32 826.57 826.18 826.45 120.1K
10:01 826.52 826.52 825.77 825.77 149.8K
10:02 825.71 826.45 825.71 826.43 107.9K
10:03 826.38 826.87 826.38 826.82 85.8K
10:04 826.85 827.02 826.81 827.01 53.0K
10:05 827.02 827.32 826.82 827.30 105.2K
10:06 827.29 827.38 827.14 827.28 61.0K
10:07 827.37 827.37 826.84 827.16 145.1K
10:08 827.00 827.24 826.84 827.19 127.0K
10:09 827.19 827.55 827.16 827.37 80.3K
10:10 827.24 827.36 827.22 827.28 82.4K
10:11 827.36 827.45 827.23 827.38 108.8K
10:12 827.37 827.39 827.17 827.39 83.8K
10:13 827.40 827.57 827.35 827.45 61.1K
10:14 827.47 827.47 827.10 827.26 107.3K
10:15 827.21 827.72 827.21 827.66 82.1K
10:16 827.80 827.90 827.75 827.84 72.9K
10:17 827.80 827.86 827.49 827.62 78.5K
10:18 827.62 827.81 827.58 827.80 36.8K
10:19 827.84 827.96 827.82 827.94 66.2K
10:20 827.94 828.26 827.79 828.26 79.4K
10:21 828.34 828.85 828.34 828.79 103.1K
10:22 828.59 828.95 828.59 828.92 95.7K
10:23 829.07 829.07 828.67 828.68 46.2K
10:24 828.68 828.97 828.49 828.49 86.9K
10:25 828.71 829.19 828.71 829.19 117.7K
10:26 829.16 829.32 829.05 829.07 119.8K
10:27 829.07 829.29 828.87 829.10 42.2K
10:28 829.17 829.18 828.04 828.13 176.6K
10:29 828.29 828.41 828.05 828.16 287.9K
10:30 827.85 827.86 827.72 827.72 75.1K
10:31 827.77 828.09 827.58 828.09 70.9K
10:32 828.09 828.10 827.72 827.85 111.2K
10:33 827.81 827.81 827.44 827.56 82.9K
10:34 827.65 827.72 827.60 827.65 101.0K
10:35 827.66 827.94 827.62 827.90 144.7K
10:36 827.90 828.29 827.90 828.18 220.7K
10:37 828.20 828.38 828.18 828.37 105.1K
10:38 828.41 828.93 828.41 828.87 182.8K
10:39 828.86 829.51 828.86 829.49 107.2K
10:40 829.52 829.72 829.52 829.70 88.2K
10:41 829.70 829.75 829.25 829.25 102.4K
10:42 829.25 829.67 829.25 829.62 86.8K
10:43 829.63 829.83 829.58 829.83 79.9K
10:44 829.76 830.09 829.76 830.02 89.1K
10:45 830.14 830.32 830.09 830.09 81.3K
10:46 830.10 830.20 829.81 829.95 93.6K
10:47 829.88 830.02 829.55 829.73 59.5K
10:48 829.74 829.74 829.57 829.57 87.8K
10:49 829.58 829.58 829.22 829.23 101.2K
10:50 829.22 829.22 828.76 828.76 77.0K
10:51 828.74 828.96 828.29 828.32 86.7K
10:52 828.31 828.47 828.29 828.47 43.0K
10:53 828.45 828.97 828.45 828.97 69.2K
10:54 829.03 829.05 828.83 828.83 62.5K
10:55 828.83 829.00 828.83 828.96 50.6K
10:56 829.03 829.03 828.70 828.70 61.6K
10:57 828.62 828.70 828.27 828.33 122.2K
10:58 828.44 828.54 828.15 828.23 74.7K
10:59 828.22 828.25 827.95 827.97 59.5K
11:00 827.92 827.92 827.68 827.78 80.3K
11:01 827.79 828.07 827.79 828.07 50.9K
11:02 828.07 828.24 827.99 828.22 40.2K
11:03 828.20 828.46 828.19 828.44 77.3K
11:04 828.44 828.45 828.35 828.35 67.8K
11:05 828.33 828.44 828.26 828.27 57.5K
11:06 828.24 828.25 827.91 827.97 47.8K
11:07 827.94 828.00 827.68 828.00 69.8K
11:08 828.09 828.20 828.09 828.14 234.8K
11:09 828.13 828.34 828.13 828.33 62.3K
11:10 828.31 828.41 828.27 828.27 54.6K
11:11 828.28 828.66 828.28 828.64 93.0K
11:12 828.65 828.70 828.58 828.65 51.9K
11:13 828.61 828.63 828.52 828.53 70.8K
11:14 828.62 828.62 828.51 828.52 44.0K
11:15 828.56 828.69 828.56 828.62 80.9K
11:16 828.59 828.82 828.59 828.78 89.6K
11:17 828.73 828.85 828.73 828.75 78.6K
11:18 828.78 828.78 828.69 828.73 53.4K
11:19 828.73 828.81 828.66 828.66 67.1K
11:20 828.69 828.80 828.51 828.57 49.6K
11:21 828.53 828.53 828.40 828.49 51.3K
11:22 828.52 828.57 828.51 828.56 43.0K
11:23 828.58 828.58 828.22 828.25 67.5K
11:24 828.25 828.38 828.14 828.38 57.7K
11:25 828.20 828.31 828.14 828.23 58.0K
11:26 828.24 828.64 828.21 828.54 73.5K
11:27 828.53 828.53 828.35 828.50 65.6K
11:28 828.52 828.56 828.33 828.36 55.5K
11:29 828.33 828.54 828.27 828.53 32.5K
11:30 828.55 828.65 828.49 828.56 88.2K
11:31 828.56 828.58 828.44 828.57 37.9K
11:32 828.58 828.72 828.22 828.22 81.7K
11:33 828.22 828.26 828.06 828.26 48.6K
11:34 828.12 828.24 828.07 828.15 80.2K
11:35 828.14 828.22 828.14 828.15 52.6K
11:36 828.14 828.21 828.00 828.00 68.1K
11:37 828.04 828.04 827.90 827.90 62.5K
11:38 827.86 827.86 826.95 826.95 107.5K
11:39 826.94 827.01 826.75 827.00 50.7K
11:40 826.95 826.96 826.72 826.72 60.3K
11:41 826.75 826.83 826.52 826.83 85.0K
11:42 826.91 827.10 826.91 827.08 41.4K
11:43 827.14 827.14 826.77 827.04 77.0K
11:44 827.04 827.04 826.67 826.67 65.0K
11:45 826.68 826.86 826.68 826.86 83.3K
11:46 826.82 827.20 826.82 827.20 76.9K
11:47 827.17 827.28 827.02 827.28 138.0K
11:48 827.27 827.33 827.13 827.30 53.4K
11:49 827.24 827.57 827.24 827.55 50.7K
11:50 827.54 827.62 827.50 827.60 43.0K
11:51 827.59 827.64 827.59 827.64 48.2K
11:52 827.56 827.58 827.22 827.44 46.0K
11:53 827.33 827.43 827.30 827.31 58.0K
11:54 827.23 827.23 826.91 826.92 119.4K
11:55 826.83 827.21 826.83 827.21 100.0K
11:56 827.46 827.85 827.44 827.85 236.5K
11:57 827.86 828.03 827.84 828.01 31.3K
11:58 828.01 828.06 827.94 827.94 53.6K
11:59 827.94 827.94 827.73 827.73 111.4K
12:00 827.89 828.09 827.74 827.74 68.0K
12:01 827.81 827.84 827.68 827.78 29.9K
12:02 827.78 827.89 827.48 827.49 83.9K
12:03 827.53 827.60 827.48 827.60 81.5K
12:04 827.58 827.61 827.39 827.41 56.8K
12:05 827.41 827.62 827.41 827.55 40.9K
12:06 827.56 827.60 827.35 827.35 48.5K
12:07 827.31 827.46 827.31 827.38 43.1K
12:08 827.41 827.51 827.40 827.42 33.1K
12:09 827.44 827.54 827.42 827.48 34.6K
12:10 827.48 827.75 827.41 827.41 89.1K
12:11 827.41 827.41 827.13 827.24 79.3K
12:12 827.27 827.72 827.27 827.70 48.2K
12:13 827.67 827.77 827.65 827.72 30.8K
12:14 827.71 827.87 827.70 827.76 53.6K
12:15 827.77 827.96 827.77 827.85 48.3K
12:16 827.80 827.88 827.76 827.88 73.8K
12:17 827.88 828.16 827.76 828.16 65.7K
12:18 828.12 828.21 828.08 828.17 69.0K
12:19 828.16 828.16 828.04 828.10 132.8K
12:20 828.08 828.37 828.08 828.30 43.5K
12:21 828.36 828.36 828.04 828.05 54.6K
12:22 828.04 828.08 827.98 827.98 37.0K
12:23 827.98 828.01 827.94 827.96 52.0K
12:24 827.90 827.90 827.58 827.58 42.3K
12:25 827.49 827.49 827.17 827.26 55.6K
12:26 827.26 827.29 827.23 827.27 24.8K
12:27 827.34 827.66 827.34 827.66 34.1K
12:28 827.65 827.65 827.47 827.51 40.6K
12:29 827.54 827.54 827.33 827.33 26.5K
12:30 827.32 827.52 827.32 827.52 48.4K
12:31 827.50 827.54 827.35 827.48 47.0K
12:32 827.51 827.58 827.38 827.38 64.0K
12:33 827.40 827.58 827.40 827.54 36.6K
12:34 827.68 827.78 827.64 827.69 33.9K
12:35 827.70 827.92 827.63 827.92 52.0K
12:36 827.95 827.99 827.78 827.80 51.5K
12:37 827.80 827.84 827.53 827.67 60.7K
12:38 827.65 827.84 827.65 827.75 51.0K
12:39 827.78 827.90 827.78 827.86 32.9K
12:40 827.85 828.06 827.85 827.91 59.4K
12:41 827.91 827.93 827.81 827.82 72.4K
12:42 827.83 828.13 827.82 828.13 37.8K
12:43 828.13 828.13 827.82 827.94 26.7K
12:44 827.98 828.04 827.91 827.91 30.9K
12:45 827.91 828.05 827.82 827.86 48.6K
12:46 827.84 827.86 827.67 827.72 28.8K
12:47 827.74 827.80 827.72 827.72 48.5K
12:48 827.75 827.84 827.75 827.80 28.5K
12:49 827.75 827.75 827.62 827.64 37.2K
12:50 827.66 827.72 827.65 827.69 34.8K
12:51 827.68 827.69 827.52 827.52 23.2K
12:52 827.51 827.60 827.51 827.54 45.5K
12:53 827.55 827.60 827.47 827.47 40.6K
12:54 827.50 827.68 827.44 827.67 38.3K
12:55 827.75 828.06 827.75 827.94 40.1K
12:56 827.95 828.22 827.95 828.22 62.7K
12:57 828.24 828.26 828.08 828.10 78.6K
12:58 828.18 828.18 828.05 828.15 25.4K
12:59 828.17 828.20 828.14 828.15 40.7K
13:00 828.15 828.39 828.09 828.39 52.5K
13:01 828.40 828.53 828.40 828.53 35.1K
13:02 828.52 828.58 828.49 828.55 36.8K
13:03 828.62 828.65 828.52 828.52 64.4K
13:04 828.50 828.50 828.27 828.47 22.7K
13:05 828.47 828.51 828.45 828.51 30.2K
13:06 828.61 828.61 828.52 828.61 46.8K
13:07 828.59 828.68 828.52 828.68 55.7K
13:08 828.60 828.60 828.52 828.52 30.3K
13:09 828.52 828.77 828.52 828.71 40.7K
13:10 828.72 828.72 828.61 828.71 35.6K
13:11 828.71 828.71 828.61 828.68 53.3K
13:12 828.68 828.81 828.65 828.81 36.0K
13:13 828.83 828.90 828.81 828.84 38.9K
13:14 828.85 829.08 828.85 829.03 57.8K
13:15 828.93 828.99 828.88 828.88 25.5K
13:16 828.86 828.86 828.75 828.75 34.5K
13:17 828.74 828.88 828.66 828.88 33.1K
13:18 828.85 828.85 828.67 828.67 50.2K
13:19 828.70 828.70 828.55 828.64 29.5K
13:20 828.63 828.63 828.56 828.58 44.0K
13:21 828.56 828.57 828.38 828.56 36.5K
13:22 828.45 828.51 828.43 828.50 41.1K
13:23 828.48 828.48 828.32 828.38 32.0K
13:24 828.38 828.44 828.35 828.35 37.4K
13:25 828.38 828.62 828.38 828.57 56.0K
13:26 828.57 828.68 828.57 828.68 47.0K
13:27 828.68 828.89 828.64 828.89 53.4K
13:28 828.90 828.91 828.66 828.66 36.2K
13:29 828.66 828.71 828.63 828.65 58.5K
13:30 828.64 828.75 828.61 828.66 41.4K
13:31 828.66 828.77 828.62 828.76 62.5K
13:32 828.78 828.79 828.50 828.50 61.5K
13:33 828.43 828.44 828.14 828.14 92.8K
13:34 828.16 828.57 828.16 828.57 93.0K
13:35 828.70 828.77 828.65 828.70 84.3K
13:36 828.69 829.03 828.67 828.95 55.0K
13:37 828.95 828.95 828.75 828.75 49.2K
13:38 828.75 828.84 828.61 828.80 65.9K
13:39 828.86 828.86 828.58 828.58 45.3K
13:40 828.57 828.73 828.57 828.66 34.7K
13:41 828.65 828.75 828.41 828.42 91.2K
13:42 828.43 828.47 828.37 828.40 39.6K
13:43 828.37 828.38 828.24 828.26 48.4K
13:44 828.30 828.59 828.26 828.52 76.8K
13:45 828.52 828.58 828.39 828.57 56.8K
13:46 828.52 828.66 828.41 828.66 48.1K
13:47 828.65 828.68 828.47 828.47 46.4K
13:48 828.46 828.46 828.30 828.40 53.0K
13:49 828.42 828.51 828.28 828.28 50.5K
13:50 828.14 828.17 828.00 828.02 67.8K
13:51 828.03 828.22 828.03 828.09 63.6K
13:52 828.13 828.13 827.97 827.97 38.5K
13:53 828.04 828.11 827.89 827.98 56.8K
13:54 827.95 828.15 827.93 828.15 51.6K
13:55 828.20 828.25 828.18 828.18 76.1K
13:56 828.20 828.24 828.14 828.22 23.8K
13:57 828.10 828.22 828.09 828.19 46.5K
13:58 828.18 828.18 828.12 828.14 28.4K
13:59 828.16 828.43 828.16 828.27 29.3K
14:00 828.26 828.26 827.88 827.88 62.2K
14:01 827.88 827.90 827.67 827.68 49.2K
14:02 827.73 827.92 827.73 827.82 37.9K
14:03 827.88 828.02 827.87 828.02 35.2K
14:04 828.05 828.05 827.82 827.82 58.9K
14:05 827.79 827.80 827.74 827.77 36.8K
14:06 827.77 827.84 827.77 827.84 22.0K
14:07 827.88 827.97 827.82 827.97 44.8K
14:08 827.97 827.97 827.64 827.65 82.1K
14:09 827.65 827.67 827.35 827.35 39.4K
14:10 827.35 827.49 827.30 827.30 37.1K
14:11 827.30 827.47 827.29 827.47 37.9K
14:12 827.49 827.50 827.44 827.44 25.4K
14:13 827.53 827.65 827.50 827.51 71.3K
14:14 827.60 827.69 827.56 827.56 37.1K
14:15 827.55 827.78 827.49 827.51 78.4K
14:16 827.61 827.61 826.86 826.86 94.0K
14:17 826.88 826.88 826.73 826.74 72.5K
14:18 826.70 826.70 826.50 826.62 69.0K
14:19 826.70 826.72 826.57 826.62 36.7K
14:20 826.74 826.74 826.33 826.33 49.1K
14:21 826.35 826.35 824.72 825.13 170.7K
14:22 825.14 825.49 825.09 825.45 90.2K
14:23 825.37 825.62 825.14 825.54 55.6K
14:24 825.56 825.65 825.49 825.51 65.8K
14:25 825.55 825.80 825.50 825.79 48.2K
14:26 825.74 825.74 825.24 825.29 60.5K
14:27 825.31 825.31 825.14 825.21 42.5K
14:28 825.15 825.15 824.27 824.27 100.9K
14:29 824.29 824.29 824.10 824.12 47.5K
14:30 824.04 824.31 824.01 824.31 66.3K
14:31 824.32 824.35 823.95 824.35 58.7K
14:32 824.33 824.40 824.17 824.30 58.2K
14:33 824.30 824.55 824.26 824.54 52.7K
14:34 824.52 824.72 824.50 824.72 37.3K
14:35 824.76 825.08 824.74 825.08 72.8K
14:36 825.24 825.24 825.07 825.14 56.1K
14:37 825.14 825.37 825.05 825.37 68.1K
14:38 825.53 825.62 825.51 825.61 44.4K
14:39 825.62 825.85 825.62 825.70 63.3K
14:40 825.62 825.72 825.28 825.28 93.6K
14:41 825.27 825.27 824.81 824.81 64.5K
14:42 824.76 824.78 824.59 824.66 54.7K
14:43 824.80 825.02 824.80 824.97 46.6K
14:44 824.95 825.19 824.89 825.07 33.4K
14:45 825.07 825.10 824.99 825.06 30.7K
14:46 825.14 825.29 824.76 824.76 54.9K
14:47 824.65 824.72 824.60 824.60 48.3K
14:48 824.61 824.92 824.61 824.91 39.8K
14:49 824.91 824.98 824.72 824.75 55.5K
14:50 824.81 825.20 824.81 825.18 74.7K
14:51 825.07 825.36 824.98 825.22 71.8K
14:52 825.22 825.25 824.93 824.93 46.0K
14:53 825.01 825.21 825.01 825.21 51.9K
14:54 825.21 825.34 825.21 825.34 55.5K
14:55 825.36 825.66 825.27 825.56 51.5K
14:56 825.59 825.68 825.44 825.64 57.3K
14:57 825.64 825.82 825.62 825.82 71.8K
14:58 825.88 825.88 825.69 825.78 110.3K
14:59 825.66 825.75 825.66 825.71 37.3K
15:00 825.61 825.61 824.83 824.93 78.4K
15:01 824.89 824.89 824.56 824.56 59.8K
15:02 824.58 824.58 823.95 823.95 67.3K
15:03 823.91 823.92 823.82 823.91 52.3K
15:04 823.60 823.60 823.17 823.17 104.4K
15:05 823.19 823.36 823.07 823.12 40.3K
15:06 823.39 823.71 823.38 823.67 104.6K
15:07 823.68 823.68 823.31 823.38 70.4K
15:08 823.40 824.03 823.40 823.99 82.9K
15:09 823.97 824.12 823.97 824.06 37.9K
15:10 823.98 823.98 823.80 823.86 131.0K
15:11 823.86 824.05 823.82 823.95 130.8K
15:12 823.95 824.33 823.93 824.33 108.9K
15:13 824.45 824.56 824.27 824.30 68.7K
15:14 824.52 824.59 824.52 824.58 54.8K
15:15 824.49 824.49 824.11 824.25 70.4K
15:16 824.21 824.28 824.12 824.12 57.1K
15:17 824.22 824.34 824.10 824.21 66.5K
15:18 824.21 824.29 824.14 824.17 70.0K
15:19 824.39 824.66 824.37 824.63 73.4K
15:20 824.64 824.88 824.64 824.81 70.6K
15:21 824.81 824.81 824.57 824.62 73.0K
15:22 824.62 824.71 824.54 824.57 42.1K
15:23 824.60 824.69 824.50 824.61 61.3K
15:24 824.63 824.77 824.58 824.72 77.3K
15:25 824.66 824.99 824.53 824.99 85.7K
15:26 825.01 825.35 824.98 825.35 77.9K
15:27 825.30 825.34 825.24 825.29 62.6K
15:28 825.26 825.39 825.21 825.35 102.0K
15:29 825.33 825.33 824.93 824.93 180.8K
15:30 825.08 825.75 825.08 825.73 123.3K
15:31 825.73 825.82 825.68 825.69 43.1K
15:32 825.71 825.85 825.56 825.56 97.4K
15:33 825.67 825.73 825.58 825.73 81.6K
15:34 825.77 825.86 825.69 825.69 109.4K
15:35 825.72 826.14 825.72 826.12 94.5K
15:36 826.09 826.09 825.80 825.89 100.8K
15:37 825.89 825.89 825.68 825.74 65.9K
15:38 825.72 825.77 825.66 825.66 78.8K
15:39 825.63 825.87 825.63 825.85 127.9K
15:40 825.85 825.87 825.72 825.81 107.4K
15:41 825.73 825.83 825.73 825.76 75.3K
15:42 825.78 825.82 825.65 825.65 93.5K
15:43 825.64 825.64 825.42 825.42 123.4K
15:44 825.43 825.43 825.35 825.38 97.7K
15:45 825.68 826.06 825.68 825.94 140.5K
15:46 825.92 826.05 825.79 826.05 161.9K
15:47 826.05 826.66 826.05 826.66 170.8K
15:48 826.70 826.76 826.23 826.24 132.5K
15:49 826.40 826.66 826.29 826.29 153.5K
15:50 825.84 826.62 825.72 826.22 336.2K
15:51 826.12 826.34 826.06 826.34 232.9K
15:52 826.33 826.57 826.29 826.45 229.8K
15:53 826.59 826.81 826.59 826.72 231.0K
15:54 826.65 827.03 826.60 826.61 297.5K
15:55 826.60 826.72 826.39 826.66 349.1K
15:56 827.09 827.09 826.92 826.92 398.9K
15:57 826.94 827.14 826.80 827.14 464.5K
15:58 827.11 827.22 826.89 826.91 674.1K
15:59 826.76 827.63 826.76 827.63 6,652.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available