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
09:30 823.21 823.21 819.56 820.57 748.0K
09:31 820.27 820.80 820.10 820.10 100.2K
09:32 820.20 821.71 820.19 821.61 96.7K
09:33 821.55 822.31 821.47 821.80 158.1K
09:34 821.92 822.31 821.69 821.84 79.2K
09:35 821.75 822.72 821.75 822.48 134.1K
09:36 822.55 822.90 822.33 822.33 63.4K
09:37 822.97 823.46 822.92 822.92 153.6K
09:38 823.12 823.98 822.81 823.98 105.6K
09:39 823.68 824.15 823.43 824.15 71.8K
09:40 824.21 824.79 824.20 824.79 61.0K
09:41 824.34 825.43 824.34 825.43 107.5K
09:42 825.53 826.46 825.50 826.35 154.5K
09:43 826.16 826.40 825.97 826.40 117.2K
09:44 826.49 826.80 826.46 826.60 72.5K
09:45 826.65 826.65 826.00 826.13 106.4K
09:46 826.32 826.32 825.81 825.81 118.7K
09:47 825.85 825.99 825.55 825.55 144.2K
09:48 825.54 826.50 825.54 826.42 123.6K
09:49 826.56 827.15 826.56 827.07 162.2K
09:50 827.06 827.36 827.06 827.14 87.9K
09:51 827.35 827.93 827.35 827.93 112.6K
09:52 827.92 828.27 827.72 828.27 87.5K
09:53 828.27 828.44 827.57 827.70 109.5K
09:54 827.75 828.05 827.47 828.02 77.3K
09:55 828.10 829.18 828.02 829.01 103.4K
09:56 828.86 829.34 828.85 829.34 73.4K
09:57 829.47 829.47 828.73 828.73 67.8K
09:58 828.86 828.93 828.76 828.83 139.7K
09:59 828.80 828.86 828.15 828.23 125.5K
10:00 828.59 828.92 827.91 827.91 192.1K
10:01 828.33 829.19 827.79 828.23 197.2K
10:02 828.25 828.62 828.04 828.62 107.0K
10:03 828.62 828.80 828.39 828.70 106.0K
10:04 828.74 829.30 828.74 828.99 58.0K
10:05 828.96 829.09 828.38 829.09 85.2K
10:06 829.09 829.42 828.96 828.96 91.3K
10:07 829.08 829.08 828.47 828.64 80.0K
10:08 828.64 828.67 828.43 828.46 58.1K
10:09 828.46 828.48 827.80 827.83 40.7K
10:10 828.01 828.04 827.28 827.38 104.8K
10:11 827.06 827.25 826.76 826.84 114.8K
10:12 826.88 826.88 826.35 826.52 129.5K
10:13 826.56 826.93 826.53 826.88 85.1K
10:14 826.85 827.39 826.85 827.11 120.8K
10:15 826.82 827.30 826.73 827.30 144.0K
10:16 827.30 827.97 827.26 827.97 159.9K
10:17 827.57 828.02 827.57 827.77 109.9K
10:18 827.85 828.27 827.76 828.19 86.7K
10:19 828.26 828.30 827.83 827.83 163.8K
10:20 827.74 828.51 827.71 828.36 152.5K
10:21 828.65 829.02 828.59 828.71 81.5K
10:22 828.69 829.46 828.69 829.46 152.5K
10:23 829.50 829.55 829.29 829.42 117.4K
10:24 829.11 829.13 829.02 829.12 131.6K
10:25 829.11 829.17 828.52 828.52 107.2K
10:26 828.45 828.45 828.20 828.31 107.1K
10:27 828.24 828.50 828.20 828.33 97.5K
10:28 828.28 828.28 827.46 827.46 120.5K
10:29 827.58 827.59 827.19 827.19 133.7K
10:30 827.07 827.39 827.03 827.28 130.3K
10:31 827.29 827.42 827.01 827.01 98.5K
10:32 827.01 827.01 825.90 825.96 113.7K
10:33 826.08 826.27 826.06 826.07 73.4K
10:34 826.05 826.12 825.82 825.85 61.2K
10:35 825.69 825.96 825.69 825.95 71.0K
10:36 825.92 826.49 825.67 826.26 67.6K
10:37 826.28 826.37 825.50 825.50 70.2K
10:38 825.63 826.17 825.55 826.14 151.8K
10:39 826.42 826.54 826.25 826.42 143.9K
10:40 826.44 827.44 826.44 827.36 84.4K
10:41 827.37 827.51 827.08 827.28 46.3K
10:42 827.47 827.52 827.05 827.40 63.1K
10:43 827.52 827.54 827.30 827.34 52.9K
10:44 827.37 827.42 827.24 827.25 81.7K
10:45 827.20 827.20 826.70 826.70 43.0K
10:46 827.04 827.04 826.63 826.77 85.6K
10:47 826.93 826.93 826.31 826.44 56.2K
10:48 826.49 826.49 826.19 826.19 122.2K
10:49 826.06 826.50 826.06 826.46 81.1K
10:50 826.58 827.02 826.58 826.99 53.4K
10:51 826.93 827.26 826.91 827.25 58.3K
10:52 827.05 827.09 826.70 826.76 85.3K
10:53 826.78 826.83 826.72 826.72 71.6K
10:54 826.68 826.75 826.29 826.29 62.2K
10:55 826.29 826.73 826.29 826.72 105.5K
10:56 826.79 827.72 826.77 827.70 74.9K
10:57 827.75 827.78 827.59 827.71 64.0K
10:58 827.69 828.06 827.69 828.06 68.7K
10:59 828.11 828.38 828.11 828.36 58.7K
11:00 828.24 828.24 827.68 827.75 73.4K
11:01 827.73 827.73 827.47 827.63 84.2K
11:02 827.58 827.80 827.56 827.75 63.4K
11:03 827.77 828.23 827.77 828.23 115.6K
11:04 828.24 828.49 828.07 828.07 61.6K
11:05 828.04 828.09 828.01 828.09 52.0K
11:06 828.09 828.09 827.75 827.76 64.7K
11:07 827.64 828.56 827.60 828.56 83.7K
11:08 828.57 829.25 828.52 829.02 82.9K
11:09 829.12 829.50 829.12 829.50 75.6K
11:10 829.52 829.52 829.01 829.07 112.5K
11:11 829.03 829.34 828.94 829.30 57.8K
11:12 829.32 829.32 829.14 829.23 75.1K
11:13 829.27 829.47 829.20 829.45 83.0K
11:14 829.48 829.68 829.47 829.58 116.9K
11:15 829.67 829.78 829.66 829.70 82.3K
11:16 829.81 829.81 829.23 829.30 57.8K
11:17 829.40 829.40 829.13 829.37 43.0K
11:18 829.35 829.35 829.07 829.32 65.2K
11:19 829.12 829.27 829.12 829.24 82.6K
11:20 829.25 829.30 829.15 829.15 52.7K
11:21 829.13 829.13 828.60 828.69 131.4K
11:22 828.35 828.77 828.27 828.76 93.5K
11:23 828.81 828.90 828.74 828.89 64.7K
11:24 828.95 829.42 828.95 829.42 91.9K
11:25 829.57 829.62 829.31 829.32 56.3K
11:26 829.31 829.48 829.26 829.41 29.7K
11:27 829.41 829.53 829.12 829.28 37.8K
11:28 829.28 829.51 829.25 829.51 88.2K
11:29 829.51 829.51 829.14 829.29 71.3K
11:30 829.26 829.32 829.25 829.29 47.1K
11:31 829.33 829.33 829.15 829.25 29.0K
11:32 829.18 829.94 829.18 829.94 94.1K
11:33 829.94 829.96 829.65 829.65 60.5K
11:34 829.59 829.70 829.55 829.58 103.7K
11:35 829.50 829.83 829.31 829.40 173.5K
11:36 829.39 829.39 828.92 829.10 54.3K
11:37 829.04 829.24 829.04 829.08 86.7K
11:38 829.20 829.33 829.06 829.32 129.5K
11:39 829.45 829.75 829.45 829.75 145.6K
11:40 829.79 830.14 829.77 830.14 65.8K
11:41 830.15 830.29 830.15 830.22 99.5K
11:42 830.24 830.53 830.20 830.24 76.3K
11:43 830.18 830.23 830.03 830.18 47.0K
11:44 830.20 830.32 830.11 830.30 67.3K
11:45 830.28 830.36 830.26 830.33 54.3K
11:46 830.33 830.44 829.84 829.98 129.9K
11:47 830.05 830.22 829.84 830.22 102.4K
11:48 830.23 830.27 830.13 830.20 54.9K
11:49 830.19 830.42 830.19 830.42 92.9K
11:50 830.55 830.59 830.36 830.46 66.5K
11:51 830.55 830.62 830.30 830.54 74.0K
11:52 830.53 830.64 830.53 830.61 47.6K
11:53 830.60 830.90 830.59 830.82 126.3K
11:54 830.81 831.13 830.80 831.13 127.3K
11:55 831.18 831.48 831.18 831.44 88.4K
11:56 831.47 831.52 831.09 831.15 126.7K
11:57 831.16 831.23 830.91 830.91 89.0K
11:58 830.83 831.09 830.83 831.07 61.2K
11:59 831.09 831.09 830.57 830.60 63.1K
12:00 830.68 830.95 830.68 830.93 135.4K
12:01 830.92 831.03 830.80 830.90 127.6K
12:02 830.90 831.14 830.90 831.01 97.6K
12:03 831.01 831.39 831.01 831.28 70.8K
12:04 831.17 831.17 830.76 831.07 81.7K
12:05 831.18 831.23 831.15 831.23 90.7K
12:06 831.23 831.23 831.13 831.15 49.3K
12:07 831.03 831.57 831.03 831.47 70.4K
12:08 831.47 831.52 831.43 831.48 102.8K
12:09 831.49 831.63 831.46 831.46 53.6K
12:10 831.51 831.51 831.36 831.36 113.7K
12:11 831.31 831.31 830.95 830.95 71.8K
12:12 830.91 831.19 830.89 831.08 69.2K
12:13 831.09 831.24 830.92 830.94 56.2K
12:14 830.94 830.94 830.78 830.87 75.0K
12:15 830.87 831.08 830.87 831.04 65.2K
12:16 831.02 831.05 830.90 831.00 156.5K
12:17 831.01 831.01 830.64 830.64 77.4K
12:18 830.63 830.71 830.37 830.37 61.3K
12:19 830.37 830.37 830.15 830.18 354.7K
12:20 830.18 830.18 829.95 829.95 60.0K
12:21 829.94 829.95 829.81 829.85 66.3K
12:22 829.84 830.05 829.84 829.98 58.3K
12:23 829.88 829.89 829.67 829.71 42.6K
12:24 829.68 829.86 829.67 829.82 59.5K
12:25 829.80 830.15 829.80 830.01 121.8K
12:26 830.03 830.03 829.93 829.95 41.3K
12:27 829.95 829.99 829.81 829.97 59.7K
12:28 829.97 830.03 829.82 829.82 34.9K
12:29 829.83 830.26 829.83 830.14 48.9K
12:30 830.14 830.46 830.14 830.46 92.9K
12:31 830.44 830.55 830.40 830.47 42.8K
12:32 830.49 830.65 830.44 830.65 46.2K
12:33 830.64 830.64 830.52 830.57 55.4K
12:34 830.54 830.72 830.52 830.65 44.0K
12:35 830.64 830.76 830.64 830.72 89.5K
12:36 830.64 830.81 830.59 830.59 115.4K
12:37 830.58 830.58 830.36 830.36 83.0K
12:38 830.40 830.49 830.24 830.24 128.0K
12:39 830.26 830.45 830.24 830.43 35.1K
12:40 830.41 830.53 830.35 830.50 98.7K
12:41 830.52 830.63 830.52 830.62 49.6K
12:42 830.63 831.11 830.53 831.11 53.1K
12:43 830.99 831.08 830.97 831.06 34.2K
12:44 831.00 831.00 830.77 830.88 123.0K
12:45 830.87 831.11 830.86 830.95 79.1K
12:46 830.94 830.98 830.92 830.98 36.4K
12:47 830.99 831.36 830.91 831.36 67.8K
12:48 831.37 831.87 831.37 831.87 67.7K
12:49 831.85 832.03 831.85 831.96 43.2K
12:50 831.96 832.02 831.86 832.01 48.6K
12:51 832.00 832.02 831.77 831.88 48.1K
12:52 831.88 831.89 831.81 831.82 39.5K
12:53 831.84 831.85 831.77 831.77 54.4K
12:54 831.78 831.79 831.73 831.76 53.8K
12:55 831.75 831.75 831.23 831.26 54.2K
12:56 831.26 831.26 830.52 830.53 94.8K
12:57 830.58 830.77 830.55 830.76 37.6K
12:58 830.70 830.70 830.45 830.48 30.3K
12:59 830.45 830.45 830.35 830.43 86.2K
13:00 830.70 830.98 830.54 830.98 72.8K
13:01 831.13 831.21 831.00 831.21 45.3K
13:02 831.23 831.23 830.50 830.51 119.9K
13:03 830.46 830.46 830.19 830.45 60.3K
13:04 830.52 830.68 830.50 830.50 44.8K
13:05 830.47 830.63 830.42 830.59 52.5K
13:06 830.59 830.59 829.69 829.90 69.2K
13:07 829.88 830.16 829.87 830.16 44.0K
13:08 830.16 830.39 830.07 830.07 62.1K
13:09 829.73 829.73 828.98 828.98 81.7K
13:10 828.99 828.99 828.49 828.54 92.3K
13:11 828.70 828.70 828.21 828.21 58.0K
13:12 828.16 828.16 827.59 827.83 122.9K
13:13 827.84 828.03 827.84 827.92 62.3K
13:14 827.99 828.05 827.81 827.81 38.0K
13:15 827.80 827.80 826.81 826.81 141.3K
13:16 826.63 826.63 825.72 825.83 116.2K
13:17 825.80 825.80 825.04 825.04 244.1K
13:18 824.73 824.73 823.78 824.05 249.0K
13:19 823.98 823.98 823.45 823.95 121.0K
13:20 823.91 823.91 822.40 822.40 127.2K
13:21 822.00 822.13 821.53 821.84 108.4K
13:22 821.94 821.94 820.18 820.22 124.6K
13:23 820.13 821.12 820.13 821.09 187.7K
13:24 821.03 821.03 819.92 819.92 170.1K
13:25 819.90 820.36 819.71 820.22 105.5K
13:26 819.93 819.93 818.29 818.91 179.6K
13:27 819.28 819.28 818.09 818.51 107.3K
13:28 818.84 819.09 818.53 818.73 123.1K
13:29 818.32 818.32 816.93 816.93 193.2K
13:30 816.92 817.50 816.15 817.10 209.0K
13:31 816.75 818.38 816.71 818.38 112.8K
13:32 819.11 819.91 819.11 819.79 109.3K
13:33 819.77 820.79 819.77 820.79 81.9K
13:34 820.82 821.05 820.46 820.59 120.3K
13:35 820.26 820.31 820.00 820.18 169.8K
13:36 820.12 820.34 819.25 820.29 147.4K
13:37 820.33 821.04 820.33 820.61 111.7K
13:38 820.64 821.60 820.64 821.60 64.2K
13:39 821.46 822.82 821.46 822.60 104.8K
13:40 822.73 822.79 822.13 822.38 72.6K
13:41 822.33 822.54 822.01 822.35 75.1K
13:42 822.34 822.47 822.20 822.45 52.8K
13:43 822.43 822.43 821.83 821.83 58.8K
13:44 821.48 821.48 821.07 821.11 61.4K
13:45 821.12 821.15 820.96 821.11 64.5K
13:46 820.86 822.15 820.51 822.15 137.5K
13:47 822.19 822.19 821.44 821.60 60.0K
13:48 821.68 822.07 821.57 821.77 51.9K
13:49 821.75 821.76 821.36 821.69 68.7K
13:50 821.68 821.88 821.43 821.88 84.9K
13:51 822.04 822.04 821.73 821.75 54.1K
13:52 821.73 821.91 820.56 820.56 93.6K
13:53 820.28 821.04 819.96 821.04 124.9K
13:54 820.93 820.93 819.85 819.89 83.9K
13:55 819.87 819.87 819.52 819.71 59.7K
13:56 819.68 819.77 819.26 819.26 80.9K
13:57 819.27 819.27 818.79 819.20 76.0K
13:58 818.93 819.01 818.87 819.00 55.2K
13:59 819.02 819.50 819.02 819.50 66.4K
14:00 819.37 819.45 818.80 818.80 109.8K
14:01 818.75 818.87 818.54 818.54 64.0K
14:02 818.50 818.50 818.12 818.12 101.7K
14:03 818.10 818.22 817.82 818.15 70.3K
14:04 817.98 818.01 817.87 817.92 60.5K
14:05 817.94 818.16 817.61 817.83 78.3K
14:06 817.80 819.09 817.61 819.09 120.5K
14:07 819.18 819.67 819.18 819.28 79.0K
14:08 819.20 819.45 819.20 819.45 41.9K
14:09 819.40 820.29 819.40 820.29 59.0K
14:10 820.31 820.53 819.57 819.58 85.6K
14:11 819.57 819.57 818.73 818.73 87.3K
14:12 818.76 818.87 818.66 818.73 41.7K
14:13 818.60 819.08 818.60 819.08 85.0K
14:14 819.08 819.16 818.98 819.07 61.5K
14:15 819.12 819.35 819.02 819.35 88.3K
14:16 819.37 819.49 819.20 819.38 94.2K
14:17 819.38 819.42 819.14 819.20 96.4K
14:18 819.18 819.46 819.05 819.44 91.6K
14:19 819.47 819.47 819.24 819.36 132.1K
14:20 819.36 819.36 818.50 818.50 115.4K
14:21 818.51 818.56 817.80 817.90 93.3K
14:22 817.88 818.46 817.88 818.29 101.4K
14:23 818.32 819.09 818.08 819.03 92.2K
14:24 819.05 819.10 818.89 819.01 63.3K
14:25 819.02 820.09 819.02 819.79 128.8K
14:26 819.78 820.16 819.78 820.14 55.7K
14:27 820.17 820.27 819.82 819.82 59.0K
14:28 819.80 819.91 819.62 819.71 58.3K
14:29 819.61 819.97 819.56 819.78 72.5K
14:30 819.76 819.82 819.61 819.75 58.2K
14:31 819.74 820.01 819.74 819.88 48.0K
14:32 819.69 819.83 819.50 819.50 63.0K
14:33 819.48 819.96 819.48 819.84 56.0K
14:34 819.96 820.20 819.96 820.10 95.6K
14:35 820.13 820.40 820.12 820.36 106.2K
14:36 820.28 820.92 820.24 820.92 106.9K
14:37 821.03 821.03 820.61 820.61 81.5K
14:38 820.45 820.45 820.10 820.11 68.3K
14:39 819.92 820.16 819.91 820.16 55.4K
14:40 820.16 820.54 820.13 820.40 113.2K
14:41 820.42 821.01 820.42 820.83 60.4K
14:42 820.92 820.98 820.71 820.82 101.5K
14:43 820.60 820.83 820.60 820.76 51.0K
14:44 820.75 821.00 820.74 821.00 42.5K
14:45 821.02 821.04 820.80 821.04 58.4K
14:46 821.03 821.03 820.68 820.68 55.5K
14:47 820.74 820.74 819.90 819.90 106.2K
14:48 819.91 820.05 819.77 820.05 51.1K
14:49 820.04 820.04 819.49 819.53 123.7K
14:50 819.38 819.54 819.23 819.42 76.9K
14:51 819.44 819.88 819.42 819.83 104.8K
14:52 819.70 819.76 819.52 819.52 84.4K
14:53 819.33 819.34 818.76 818.76 60.0K
14:54 818.79 818.94 818.79 818.94 53.5K
14:55 818.92 818.92 818.24 818.67 105.1K
14:56 818.68 818.68 818.30 818.30 65.5K
14:57 818.34 818.84 818.34 818.84 103.6K
14:58 818.74 819.19 818.72 818.72 140.9K
14:59 818.78 818.78 818.16 818.19 116.9K
15:00 818.28 818.30 817.94 818.27 105.2K
15:01 818.50 818.73 818.39 818.73 77.8K
15:02 818.72 818.95 818.72 818.76 72.7K
15:03 818.74 818.74 818.35 818.38 93.0K
15:04 818.41 818.41 817.87 817.87 57.4K
15:05 817.88 818.22 817.88 818.18 124.6K
15:06 818.15 818.16 816.66 816.66 146.1K
15:07 816.63 816.77 816.33 816.33 78.9K
15:08 816.23 816.23 815.85 815.85 69.0K
15:09 815.79 815.79 814.77 814.86 100.7K
15:10 814.86 814.90 814.66 814.66 145.9K
15:11 814.70 814.83 814.34 814.46 124.4K
15:12 814.49 814.90 814.33 814.90 164.6K
15:13 814.89 815.99 814.89 815.82 125.5K
15:14 815.62 816.11 815.59 816.00 76.2K
15:15 815.97 815.97 815.54 815.79 92.7K
15:16 815.88 816.13 815.59 816.13 81.8K
15:17 816.14 816.16 815.34 815.34 109.5K
15:18 815.34 815.57 815.27 815.27 82.5K
15:19 815.25 815.43 815.21 815.31 72.8K
15:20 815.32 815.34 814.97 814.97 90.3K
15:21 815.42 815.49 814.40 814.40 112.6K
15:22 814.47 814.57 814.20 814.51 135.3K
15:23 814.60 814.72 814.34 814.34 83.3K
15:24 814.34 814.34 814.18 814.29 86.1K
15:25 814.26 814.26 813.99 814.01 117.0K
15:26 813.89 813.93 813.53 813.70 92.5K
15:27 813.58 814.24 813.58 814.21 169.4K
15:28 814.33 814.33 813.97 813.97 89.1K
15:29 813.75 813.78 813.45 813.77 92.2K
15:30 813.62 814.57 813.62 814.41 104.9K
15:31 814.44 815.32 814.21 815.32 183.2K
15:32 815.26 815.27 814.66 814.73 132.8K
15:33 814.86 815.19 814.82 815.19 93.1K
15:34 815.26 815.41 815.14 815.21 115.6K
15:35 815.22 815.43 815.00 815.00 157.9K
15:36 815.01 815.71 815.01 815.71 180.6K
15:37 815.70 816.06 815.68 815.93 139.2K
15:38 815.94 816.27 815.89 816.27 199.7K
15:39 816.14 816.63 816.14 816.63 155.0K
15:40 816.68 816.76 816.19 816.76 189.8K
15:41 816.78 817.14 816.59 816.87 144.4K
15:42 816.89 816.89 816.27 816.58 221.6K
15:43 816.55 817.01 816.55 816.99 121.8K
15:44 817.16 817.21 817.11 817.21 145.9K
15:45 817.05 817.33 816.94 816.94 461.7K
15:46 816.93 817.24 816.90 816.90 218.8K
15:47 816.80 817.22 816.79 817.18 239.1K
15:48 817.08 817.65 817.08 817.49 165.1K
15:49 817.45 817.65 817.33 817.33 205.0K
15:50 817.36 817.81 817.10 817.52 392.2K
15:51 817.62 818.04 817.31 817.93 386.2K
15:52 818.08 818.23 817.77 818.23 318.6K
15:53 818.24 818.24 817.48 817.48 396.0K
15:54 817.37 817.42 816.92 816.98 476.6K
15:55 816.89 816.89 816.18 816.50 635.6K
15:56 816.33 816.45 815.95 815.95 588.0K
15:57 815.94 816.10 815.46 815.54 619.3K
15:58 815.63 815.75 815.50 815.54 781.9K
15:59 815.43 815.86 814.94 815.19 7,966.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available