DJ Electrical Components & Equipment

DJUSEC
🏛️ usa →
1,020.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 996.80 996.80 991.24 991.69 1,022.0K
09:31 991.64 994.24 991.64 992.68 162.6K
09:32 992.75 995.06 992.38 992.59 438.8K
09:33 991.96 992.18 990.59 990.80 214.0K
09:34 990.03 990.53 988.19 989.03 341.5K
09:35 988.19 988.34 985.87 985.87 355.8K
09:36 985.07 985.37 983.46 983.46 266.4K
09:37 983.12 983.87 982.59 983.87 208.8K
09:38 984.06 984.06 981.37 981.50 208.7K
09:39 981.56 981.65 979.76 980.59 234.2K
09:40 980.36 980.75 980.01 980.28 213.6K
09:41 980.20 981.49 979.83 981.49 221.4K
09:42 981.46 981.80 981.07 981.80 247.6K
09:43 981.59 982.06 981.12 981.61 202.6K
09:44 981.81 983.01 981.81 983.01 129.4K
09:45 983.37 984.34 983.04 983.04 229.2K
09:46 982.46 983.38 982.46 983.38 157.8K
09:47 983.80 985.30 983.50 985.30 203.2K
09:48 984.81 986.14 984.55 986.14 174.8K
09:49 986.26 986.61 985.11 985.15 269.5K
09:50 984.80 984.80 983.88 984.29 140.8K
09:51 984.18 984.18 983.06 983.20 138.3K
09:52 983.26 984.84 983.26 984.84 239.5K
09:53 984.80 985.48 984.80 985.48 136.2K
09:54 985.97 986.65 985.52 985.52 226.3K
09:55 985.97 987.31 985.97 986.88 222.7K
09:56 987.24 989.18 987.24 988.47 179.3K
09:57 988.35 989.16 988.10 989.16 133.0K
09:58 989.13 989.14 988.25 988.25 133.2K
09:59 988.48 988.53 987.52 987.76 172.1K
10:00 987.66 987.92 987.55 987.57 206.0K
10:01 988.11 989.87 988.11 989.81 187.9K
10:02 989.81 990.41 989.59 989.59 236.5K
10:03 989.34 990.10 989.34 989.95 130.5K
10:04 990.00 990.44 990.00 990.43 121.0K
10:05 990.45 991.85 990.39 990.87 166.8K
10:06 990.81 990.81 990.10 990.59 195.4K
10:07 990.76 991.68 990.76 991.47 101.9K
10:08 991.44 991.44 990.39 990.67 153.3K
10:09 990.80 990.80 990.11 990.11 132.3K
10:10 990.35 990.43 989.94 989.94 169.7K
10:11 989.21 990.22 989.21 990.20 156.1K
10:12 990.24 990.28 989.63 990.15 159.7K
10:13 990.21 990.76 990.21 990.39 90.8K
10:14 990.25 990.25 989.25 989.27 123.4K
10:15 988.97 989.91 988.82 989.40 195.2K
10:16 989.17 989.17 987.13 987.76 205.0K
10:17 987.44 987.75 986.80 986.99 141.3K
10:18 986.96 988.00 986.93 988.00 95.6K
10:19 987.95 987.95 987.41 987.52 139.6K
10:20 987.31 988.86 987.15 988.86 169.1K
10:21 988.68 988.68 987.83 988.04 117.0K
10:22 988.33 988.33 987.29 987.52 121.6K
10:23 987.35 987.57 986.19 986.19 194.6K
10:24 985.87 986.16 985.80 986.00 113.9K
10:25 986.41 986.80 986.23 986.26 129.1K
10:26 986.27 986.49 985.96 986.12 99.3K
10:27 986.11 986.94 986.11 986.89 140.1K
10:28 986.75 987.26 986.61 987.00 111.6K
10:29 986.98 987.68 986.89 987.68 111.9K
10:30 987.60 987.61 986.49 987.20 166.6K
10:31 987.26 987.42 986.94 987.27 133.1K
10:32 987.28 988.39 987.28 987.79 210.5K
10:33 987.65 988.01 987.51 988.01 123.2K
10:34 988.07 988.65 987.84 988.65 86.4K
10:35 988.71 990.29 988.65 990.29 118.5K
10:36 990.24 990.91 989.66 990.90 172.8K
10:37 990.98 991.14 990.45 990.45 93.0K
10:38 990.46 990.76 990.32 990.67 76.7K
10:39 990.71 991.24 990.71 991.24 80.9K
10:40 991.35 991.37 990.33 990.46 123.9K
10:41 991.20 991.53 990.48 990.48 148.3K
10:42 990.33 990.34 989.60 989.60 150.8K
10:43 989.70 990.47 989.49 990.25 93.2K
10:44 990.11 990.11 989.39 989.72 119.9K
10:45 989.66 990.24 989.43 989.95 279.0K
10:46 990.25 990.60 990.04 990.18 141.6K
10:47 990.05 990.05 989.68 989.97 120.1K
10:48 990.15 990.33 990.09 990.33 145.5K
10:49 990.23 990.58 990.23 990.39 119.5K
10:50 990.09 990.09 989.58 990.02 144.8K
10:51 990.10 990.55 990.10 990.48 108.1K
10:52 990.63 990.83 990.02 990.19 126.0K
10:53 990.41 991.29 990.41 991.00 129.9K
10:54 991.00 991.92 990.87 991.92 246.1K
10:55 992.09 992.54 991.95 992.29 169.0K
10:56 992.10 992.96 992.10 992.96 131.9K
10:57 992.77 993.09 992.72 993.04 91.6K
10:58 993.29 993.47 992.95 992.95 145.0K
10:59 992.92 993.44 992.92 993.35 83.9K
11:00 993.47 993.47 992.77 992.97 142.2K
11:01 993.20 993.38 992.42 992.42 114.8K
11:02 992.21 992.33 991.38 991.38 192.3K
11:03 991.26 991.43 990.85 990.99 90.6K
11:04 991.05 991.05 990.73 990.77 64.8K
11:05 990.98 990.98 990.50 990.68 111.7K
11:06 990.75 990.75 990.10 990.24 74.3K
11:07 990.32 990.39 989.86 989.86 128.8K
11:08 989.80 989.87 989.60 989.82 129.3K
11:09 989.82 990.31 989.59 990.29 85.5K
11:10 990.20 990.46 989.98 989.98 128.5K
11:11 989.88 989.94 989.73 989.94 81.2K
11:12 989.98 990.28 989.90 990.25 93.8K
11:13 990.31 990.53 990.31 990.37 72.2K
11:14 990.49 991.32 990.49 991.32 151.0K
11:15 991.37 991.58 991.05 991.07 82.2K
11:16 991.07 991.07 990.37 990.75 63.4K
11:17 990.66 991.17 990.63 991.17 58.3K
11:18 991.03 991.03 990.82 991.00 78.2K
11:19 990.96 991.67 990.96 991.67 99.7K
11:20 991.66 991.66 991.12 991.26 78.5K
11:21 991.22 991.85 991.20 991.85 88.6K
11:22 991.84 992.13 991.81 991.85 62.5K
11:23 991.92 992.21 991.83 992.21 122.1K
11:24 991.92 992.16 991.82 992.10 134.8K
11:25 992.14 992.87 992.14 992.63 103.5K
11:26 992.47 992.93 992.47 992.53 91.8K
11:27 992.35 992.53 992.20 992.45 90.5K
11:28 992.48 992.62 992.27 992.53 75.6K
11:29 992.63 992.77 992.60 992.68 74.6K
11:30 992.81 994.17 992.81 994.15 98.2K
11:31 994.03 995.13 994.03 995.11 89.0K
11:32 995.15 995.39 995.15 995.16 77.4K
11:33 995.23 995.23 993.91 993.91 113.2K
11:34 993.76 993.85 993.23 993.23 138.3K
11:35 993.17 993.52 992.71 993.49 110.4K
11:36 993.64 993.78 992.61 992.76 106.5K
11:37 992.60 992.65 992.13 992.33 62.9K
11:38 992.27 992.27 991.80 991.86 61.3K
11:39 991.93 991.94 991.73 991.92 78.5K
11:40 991.90 991.94 991.07 991.35 89.5K
11:41 991.71 993.39 991.71 993.39 93.6K
11:42 993.41 993.76 993.24 993.76 55.0K
11:43 994.27 994.35 993.71 994.35 105.5K
11:44 994.36 994.60 994.14 994.60 43.7K
11:45 994.58 994.76 994.58 994.68 51.8K
11:46 994.62 995.42 994.62 995.27 56.7K
11:47 995.30 995.30 994.90 994.90 51.1K
11:48 995.01 995.20 994.93 995.11 61.6K
11:49 995.33 995.68 995.28 995.68 47.1K
11:50 995.65 995.72 995.44 995.50 76.4K
11:51 995.43 995.99 995.25 995.83 95.5K
11:52 995.82 995.96 995.77 995.89 78.1K
11:53 995.89 996.21 995.79 996.21 75.2K
11:54 996.25 996.32 995.92 995.92 40.9K
11:55 995.78 995.82 995.40 995.60 80.1K
11:56 995.59 995.59 994.83 995.07 87.5K
11:57 995.19 995.65 995.08 995.65 36.4K
11:58 995.71 995.71 995.02 995.02 53.3K
11:59 994.93 994.93 994.73 994.83 61.3K
12:00 994.74 994.74 994.45 994.45 79.2K
12:01 994.45 994.78 994.30 994.78 64.7K
12:02 994.66 994.79 994.66 994.69 61.8K
12:03 994.63 995.77 994.63 995.77 104.7K
12:04 996.00 996.16 995.98 996.07 51.5K
12:05 996.03 996.31 995.79 995.79 102.1K
12:06 995.86 996.07 995.77 995.81 100.1K
12:07 995.86 996.04 995.86 995.91 161.5K
12:08 995.92 996.05 995.82 996.05 68.8K
12:09 996.10 996.16 995.97 995.97 47.8K
12:10 995.97 996.17 995.72 996.06 119.0K
12:11 996.03 996.30 995.97 996.22 60.2K
12:12 996.18 996.24 995.87 995.90 91.3K
12:13 995.87 995.88 995.06 995.07 104.1K
12:14 995.08 995.16 994.99 995.12 67.7K
12:15 995.12 995.67 995.07 995.55 73.4K
12:16 995.64 995.64 995.46 995.46 51.4K
12:17 995.45 996.07 995.45 996.07 77.1K
12:18 996.08 996.34 996.08 996.33 49.0K
12:19 996.48 997.28 996.48 997.28 95.0K
12:20 997.22 997.98 997.22 997.96 65.1K
12:21 997.97 997.97 997.41 997.41 112.7K
12:22 997.42 997.55 997.38 997.47 58.7K
12:23 997.45 997.45 997.13 997.25 68.1K
12:24 997.24 997.24 996.84 996.91 59.2K
12:25 997.04 997.04 996.64 996.64 67.6K
12:26 996.65 996.77 996.60 996.72 59.6K
12:27 996.88 996.98 996.88 996.88 49.7K
12:28 996.74 996.74 996.27 996.33 60.6K
12:29 996.29 996.67 996.27 996.56 58.8K
12:30 996.52 996.89 996.48 996.86 87.7K
12:31 996.72 996.86 996.39 996.66 101.6K
12:32 996.65 996.75 996.65 996.71 60.2K
12:33 996.71 996.75 996.51 996.65 31.0K
12:34 996.72 996.72 996.56 996.60 184.4K
12:35 996.61 996.96 996.61 996.81 64.7K
12:36 996.80 997.44 996.80 997.44 102.3K
12:37 997.48 997.50 997.02 997.11 62.5K
12:38 997.15 997.17 996.86 996.87 59.8K
12:39 996.70 996.71 996.43 996.43 73.2K
12:40 996.45 996.61 996.43 996.57 88.3K
12:41 996.54 996.90 996.53 996.90 130.1K
12:42 997.03 997.07 996.86 997.07 67.6K
12:43 997.11 997.24 996.82 996.82 82.2K
12:44 997.07 997.08 996.34 996.34 158.4K
12:45 996.22 996.22 995.48 995.95 95.7K
12:46 995.88 995.88 995.26 995.26 62.6K
12:47 995.10 995.19 994.60 994.60 71.4K
12:48 994.53 995.16 994.52 995.16 103.6K
12:49 995.25 995.67 995.25 995.65 61.9K
12:50 995.61 995.61 995.17 995.25 70.8K
12:51 995.25 996.03 995.25 996.03 110.5K
12:52 996.06 996.12 995.93 995.99 53.7K
12:53 996.01 996.54 996.01 996.47 37.0K
12:54 996.51 996.54 996.40 996.40 58.9K
12:55 996.33 996.37 995.94 995.96 62.4K
12:56 996.05 996.29 996.05 996.23 46.0K
12:57 996.21 997.08 996.21 997.08 93.6K
12:58 997.11 997.33 997.11 997.24 76.7K
12:59 996.90 996.98 996.79 996.80 80.0K
13:00 996.85 997.28 996.66 997.21 89.9K
13:01 997.16 997.63 997.16 997.54 81.1K
13:02 997.54 997.69 997.32 997.56 100.8K
13:03 997.61 997.61 997.35 997.53 60.4K
13:04 997.53 997.53 997.11 997.37 35.3K
13:05 997.40 997.56 997.39 997.39 49.7K
13:06 997.29 997.29 996.61 996.61 101.2K
13:07 996.58 996.58 995.99 996.19 100.7K
13:08 996.17 996.47 996.17 996.47 292.1K
13:09 996.46 996.71 996.46 996.57 54.0K
13:10 996.58 996.62 996.50 996.56 59.0K
13:11 996.50 996.50 996.33 996.39 107.4K
13:12 996.35 996.65 996.35 996.48 95.8K
13:13 996.71 996.79 996.46 996.46 88.9K
13:14 996.47 996.48 996.29 996.37 72.5K
13:15 996.39 996.51 996.38 996.38 121.4K
13:16 996.11 996.11 995.84 995.88 100.4K
13:17 995.88 995.89 995.48 995.59 61.4K
13:18 995.53 996.07 995.53 995.98 64.2K
13:19 995.90 996.26 995.76 996.00 75.7K
13:20 996.02 996.02 995.12 995.13 79.7K
13:21 995.11 995.43 995.11 995.43 67.8K
13:22 995.39 995.59 995.31 995.59 67.8K
13:23 995.54 995.65 995.30 995.30 64.3K
13:24 995.44 995.49 994.96 995.11 81.6K
13:25 995.32 995.32 995.14 995.18 46.2K
13:26 995.18 995.27 995.10 995.27 67.7K
13:27 995.34 995.60 995.15 995.43 89.7K
13:28 995.43 995.43 995.20 995.28 39.5K
13:29 995.26 995.48 995.26 995.26 79.6K
13:30 995.13 995.28 995.08 995.21 48.1K
13:31 995.20 995.40 995.17 995.40 79.5K
13:32 995.41 995.41 995.22 995.30 110.9K
13:33 995.18 995.56 995.18 995.27 73.2K
13:34 995.23 995.99 995.23 995.92 136.3K
13:35 995.97 996.29 995.97 996.14 112.7K
13:36 996.30 996.48 996.19 996.48 123.4K
13:37 996.46 996.46 996.27 996.34 98.8K
13:38 996.30 996.30 996.01 996.01 128.4K
13:39 996.00 996.16 995.99 996.14 128.0K
13:40 996.16 996.24 995.88 995.88 70.4K
13:41 995.87 995.87 995.52 995.62 56.3K
13:42 995.63 995.89 995.53 995.84 75.1K
13:43 995.95 996.60 995.86 996.60 161.9K
13:44 996.67 996.67 996.24 996.27 69.3K
13:45 996.24 996.28 995.76 995.76 68.7K
13:46 995.72 995.72 995.31 995.39 78.7K
13:47 995.35 995.54 995.21 995.24 76.5K
13:48 995.23 995.23 995.05 995.13 52.5K
13:49 995.13 995.18 995.07 995.18 80.8K
13:50 995.23 995.31 994.73 994.73 74.6K
13:51 994.72 994.72 993.80 993.82 47.3K
13:52 993.84 993.97 993.73 993.89 122.0K
13:53 993.90 994.00 993.82 994.00 71.2K
13:54 994.41 994.57 994.41 994.53 64.0K
13:55 994.51 994.57 994.32 994.32 84.5K
13:56 994.31 994.36 994.19 994.21 95.3K
13:57 994.31 994.54 994.31 994.50 77.3K
13:58 994.52 994.92 994.52 994.83 108.7K
13:59 994.82 995.02 994.82 994.92 67.0K
14:00 994.94 995.18 994.84 994.99 77.7K
14:01 995.12 995.24 994.98 995.24 60.3K
14:02 995.33 995.66 995.32 995.56 66.8K
14:03 995.57 995.77 995.41 995.51 64.8K
14:04 995.52 995.62 995.43 995.62 47.5K
14:05 995.61 995.73 995.54 995.68 70.2K
14:06 995.57 995.85 995.35 995.85 94.2K
14:07 995.89 995.95 995.80 995.87 45.0K
14:08 995.88 996.06 995.87 995.92 70.1K
14:09 995.87 996.02 995.87 996.02 93.3K
14:10 996.00 996.00 995.64 995.89 90.2K
14:11 995.95 996.45 995.95 996.43 86.6K
14:12 996.47 996.87 996.46 996.87 45.9K
14:13 996.83 996.94 996.83 996.87 92.9K
14:14 996.87 996.88 996.71 996.71 105.6K
14:15 996.66 996.78 996.56 996.78 77.7K
14:16 996.74 996.88 996.69 996.88 68.6K
14:17 996.79 996.96 996.72 996.81 77.4K
14:18 996.79 997.07 996.40 996.43 134.5K
14:19 996.42 996.54 996.37 996.54 71.0K
14:20 996.47 996.85 996.47 996.73 80.1K
14:21 996.93 996.93 996.76 996.76 137.4K
14:22 996.76 997.21 996.76 997.21 215.1K
14:23 997.07 997.07 996.88 996.88 194.1K
14:24 996.85 996.85 996.39 996.52 139.5K
14:25 996.53 996.74 996.46 996.67 87.5K
14:26 996.62 997.41 996.62 997.41 124.1K
14:27 997.40 997.82 997.40 997.80 59.4K
14:28 997.70 997.70 997.35 997.47 83.8K
14:29 997.51 997.51 997.26 997.45 56.0K
14:30 997.44 997.44 996.94 997.11 120.1K
14:31 997.21 997.46 996.98 997.38 97.6K
14:32 997.42 997.81 997.42 997.75 71.5K
14:33 997.72 997.76 997.25 997.35 137.8K
14:34 997.35 997.71 997.30 997.66 74.0K
14:35 997.58 997.64 997.54 997.64 135.3K
14:36 997.65 998.02 997.59 997.97 191.8K
14:37 997.95 997.95 997.69 997.69 68.6K
14:38 997.65 997.65 997.51 997.57 113.8K
14:39 997.57 997.91 997.57 997.79 88.4K
14:40 997.83 997.91 997.65 997.74 119.3K
14:41 997.74 997.83 997.73 997.83 104.0K
14:42 997.83 997.92 997.65 997.65 104.7K
14:43 997.74 998.36 997.74 998.36 92.4K
14:44 998.32 998.45 998.27 998.31 62.1K
14:45 998.26 998.39 998.07 998.07 108.1K
14:46 998.09 998.09 997.78 997.78 86.2K
14:47 997.85 997.95 997.81 997.81 71.7K
14:48 997.81 998.19 997.78 998.18 50.6K
14:49 998.19 998.20 998.06 998.11 84.1K
14:50 998.10 998.10 997.76 998.08 88.5K
14:51 998.07 998.16 998.00 998.04 65.9K
14:52 998.10 998.37 998.10 998.27 246.6K
14:53 998.29 998.78 998.26 998.66 110.1K
14:54 998.65 998.65 998.52 998.63 74.8K
14:55 998.58 998.65 998.37 998.53 64.8K
14:56 998.55 998.67 998.47 998.63 65.0K
14:57 998.59 998.69 998.33 998.37 90.2K
14:58 998.33 998.41 997.92 997.92 102.6K
14:59 997.88 998.01 997.75 998.01 128.5K
15:00 998.15 998.43 998.06 998.43 109.7K
15:01 998.47 998.89 998.47 998.82 94.0K
15:02 998.87 999.03 998.87 999.00 62.5K
15:03 998.98 999.20 998.93 999.12 95.9K
15:04 999.15 999.59 999.14 999.36 163.3K
15:05 999.36 999.36 998.89 998.89 96.2K
15:06 998.90 999.04 998.69 998.69 154.6K
15:07 998.73 999.00 998.66 998.98 82.8K
15:08 999.00 999.39 998.96 999.39 408.0K
15:09 999.34 999.40 999.16 999.31 101.6K
15:10 999.38 999.38 999.11 999.11 130.1K
15:11 999.15 999.15 998.88 998.88 106.3K
15:12 998.87 998.98 998.74 998.98 115.3K
15:13 998.99 999.13 998.94 999.13 157.3K
15:14 999.04 999.61 999.02 999.61 233.7K
15:15 999.61 999.85 999.58 999.85 84.5K
15:16 999.89 1,000.19 999.85 1,000.08 131.7K
15:17 1,000.23 1,000.69 1,000.23 1,000.65 176.9K
15:18 1,000.67 1,000.67 1,000.54 1,000.62 119.4K
15:19 1,000.73 1,000.83 1,000.58 1,000.78 112.2K
15:20 1,000.75 1,001.00 1,000.75 1,000.80 208.0K
15:21 1,000.84 1,001.08 1,000.75 1,000.75 135.2K
15:22 1,000.77 1,001.32 1,000.77 1,001.32 142.6K
15:23 1,001.35 1,001.74 1,001.34 1,001.41 238.6K
15:24 1,001.34 1,002.11 1,001.34 1,002.11 167.6K
15:25 1,002.08 1,002.28 1,002.01 1,002.04 176.4K
15:26 1,002.04 1,002.27 1,001.90 1,002.27 169.4K
15:27 1,002.30 1,002.46 1,002.19 1,002.23 201.9K
15:28 1,002.25 1,002.25 1,001.84 1,001.84 182.7K
15:29 1,001.82 1,002.11 1,001.82 1,002.11 168.7K
15:30 1,002.26 1,002.97 1,002.26 1,002.85 166.7K
15:31 1,002.88 1,003.27 1,002.85 1,003.05 192.5K
15:32 1,003.09 1,003.94 1,002.92 1,003.88 196.6K
15:33 1,003.87 1,003.91 1,003.58 1,003.58 149.8K
15:34 1,003.44 1,003.44 1,003.14 1,003.33 196.6K
15:35 1,003.25 1,003.42 1,003.13 1,003.19 165.0K
15:36 1,003.15 1,003.15 1,002.54 1,002.79 162.2K
15:37 1,002.66 1,002.66 1,002.21 1,002.43 151.3K
15:38 1,002.43 1,002.50 1,002.27 1,002.43 149.6K
15:39 1,002.43 1,002.48 1,002.07 1,002.07 147.8K
15:40 1,002.14 1,002.86 1,002.14 1,002.76 182.7K
15:41 1,002.88 1,002.96 1,001.97 1,001.97 259.1K
15:42 1,001.66 1,001.66 1,001.07 1,001.07 255.9K
15:43 1,001.09 1,001.59 1,000.96 1,001.59 217.1K
15:44 1,001.61 1,001.63 1,001.43 1,001.43 148.6K
15:45 1,001.61 1,001.75 1,001.59 1,001.64 274.6K
15:46 1,001.54 1,001.73 1,001.11 1,001.12 231.9K
15:47 1,001.26 1,001.74 1,001.26 1,001.44 272.8K
15:48 1,001.37 1,001.50 1,001.21 1,001.29 172.7K
15:49 1,001.43 1,002.30 1,001.43 1,002.30 426.2K
15:50 1,001.99 1,001.99 1,001.20 1,001.39 459.7K
15:51 1,001.39 1,001.70 1,001.35 1,001.70 445.2K
15:52 1,001.85 1,001.85 1,001.14 1,001.21 279.9K
15:53 1,001.25 1,001.39 1,001.13 1,001.34 375.3K
15:54 1,001.49 1,002.05 1,001.40 1,002.05 429.0K
15:55 1,002.10 1,002.10 1,001.49 1,001.53 667.6K
15:56 1,001.41 1,001.59 1,001.35 1,001.49 652.6K
15:57 1,001.46 1,001.77 1,001.41 1,001.77 675.2K
15:58 1,001.77 1,001.96 1,001.70 1,001.96 1,012.7K
15:59 1,001.76 1,001.86 1,001.57 1,001.64 8,052.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available