DJ Mobile Telecom

DJUSWC
🏛️ usa →
393.28
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 401.04 402.54 401.04 402.37 516.1K
09:31 402.37 403.25 402.05 403.25 90.1K
09:32 403.24 403.48 402.15 402.15 72.1K
09:33 402.19 402.19 400.73 400.73 52.1K
09:34 401.27 401.85 401.27 401.84 62.6K
09:35 401.65 401.83 401.46 401.57 70.6K
09:36 401.63 402.51 401.63 402.51 65.4K
09:37 402.49 403.11 402.34 403.01 59.7K
09:38 403.00 403.08 402.53 402.94 68.3K
09:39 403.05 403.62 403.05 403.50 89.3K
09:40 403.31 403.31 402.96 402.96 58.6K
09:41 402.81 403.41 402.81 403.41 75.0K
09:42 403.55 403.79 403.36 403.79 59.0K
09:43 403.79 403.79 403.17 403.36 73.1K
09:44 403.37 403.37 403.19 403.24 83.9K
09:45 402.94 404.09 402.94 404.09 139.2K
09:46 403.78 403.78 402.86 403.00 70.9K
09:47 403.01 403.18 402.62 402.75 78.8K
09:48 402.84 403.27 402.83 403.09 53.5K
09:49 403.23 403.60 402.93 403.11 119.4K
09:50 403.02 403.32 403.02 403.02 54.5K
09:51 402.66 402.93 402.34 402.34 55.0K
09:52 402.46 402.46 402.18 402.35 47.9K
09:53 402.42 403.07 402.42 403.07 26.0K
09:54 403.22 403.25 402.62 402.66 39.7K
09:55 402.71 402.84 402.59 402.72 21.2K
09:56 402.75 402.75 402.01 402.56 67.5K
09:57 402.56 402.89 402.56 402.86 31.8K
09:58 402.87 402.87 402.34 402.34 35.5K
09:59 402.38 402.38 401.88 401.88 44.6K
10:00 401.88 402.07 401.68 401.79 59.3K
10:01 401.80 401.80 401.60 401.65 33.5K
10:02 401.62 401.94 401.57 401.68 41.2K
10:03 401.67 402.15 401.67 402.06 44.7K
10:04 402.15 402.35 402.12 402.13 43.9K
10:05 402.22 402.24 401.99 402.23 50.7K
10:06 402.13 402.13 401.65 401.77 44.3K
10:07 401.80 401.80 401.53 401.60 22.9K
10:08 401.49 401.49 401.16 401.21 19.9K
10:09 401.21 401.47 401.21 401.47 42.3K
10:10 401.41 401.44 400.95 401.17 40.7K
10:11 401.21 401.53 401.16 401.34 57.8K
10:12 401.22 401.22 401.00 401.12 43.8K
10:13 401.09 401.20 401.00 401.00 32.9K
10:14 400.96 400.99 400.73 400.88 39.0K
10:15 400.82 401.01 400.75 400.76 53.9K
10:16 400.90 400.90 400.71 400.80 48.7K
10:17 400.80 400.98 400.76 400.98 87.0K
10:18 400.91 401.47 400.91 401.34 60.8K
10:19 401.31 401.37 401.28 401.37 61.2K
10:20 401.37 401.54 401.33 401.54 69.5K
10:21 401.54 401.86 401.54 401.83 25.1K
10:22 401.83 401.89 401.79 401.79 52.9K
10:23 401.82 401.82 401.51 401.77 63.7K
10:24 401.53 401.75 401.53 401.65 23.7K
10:25 401.72 402.12 401.72 402.12 22.5K
10:26 402.12 402.15 401.98 402.02 40.4K
10:27 401.97 402.02 401.71 402.02 50.9K
10:28 401.99 401.99 401.65 401.70 29.9K
10:29 401.68 401.80 401.49 401.49 27.7K
10:30 401.50 401.62 401.49 401.62 45.7K
10:31 401.60 401.65 401.37 401.37 86.4K
10:32 401.47 401.72 401.33 401.72 81.9K
10:33 401.69 401.76 401.54 401.54 23.0K
10:34 401.57 401.85 401.57 401.79 26.1K
10:35 401.79 401.97 401.74 401.97 26.9K
10:36 401.93 402.21 401.93 402.05 30.0K
10:37 402.07 402.07 401.88 401.97 23.9K
10:38 401.97 402.05 401.97 401.98 14.2K
10:39 401.97 402.15 401.96 401.96 25.3K
10:40 402.02 402.15 401.98 401.98 14.1K
10:41 402.02 402.07 401.74 402.07 34.3K
10:42 402.05 402.29 402.05 402.29 13.8K
10:43 402.28 402.31 402.22 402.26 22.2K
10:44 402.35 402.64 402.35 402.42 28.6K
10:45 402.39 402.65 402.37 402.65 39.3K
10:46 402.65 402.71 402.59 402.61 24.3K
10:47 402.61 402.64 402.58 402.63 23.7K
10:48 402.67 402.97 402.62 402.62 65.6K
10:49 402.65 402.91 402.65 402.91 34.9K
10:50 402.88 403.02 402.84 402.84 49.7K
10:51 402.82 403.04 402.80 403.04 24.9K
10:52 403.04 403.10 403.00 403.02 22.8K
10:53 403.00 403.05 402.90 403.00 23.5K
10:54 403.10 403.24 402.95 403.20 31.2K
10:55 403.20 403.23 403.17 403.22 33.5K
10:56 403.27 403.74 403.21 403.66 67.3K
10:57 403.60 403.61 403.43 403.57 29.0K
10:58 403.51 403.63 403.46 403.50 28.6K
10:59 403.56 403.78 403.56 403.62 48.2K
11:00 403.61 403.61 403.06 403.07 28.9K
11:01 403.08 403.34 403.01 403.31 57.5K
11:02 403.33 403.68 403.30 403.68 30.2K
11:03 403.67 403.74 403.61 403.74 27.2K
11:04 403.74 403.74 403.42 403.61 24.3K
11:05 403.61 403.67 403.57 403.61 23.8K
11:06 403.64 404.14 403.64 404.10 28.5K
11:07 404.11 404.11 403.88 403.91 22.9K
11:08 403.80 403.80 403.63 403.66 12.2K
11:09 403.69 403.72 403.54 403.54 26.9K
11:10 403.55 403.71 403.41 403.71 41.9K
11:11 403.74 404.02 403.74 403.88 36.2K
11:12 403.86 403.91 403.69 403.69 16.8K
11:13 403.70 403.73 403.68 403.70 10.0K
11:14 403.64 403.73 403.62 403.62 34.6K
11:15 403.64 403.64 403.46 403.49 37.3K
11:16 403.49 403.67 403.49 403.67 32.2K
11:17 403.68 403.89 403.59 403.85 52.2K
11:18 403.84 403.89 403.66 403.74 21.8K
11:19 403.77 404.17 403.76 404.11 38.8K
11:20 404.17 404.19 404.09 404.09 33.6K
11:21 404.14 404.14 403.90 403.94 27.8K
11:22 404.11 404.23 403.99 403.99 27.5K
11:23 404.02 404.48 403.97 404.45 46.8K
11:24 404.43 404.55 404.43 404.55 48.1K
11:25 404.49 404.71 404.49 404.66 41.4K
11:26 404.79 404.85 404.60 404.64 46.1K
11:27 404.64 404.67 404.38 404.42 60.1K
11:28 404.24 404.44 404.24 404.43 25.1K
11:29 404.39 404.96 404.37 404.93 51.4K
11:30 404.86 404.90 404.74 404.77 29.0K
11:31 404.53 404.56 404.39 404.48 40.6K
11:32 404.22 404.46 404.21 404.32 28.7K
11:33 404.28 404.28 403.89 403.89 35.6K
11:34 403.81 403.91 403.81 403.88 40.8K
11:35 403.99 404.34 403.99 404.34 83.1K
11:36 404.21 404.45 404.21 404.30 54.1K
11:37 404.23 404.42 404.10 404.35 49.7K
11:38 404.35 404.46 404.32 404.42 29.5K
11:39 404.42 404.92 404.38 404.92 70.1K
11:40 404.89 405.01 404.83 404.89 33.2K
11:41 404.86 405.09 404.86 405.03 40.9K
11:42 405.01 405.05 404.71 404.73 40.5K
11:43 404.78 404.83 404.66 404.66 18.5K
11:44 404.65 404.65 404.32 404.32 72.7K
11:45 404.26 404.55 404.26 404.33 22.7K
11:46 404.38 404.38 404.28 404.36 21.1K
11:47 404.22 404.27 404.09 404.10 18.4K
11:48 404.07 404.15 403.97 404.14 19.9K
11:49 404.14 404.21 404.08 404.08 23.1K
11:50 404.08 404.32 404.08 404.32 17.8K
11:51 404.32 404.32 404.10 404.10 29.6K
11:52 404.10 404.30 404.04 404.24 26.5K
11:53 404.22 404.22 404.04 404.04 24.9K
11:54 403.98 403.98 403.64 403.66 20.0K
11:55 403.74 403.74 403.61 403.62 13.0K
11:56 403.62 403.69 403.46 403.50 20.4K
11:57 403.51 403.53 403.41 403.44 19.3K
11:58 403.44 403.44 403.25 403.27 21.2K
11:59 403.31 403.44 403.23 403.38 38.1K
12:00 403.38 403.66 403.38 403.66 20.1K
12:01 403.70 403.76 403.55 403.55 32.1K
12:02 403.52 403.66 403.50 403.50 25.0K
12:03 403.47 403.56 403.44 403.47 34.3K
12:04 403.41 403.46 403.38 403.38 26.1K
12:05 403.39 403.39 403.24 403.24 23.5K
12:06 403.36 403.36 403.14 403.14 20.6K
12:07 403.13 403.16 402.93 402.93 24.3K
12:08 403.01 403.13 402.95 402.95 16.6K
12:09 402.98 403.04 402.91 403.04 12.5K
12:10 403.03 403.04 402.86 402.86 19.3K
12:11 402.87 403.33 402.78 403.24 37.8K
12:12 403.27 403.29 403.05 403.05 15.8K
12:13 403.05 403.14 403.05 403.14 30.1K
12:14 403.14 403.39 403.06 403.39 28.9K
12:15 403.42 403.46 403.36 403.46 20.3K
12:16 403.43 403.58 403.43 403.58 30.0K
12:17 403.69 403.72 403.48 403.48 40.3K
12:18 403.53 403.56 403.49 403.56 13.8K
12:19 403.53 403.62 403.49 403.54 19.2K
12:20 403.55 403.65 403.54 403.56 17.5K
12:21 403.55 403.58 403.42 403.42 21.1K
12:22 403.42 403.63 403.37 403.63 23.2K
12:23 403.55 403.63 403.53 403.63 32.7K
12:24 403.68 403.68 403.50 403.63 30.2K
12:25 403.60 403.67 403.52 403.66 18.6K
12:26 403.44 403.44 403.30 403.38 28.7K
12:27 403.35 403.53 403.25 403.50 20.6K
12:28 403.50 403.52 403.40 403.43 10.7K
12:29 403.40 403.43 403.13 403.21 38.9K
12:30 403.21 403.51 403.21 403.45 20.8K
12:31 403.33 403.33 403.14 403.16 56.5K
12:32 403.20 403.26 403.08 403.10 27.7K
12:33 403.07 403.28 403.06 403.16 26.6K
12:34 403.22 403.24 403.00 403.00 28.5K
12:35 403.04 403.19 403.04 403.19 27.5K
12:36 403.17 403.18 403.14 403.14 22.5K
12:37 403.19 403.20 403.04 403.07 32.0K
12:38 402.95 402.98 402.88 402.93 20.8K
12:39 402.90 403.07 402.87 403.03 37.3K
12:40 403.03 403.04 402.91 402.99 11.7K
12:41 402.99 403.02 402.92 402.92 17.9K
12:42 402.92 402.96 402.79 402.79 18.5K
12:43 402.79 402.95 402.75 402.95 17.0K
12:44 402.96 403.02 402.79 402.79 20.7K
12:45 402.76 402.86 402.75 402.86 20.7K
12:46 402.86 402.93 402.81 402.85 20.7K
12:47 402.87 402.93 402.61 402.67 44.1K
12:48 402.61 402.82 402.61 402.82 14.9K
12:49 402.79 402.87 402.79 402.83 21.9K
12:50 402.84 402.86 402.75 402.86 17.8K
12:51 402.86 402.94 402.76 402.94 33.0K
12:52 402.94 402.99 402.92 402.95 25.4K
12:53 402.95 402.96 402.88 402.93 61.8K
12:54 402.93 403.15 402.86 403.13 25.5K
12:55 403.07 403.14 403.07 403.08 31.0K
12:56 403.06 403.19 402.98 403.16 36.0K
12:57 402.96 402.96 402.66 402.66 44.8K
12:58 402.66 402.77 402.66 402.77 18.1K
12:59 402.75 402.82 402.71 402.76 18.8K
13:00 402.89 403.13 402.89 403.13 22.4K
13:01 403.13 403.22 403.13 403.21 15.2K
13:02 403.12 403.12 402.96 402.97 13.2K
13:03 402.97 403.08 402.94 403.08 19.5K
13:04 403.14 403.22 403.14 403.21 24.0K
13:05 403.18 403.41 403.15 403.38 21.8K
13:06 403.35 403.58 403.35 403.48 26.1K
13:07 403.48 403.48 403.36 403.37 20.3K
13:08 403.34 403.45 403.32 403.34 33.4K
13:09 403.34 403.35 403.20 403.23 31.1K
13:10 403.24 403.28 403.19 403.20 25.6K
13:11 403.17 403.38 403.17 403.38 48.0K
13:12 403.39 403.44 403.38 403.39 32.4K
13:13 403.45 403.57 403.39 403.57 27.2K
13:14 403.58 403.60 403.54 403.58 16.6K
13:15 403.58 403.87 403.58 403.84 55.7K
13:16 403.87 403.87 403.50 403.56 58.8K
13:17 403.56 403.66 403.53 403.66 42.1K
13:18 403.66 403.74 403.63 403.69 18.4K
13:19 403.72 403.96 403.72 403.96 21.7K
13:20 403.91 404.02 403.86 403.86 21.2K
13:21 403.85 403.85 403.66 403.72 21.7K
13:22 403.69 403.69 403.53 403.57 20.8K
13:23 403.60 403.65 403.56 403.56 28.3K
13:24 403.56 403.56 403.28 403.34 31.0K
13:25 403.31 403.35 403.29 403.33 10.1K
13:26 403.34 403.43 403.30 403.43 21.9K
13:27 403.43 403.45 403.33 403.33 15.6K
13:28 403.38 403.38 403.17 403.17 27.1K
13:29 403.17 403.24 403.15 403.19 40.1K
13:30 403.21 403.21 403.09 403.09 18.5K
13:31 403.02 403.26 403.02 403.19 31.7K
13:32 403.20 403.21 403.17 403.17 17.8K
13:33 403.27 403.29 403.19 403.22 22.2K
13:34 403.20 403.37 403.20 403.32 18.6K
13:35 403.32 403.32 403.24 403.26 63.3K
13:36 403.30 403.47 403.30 403.46 18.0K
13:37 403.46 403.69 403.41 403.65 45.1K
13:38 403.65 403.75 403.65 403.75 13.0K
13:39 403.77 403.92 403.77 403.92 22.4K
13:40 403.93 404.05 403.90 404.05 21.2K
13:41 404.06 404.14 404.06 404.11 24.0K
13:42 404.11 404.11 403.99 404.06 15.0K
13:43 404.06 404.08 404.00 404.07 17.8K
13:44 404.08 404.44 404.08 404.44 26.0K
13:45 404.44 404.45 404.37 404.43 12.4K
13:46 404.40 404.52 404.40 404.50 16.4K
13:47 404.49 404.58 404.49 404.58 24.3K
13:48 404.55 404.59 404.47 404.47 20.3K
13:49 404.46 404.57 404.46 404.57 21.3K
13:50 404.62 404.68 404.62 404.65 19.5K
13:51 404.65 404.65 404.47 404.49 35.4K
13:52 404.52 404.52 404.43 404.43 11.5K
13:53 404.45 404.45 404.10 404.10 40.0K
13:54 404.13 404.23 404.06 404.23 37.9K
13:55 404.23 404.27 404.17 404.27 25.9K
13:56 404.43 404.73 404.43 404.73 34.6K
13:57 404.76 404.79 404.64 404.69 25.2K
13:58 404.66 404.66 404.49 404.57 44.9K
13:59 404.53 404.76 404.53 404.76 48.9K
14:00 404.73 404.76 404.66 404.76 21.1K
14:01 404.73 404.90 404.69 404.90 65.0K
14:02 404.86 404.86 404.73 404.75 42.3K
14:03 404.75 404.87 404.51 404.56 44.3K
14:04 404.56 404.62 404.53 404.62 13.6K
14:05 404.59 404.60 404.54 404.55 25.1K
14:06 404.55 404.59 404.47 404.55 91.8K
14:07 404.55 404.55 404.50 404.55 11.8K
14:08 404.56 404.76 404.56 404.75 23.8K
14:09 404.78 404.87 404.75 404.86 21.9K
14:10 404.83 404.88 404.79 404.84 22.0K
14:11 404.84 404.87 404.80 404.87 13.9K
14:12 404.87 404.89 404.72 404.72 34.5K
14:13 404.70 404.75 404.65 404.68 19.4K
14:14 404.65 404.65 404.48 404.50 26.5K
14:15 404.53 404.64 404.53 404.64 17.3K
14:16 404.58 404.59 404.47 404.47 19.8K
14:17 404.62 404.72 404.59 404.65 14.9K
14:18 404.70 404.89 404.70 404.76 55.0K
14:19 404.73 404.75 404.67 404.75 18.5K
14:20 404.88 405.01 404.88 405.01 34.6K
14:21 404.98 405.08 404.98 405.00 47.2K
14:22 405.04 405.07 404.90 404.99 32.3K
14:23 404.99 405.04 404.94 405.02 42.8K
14:24 405.01 405.20 405.01 405.17 23.7K
14:25 405.18 405.25 405.18 405.25 9.9K
14:26 405.25 405.29 405.16 405.29 46.3K
14:27 405.37 405.79 405.37 405.79 42.9K
14:28 405.79 405.86 405.67 405.79 52.7K
14:29 405.79 405.80 405.50 405.74 22.6K
14:30 405.74 405.74 405.67 405.69 19.6K
14:31 405.70 405.70 405.58 405.58 20.0K
14:32 405.57 405.60 405.50 405.58 20.2K
14:33 405.59 405.62 405.39 405.60 67.8K
14:34 405.60 405.63 405.42 405.42 63.0K
14:35 405.41 405.44 405.25 405.33 42.2K
14:36 405.36 405.47 405.33 405.47 15.0K
14:37 405.47 405.50 405.38 405.42 19.0K
14:38 405.43 405.49 405.41 405.42 13.2K
14:39 405.49 405.52 405.31 405.31 32.2K
14:40 405.28 405.28 405.15 405.15 22.7K
14:41 405.12 405.12 405.05 405.08 31.0K
14:42 405.09 405.18 405.09 405.14 16.2K
14:43 405.12 405.18 405.06 405.11 41.8K
14:44 405.11 405.11 404.97 404.97 21.9K
14:45 404.96 405.09 404.96 405.05 24.4K
14:46 405.11 405.33 405.10 405.30 40.1K
14:47 405.30 405.32 405.28 405.31 22.1K
14:48 405.41 405.52 405.41 405.52 25.7K
14:49 405.48 405.50 405.32 405.35 27.0K
14:50 405.35 405.53 405.35 405.50 16.8K
14:51 405.50 405.51 405.48 405.51 8.2K
14:52 405.51 405.51 405.42 405.42 30.1K
14:53 405.45 405.51 405.45 405.51 20.3K
14:54 405.53 405.71 405.53 405.71 37.7K
14:55 405.71 405.73 405.46 405.52 41.9K
14:56 405.52 405.52 405.45 405.52 15.1K
14:57 405.45 405.52 405.40 405.42 35.5K
14:58 405.44 405.53 405.42 405.51 20.6K
14:59 405.51 405.55 405.40 405.40 66.2K
15:00 405.31 405.65 405.31 405.52 39.8K
15:01 405.54 405.66 405.54 405.66 33.4K
15:02 405.69 405.71 405.62 405.69 40.2K
15:03 405.66 405.95 405.66 405.95 29.9K
15:04 405.97 405.97 405.78 405.79 30.6K
15:05 405.79 405.79 405.72 405.79 21.2K
15:06 405.81 405.98 405.81 405.95 43.4K
15:07 405.95 406.03 405.92 405.92 29.8K
15:08 405.95 406.15 405.95 406.15 21.9K
15:09 406.12 406.15 406.00 406.12 19.1K
15:10 406.15 406.30 406.15 406.22 42.5K
15:11 406.22 406.23 406.08 406.13 31.9K
15:12 406.18 406.24 406.15 406.24 23.3K
15:13 406.28 406.28 406.10 406.15 45.9K
15:14 406.14 406.17 406.05 406.13 21.6K
15:15 406.13 406.15 406.00 406.06 20.3K
15:16 406.07 406.10 406.02 406.07 27.4K
15:17 405.99 406.05 405.95 406.03 32.3K
15:18 406.04 406.14 405.99 406.14 34.8K
15:19 406.07 406.07 405.86 405.86 43.3K
15:20 405.87 406.07 405.84 406.03 38.3K
15:21 406.03 406.17 406.03 406.07 26.1K
15:22 406.05 406.20 406.05 406.14 18.4K
15:23 406.17 406.27 406.16 406.22 60.1K
15:24 406.20 406.20 406.06 406.18 30.3K
15:25 406.11 406.13 405.97 406.01 30.3K
15:26 406.01 406.07 406.01 406.03 17.9K
15:27 406.00 406.05 405.93 406.05 42.2K
15:28 406.02 406.07 405.96 406.07 24.4K
15:29 406.00 406.00 405.85 405.86 40.6K
15:30 405.86 405.96 405.82 405.92 47.6K
15:31 405.89 405.95 405.79 405.95 48.2K
15:32 405.88 405.90 405.75 405.90 54.8K
15:33 405.87 405.96 405.83 405.83 34.9K
15:34 405.83 405.83 405.67 405.67 37.1K
15:35 405.65 405.95 405.58 405.78 97.7K
15:36 405.81 405.82 405.70 405.75 55.8K
15:37 405.79 405.88 405.79 405.88 35.9K
15:38 405.89 405.92 405.80 405.92 67.4K
15:39 405.92 405.92 405.61 405.80 74.4K
15:40 405.72 405.72 405.59 405.59 47.6K
15:41 405.62 405.69 405.59 405.66 30.8K
15:42 405.67 405.76 405.67 405.73 44.2K
15:43 405.72 405.89 405.72 405.85 37.5K
15:44 405.84 405.91 405.83 405.91 44.9K
15:45 405.89 406.02 405.87 405.99 73.0K
15:46 406.01 406.37 406.01 406.36 67.7K
15:47 406.39 406.51 406.38 406.50 55.9K
15:48 406.47 406.48 406.43 406.43 56.3K
15:49 406.41 406.53 406.41 406.51 97.5K
15:50 406.67 406.96 406.67 406.95 98.4K
15:51 407.00 407.00 406.86 406.86 100.9K
15:52 406.85 406.85 406.66 406.84 85.6K
15:53 406.88 406.99 406.73 406.78 116.7K
15:54 406.82 406.85 406.49 406.75 129.0K
15:55 406.88 406.88 406.56 406.73 160.8K
15:56 406.67 406.83 406.59 406.83 171.4K
15:57 406.82 406.90 406.74 406.79 183.6K
15:58 406.77 406.87 406.74 406.87 213.3K
15:59 406.83 406.83 406.36 406.37 6,716.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available