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
09:30 406.30 406.36 405.10 405.33 437.1K
09:31 405.42 405.56 405.04 405.25 134.1K
09:32 405.34 405.95 405.07 405.33 116.3K
09:33 405.60 406.05 405.60 405.86 65.9K
09:34 405.68 406.45 405.26 406.45 73.8K
09:35 406.64 406.83 406.49 406.49 71.2K
09:36 406.49 406.89 406.37 406.46 67.3K
09:37 406.62 407.46 406.56 407.46 63.2K
09:38 407.37 407.91 407.17 407.75 46.8K
09:39 407.81 408.15 407.81 408.15 36.1K
09:40 408.31 408.34 407.97 407.97 105.1K
09:41 407.80 408.11 407.80 408.01 56.7K
09:42 408.23 408.79 408.23 408.38 37.8K
09:43 408.40 409.01 408.40 408.85 53.5K
09:44 408.94 408.94 408.31 408.34 100.6K
09:45 408.34 408.54 408.23 408.23 85.7K
09:46 407.98 408.42 407.98 408.39 43.4K
09:47 408.45 408.54 408.42 408.46 38.6K
09:48 408.51 408.91 408.33 408.91 50.9K
09:49 408.77 408.96 408.37 408.88 37.8K
09:50 408.85 408.90 408.43 408.43 66.0K
09:51 408.52 408.90 408.28 408.90 33.5K
09:52 408.81 409.05 408.76 409.00 42.9K
09:53 408.93 408.93 408.17 408.29 38.2K
09:54 408.42 408.49 408.19 408.19 20.8K
09:55 408.19 408.19 407.86 407.95 69.0K
09:56 407.93 408.08 407.78 407.90 30.2K
09:57 407.94 408.27 407.94 408.27 52.9K
09:58 408.32 408.34 408.22 408.30 33.1K
09:59 408.31 408.37 408.16 408.26 73.0K
10:00 408.22 408.76 408.03 408.76 75.7K
10:01 408.79 408.79 408.34 408.34 42.0K
10:02 408.34 408.34 407.93 407.93 47.4K
10:03 407.93 408.47 407.84 408.09 43.0K
10:04 408.02 408.31 408.01 408.25 35.8K
10:05 408.31 408.72 408.31 408.52 59.9K
10:06 408.55 408.57 408.13 408.39 44.2K
10:07 408.38 408.39 408.31 408.35 37.7K
10:08 408.34 408.64 408.34 408.54 78.3K
10:09 408.51 408.64 408.28 408.31 59.1K
10:10 408.35 408.72 408.26 408.42 91.8K
10:11 408.47 408.82 408.47 408.82 29.2K
10:12 408.88 409.24 408.75 409.21 51.6K
10:13 409.13 409.13 408.69 408.69 36.0K
10:14 408.69 408.73 408.57 408.69 34.0K
10:15 408.60 408.60 408.10 408.28 46.8K
10:16 408.28 408.44 408.07 408.27 60.1K
10:17 408.26 408.64 408.17 408.53 71.9K
10:18 408.50 408.50 408.24 408.24 24.6K
10:19 408.17 408.22 408.07 408.21 63.8K
10:20 408.18 408.18 407.92 407.92 30.3K
10:21 407.78 407.81 407.71 407.71 18.4K
10:22 407.71 407.73 407.58 407.73 31.1K
10:23 407.74 407.74 407.56 407.68 21.8K
10:24 407.69 407.96 407.69 407.96 39.1K
10:25 407.90 408.30 407.90 408.23 21.5K
10:26 408.20 408.69 408.20 408.63 25.4K
10:27 408.64 408.81 408.54 408.54 25.8K
10:28 408.65 408.86 408.64 408.83 77.3K
10:29 408.73 408.73 408.60 408.70 34.8K
10:30 408.70 408.86 408.59 408.67 87.3K
10:31 408.56 408.61 408.34 408.40 24.3K
10:32 408.26 408.28 408.07 408.28 31.7K
10:33 408.16 408.16 408.07 408.07 34.7K
10:34 408.09 408.14 408.00 408.03 24.0K
10:35 408.07 408.07 407.84 407.95 63.0K
10:36 407.89 408.17 407.87 408.17 38.3K
10:37 408.20 408.40 408.13 408.40 16.2K
10:38 408.40 408.40 408.20 408.20 45.6K
10:39 408.14 408.14 408.02 408.02 32.8K
10:40 408.05 408.22 408.05 408.19 21.2K
10:41 408.19 408.53 408.19 408.53 43.8K
10:42 408.50 408.78 408.50 408.78 72.3K
10:43 408.87 408.87 408.54 408.54 63.0K
10:44 408.52 408.80 408.52 408.74 19.2K
10:45 408.72 408.82 408.55 408.55 34.0K
10:46 408.39 408.81 408.39 408.70 34.2K
10:47 408.76 409.13 408.76 409.13 32.2K
10:48 409.16 409.48 409.13 409.47 77.8K
10:49 409.51 409.51 409.24 409.40 118.4K
10:50 409.45 409.56 409.42 409.51 34.4K
10:51 409.54 409.67 409.52 409.52 25.5K
10:52 409.43 409.44 409.25 409.26 23.7K
10:53 409.29 409.32 409.15 409.15 44.9K
10:54 409.12 409.42 409.02 409.39 24.9K
10:55 409.44 409.52 409.37 409.46 34.2K
10:56 409.52 409.52 409.45 409.49 19.8K
10:57 409.48 409.62 409.48 409.52 41.3K
10:58 409.52 409.63 409.38 409.63 43.4K
10:59 409.56 409.59 409.37 409.40 24.2K
11:00 409.41 409.50 409.35 409.35 31.7K
11:01 409.29 409.29 409.18 409.26 13.3K
11:02 409.26 409.26 408.98 408.98 25.3K
11:03 409.01 409.14 409.00 409.05 22.2K
11:04 408.96 408.96 408.85 408.85 20.5K
11:05 408.85 409.41 408.85 409.32 41.9K
11:06 409.35 409.76 409.35 409.74 20.7K
11:07 409.74 409.74 409.35 409.36 31.5K
11:08 409.30 409.81 409.30 409.71 50.7K
11:09 409.77 409.83 409.68 409.68 56.1K
11:10 409.68 409.77 409.68 409.71 26.5K
11:11 409.68 409.77 409.58 409.58 28.5K
11:12 409.58 409.64 409.46 409.64 17.8K
11:13 409.62 409.65 409.53 409.53 11.0K
11:14 409.63 409.63 409.54 409.62 28.7K
11:15 409.62 409.65 409.57 409.62 11.7K
11:16 409.55 409.56 409.48 409.49 43.5K
11:17 409.37 409.37 409.17 409.20 35.1K
11:18 409.17 409.17 408.76 408.80 36.5K
11:19 408.73 408.74 408.38 408.43 40.4K
11:20 408.47 408.67 408.47 408.54 44.1K
11:21 408.60 408.71 408.58 408.63 26.2K
11:22 408.77 408.84 408.53 408.53 24.5K
11:23 408.55 408.85 408.49 408.84 31.1K
11:24 408.83 408.94 408.79 408.84 53.4K
11:25 408.85 409.04 408.84 408.99 24.5K
11:26 408.99 409.15 408.99 409.13 40.2K
11:27 409.13 409.13 409.01 409.01 19.7K
11:28 409.07 409.45 409.07 409.45 47.0K
11:29 409.45 409.48 409.41 409.41 13.0K
11:30 409.41 409.48 409.16 409.20 37.2K
11:31 409.17 409.17 408.98 409.15 22.1K
11:32 409.15 409.22 409.14 409.14 16.4K
11:33 409.14 409.19 409.09 409.13 28.6K
11:34 409.16 409.28 409.08 409.25 47.2K
11:35 409.28 409.54 409.27 409.52 26.5K
11:36 409.55 409.71 409.55 409.67 20.0K
11:37 409.65 409.77 409.41 409.57 32.6K
11:38 409.60 409.66 409.56 409.66 36.1K
11:39 409.61 409.64 409.44 409.46 26.6K
11:40 409.46 409.58 409.41 409.41 70.2K
11:41 409.42 409.51 409.42 409.50 26.4K
11:42 409.43 409.43 409.17 409.17 129.6K
11:43 409.17 409.17 409.09 409.15 19.4K
11:44 409.21 409.48 409.21 409.48 81.5K
11:45 409.48 409.51 409.38 409.46 21.1K
11:46 409.40 409.43 409.21 409.21 14.0K
11:47 409.18 409.18 409.11 409.13 17.6K
11:48 409.30 409.34 409.19 409.19 15.4K
11:49 409.18 409.41 409.15 409.18 39.9K
11:50 409.18 409.33 409.14 409.14 26.7K
11:51 409.14 409.27 409.14 409.27 51.0K
11:52 409.27 409.27 409.15 409.22 29.6K
11:53 409.22 409.26 408.97 409.24 29.1K
11:54 409.22 409.45 409.20 409.45 21.3K
11:55 409.45 409.45 409.38 409.39 16.5K
11:56 409.44 409.45 409.36 409.36 24.1K
11:57 409.39 409.42 409.27 409.34 20.4K
11:58 409.34 409.52 409.34 409.49 15.8K
11:59 409.49 409.49 409.21 409.26 20.1K
12:00 409.17 409.17 408.97 408.97 44.5K
12:01 409.00 409.10 408.99 409.10 17.9K
12:02 409.13 409.41 409.13 409.41 24.5K
12:03 409.47 409.50 409.36 409.49 23.1K
12:04 409.42 409.47 409.40 409.43 22.9K
12:05 409.45 409.56 409.39 409.56 21.5K
12:06 409.56 409.72 409.56 409.72 21.0K
12:07 409.54 409.61 409.54 409.60 18.9K
12:08 409.66 409.73 409.64 409.70 64.2K
12:09 409.70 409.82 409.67 409.70 21.9K
12:10 409.70 409.86 409.70 409.83 18.7K
12:11 409.83 409.83 409.64 409.71 23.7K
12:12 409.71 409.80 409.71 409.79 15.5K
12:13 409.79 409.82 409.73 409.76 32.5K
12:14 409.73 409.79 409.72 409.75 9.4K
12:15 409.75 409.78 409.70 409.76 16.7K
12:16 409.74 410.02 409.74 409.99 33.3K
12:17 410.02 410.03 409.96 410.01 18.0K
12:18 409.96 409.96 409.74 409.91 32.5K
12:19 409.85 409.85 409.76 409.82 17.3K
12:20 409.86 409.98 409.81 409.98 15.1K
12:21 409.98 410.05 409.90 409.99 24.7K
12:22 409.99 410.06 409.94 409.96 28.8K
12:23 409.92 409.97 409.88 409.97 17.4K
12:24 409.97 409.97 409.90 409.96 15.5K
12:25 409.95 410.07 409.95 410.06 23.3K
12:26 410.05 410.13 410.04 410.07 16.2K
12:27 410.07 410.10 410.02 410.07 8.1K
12:28 410.10 410.26 410.06 410.26 32.3K
12:29 410.23 410.26 410.18 410.26 12.3K
12:30 410.26 410.26 410.06 410.06 16.8K
12:31 410.06 410.17 410.06 410.17 9.5K
12:32 410.18 410.20 410.12 410.15 19.7K
12:33 410.18 410.26 410.14 410.20 14.8K
12:34 410.17 410.38 410.17 410.21 62.1K
12:35 410.27 410.28 410.25 410.27 12.9K
12:36 410.23 410.23 410.15 410.18 13.3K
12:37 410.18 410.18 410.01 410.08 13.7K
12:38 410.12 410.12 409.83 409.83 49.0K
12:39 409.83 409.86 409.77 409.77 20.8K
12:40 409.75 409.81 409.72 409.73 19.6K
12:41 409.81 409.81 409.69 409.75 30.6K
12:42 409.81 409.86 409.76 409.76 23.8K
12:43 409.73 409.84 409.73 409.79 15.1K
12:44 409.84 409.84 409.71 409.71 21.3K
12:45 409.71 409.72 409.60 409.60 18.5K
12:46 409.60 409.61 409.49 409.49 20.5K
12:47 409.54 409.55 409.35 409.35 19.0K
12:48 409.35 409.35 409.16 409.16 26.1K
12:49 409.13 409.36 409.13 409.29 58.4K
12:50 409.29 409.43 409.29 409.40 21.0K
12:51 409.37 409.37 409.26 409.31 18.8K
12:52 409.33 409.50 409.22 409.50 24.5K
12:53 409.56 409.56 409.44 409.47 20.4K
12:54 409.47 409.60 409.47 409.60 9.3K
12:55 409.60 409.65 409.54 409.56 29.6K
12:56 409.56 409.56 409.40 409.46 14.1K
12:57 409.46 409.47 409.43 409.47 11.1K
12:58 409.50 409.51 409.48 409.49 11.5K
12:59 409.53 409.65 409.51 409.60 25.6K
13:00 409.60 409.66 409.60 409.64 13.4K
13:01 409.66 409.70 409.64 409.65 43.1K
13:02 409.74 409.89 409.71 409.72 51.5K
13:03 409.72 409.89 409.69 409.86 34.1K
13:04 409.98 410.09 409.95 410.09 23.7K
13:05 410.12 410.21 410.01 410.01 20.9K
13:06 410.04 410.17 410.04 410.11 34.7K
13:07 410.15 410.16 410.01 410.16 17.3K
13:08 410.21 410.26 410.15 410.15 25.3K
13:09 410.15 410.18 410.12 410.15 7.7K
13:10 410.08 410.14 410.08 410.14 29.0K
13:11 410.02 410.17 410.02 410.08 20.1K
13:12 410.11 410.11 409.99 410.08 15.0K
13:13 410.08 410.22 410.08 410.17 16.9K
13:14 410.20 410.20 410.09 410.11 53.4K
13:15 410.11 410.23 410.11 410.21 16.6K
13:16 410.18 410.29 410.18 410.29 12.6K
13:17 410.29 410.54 410.29 410.54 20.9K
13:18 410.53 410.55 410.48 410.48 18.6K
13:19 410.48 410.66 410.48 410.60 14.5K
13:20 410.63 410.65 410.46 410.50 29.6K
13:21 410.45 410.63 410.45 410.63 26.5K
13:22 410.63 410.80 410.63 410.73 28.0K
13:23 410.76 410.82 410.73 410.82 17.3K
13:24 410.82 410.85 410.80 410.83 15.5K
13:25 410.83 410.85 410.82 410.85 24.1K
13:26 410.85 410.97 410.76 410.94 40.6K
13:27 410.94 410.98 410.87 410.90 19.3K
13:28 410.90 410.99 410.87 410.99 14.0K
13:29 410.99 410.99 410.96 410.98 14.3K
13:30 410.99 411.06 410.91 411.03 78.0K
13:31 411.02 411.09 410.99 411.05 17.0K
13:32 411.10 411.10 411.05 411.08 14.9K
13:33 411.14 411.14 410.92 410.97 82.5K
13:34 410.97 410.98 410.88 410.95 27.1K
13:35 410.95 411.03 410.86 410.86 55.4K
13:36 410.87 410.90 410.81 410.81 16.9K
13:37 410.81 410.81 410.65 410.65 24.4K
13:38 410.65 410.68 410.62 410.68 18.7K
13:39 410.80 410.83 410.78 410.81 27.9K
13:40 410.84 411.10 410.83 411.08 28.2K
13:41 411.05 411.05 411.01 411.03 27.6K
13:42 411.03 411.06 410.96 411.03 54.8K
13:43 411.00 411.06 410.99 411.05 24.7K
13:44 411.02 411.09 410.99 411.09 9.2K
13:45 411.03 411.09 411.01 411.07 37.7K
13:46 411.10 411.25 411.10 411.15 22.6K
13:47 411.14 411.46 411.14 411.38 82.5K
13:48 411.41 411.51 411.35 411.41 28.8K
13:49 411.41 411.49 411.37 411.37 16.7K
13:50 411.37 411.45 411.34 411.40 16.2K
13:51 411.37 411.46 411.33 411.45 16.3K
13:52 411.40 411.55 411.35 411.46 29.1K
13:53 411.50 411.50 411.38 411.41 32.5K
13:54 411.41 411.64 411.41 411.64 30.2K
13:55 411.61 411.82 411.59 411.59 57.0K
13:56 411.59 411.65 411.53 411.59 12.0K
13:57 411.59 411.64 411.52 411.52 26.4K
13:58 411.55 411.58 411.49 411.55 15.4K
13:59 411.66 411.70 411.63 411.68 45.5K
14:00 411.71 411.78 411.71 411.71 21.1K
14:01 411.75 411.82 411.74 411.77 25.6K
14:02 411.74 411.83 411.73 411.83 30.7K
14:03 411.83 411.92 411.79 411.89 13.2K
14:04 411.92 412.14 411.89 412.14 39.4K
14:05 412.11 412.19 412.03 412.03 53.8K
14:06 411.99 412.06 411.89 411.89 30.5K
14:07 411.89 411.92 411.64 411.67 24.4K
14:08 411.59 411.60 411.52 411.58 21.7K
14:09 411.70 411.86 411.70 411.86 32.5K
14:10 411.86 411.89 411.71 411.72 23.4K
14:11 411.78 411.83 411.68 411.68 29.2K
14:12 411.71 411.81 411.71 411.81 19.7K
14:13 411.78 411.81 411.44 411.44 30.5K
14:14 411.44 411.56 411.43 411.50 11.0K
14:15 411.50 411.55 411.49 411.55 24.5K
14:16 411.60 411.60 411.52 411.52 9.5K
14:17 411.55 411.60 411.54 411.60 13.8K
14:18 411.60 411.63 411.47 411.55 32.6K
14:19 411.56 411.56 411.42 411.45 16.0K
14:20 411.47 411.57 411.43 411.49 37.7K
14:21 411.46 411.52 411.32 411.32 23.6K
14:22 411.36 411.50 411.33 411.46 19.7K
14:23 411.46 411.52 411.45 411.50 13.4K
14:24 411.49 411.51 411.43 411.49 32.5K
14:25 411.52 411.54 411.45 411.52 20.3K
14:26 411.51 411.53 411.32 411.35 18.9K
14:27 411.35 411.35 411.29 411.33 19.5K
14:28 411.32 411.50 411.31 411.36 41.7K
14:29 411.36 411.36 411.29 411.35 24.4K
14:30 411.37 411.46 411.35 411.46 29.6K
14:31 411.46 411.47 411.43 411.47 8.6K
14:32 411.47 411.61 411.44 411.51 60.1K
14:33 411.50 411.67 411.50 411.65 27.1K
14:34 411.74 411.80 411.71 411.77 18.5K
14:35 411.74 411.74 411.65 411.65 19.2K
14:36 411.65 411.71 411.63 411.63 60.5K
14:37 411.63 411.68 411.61 411.65 14.8K
14:38 411.63 411.71 411.58 411.58 28.7K
14:39 411.59 411.59 411.39 411.40 15.2K
14:40 411.40 411.43 411.34 411.40 21.8K
14:41 411.43 411.50 411.40 411.50 13.0K
14:42 411.50 411.54 411.47 411.47 18.0K
14:43 411.47 411.47 411.37 411.46 22.5K
14:44 411.47 411.52 411.46 411.50 7.7K
14:45 411.46 411.46 411.21 411.27 30.0K
14:46 411.32 411.58 411.29 411.57 25.4K
14:47 411.57 411.60 411.51 411.54 8.4K
14:48 411.55 411.56 411.42 411.42 26.0K
14:49 411.50 411.53 411.41 411.53 20.5K
14:50 411.50 411.53 411.41 411.45 45.1K
14:51 411.50 411.69 411.47 411.69 31.5K
14:52 411.69 411.77 411.64 411.77 22.2K
14:53 411.77 411.86 411.72 411.86 19.6K
14:54 411.86 411.90 411.81 411.90 13.1K
14:55 411.74 411.89 411.72 411.85 63.8K
14:56 411.85 411.96 411.71 411.72 29.6K
14:57 411.73 411.91 411.73 411.91 24.5K
14:58 411.91 411.97 411.79 411.79 24.4K
14:59 411.78 411.94 411.77 411.94 21.8K
15:00 411.96 411.98 411.92 411.98 14.5K
15:01 412.11 412.12 412.06 412.08 29.4K
15:02 412.09 412.15 412.06 412.14 22.4K
15:03 412.10 412.14 412.02 412.13 25.7K
15:04 412.10 412.16 411.91 412.00 31.0K
15:05 411.97 411.97 411.87 411.92 16.0K
15:06 411.94 412.01 411.91 412.00 32.1K
15:07 411.97 412.06 411.95 412.06 47.3K
15:08 412.04 412.05 411.91 411.94 21.6K
15:09 411.97 411.98 411.88 411.90 29.8K
15:10 411.92 412.02 411.92 412.02 36.2K
15:11 411.94 412.08 411.94 412.05 21.5K
15:12 412.08 412.15 412.06 412.15 22.7K
15:13 412.18 412.27 412.15 412.27 44.2K
15:14 412.27 412.27 412.03 412.11 56.8K
15:15 412.11 412.17 412.11 412.17 20.7K
15:16 412.13 412.24 412.13 412.24 22.4K
15:17 412.30 412.30 412.21 412.29 35.7K
15:18 412.26 412.34 412.26 412.32 42.4K
15:19 412.31 412.67 412.31 412.67 50.1K
15:20 412.66 412.69 412.62 412.63 73.5K
15:21 412.64 412.90 412.64 412.89 92.3K
15:22 412.89 412.90 412.74 412.78 34.0K
15:23 412.78 412.88 412.78 412.81 35.8K
15:24 412.78 412.81 412.70 412.81 29.0K
15:25 412.78 412.82 412.60 412.63 71.8K
15:26 412.63 412.72 412.54 412.72 45.2K
15:27 412.75 412.81 412.73 412.81 30.4K
15:28 412.81 412.84 412.70 412.70 46.2K
15:29 412.60 412.60 412.31 412.54 66.1K
15:30 412.56 412.67 412.54 412.54 52.3K
15:31 412.54 412.54 412.35 412.43 63.4K
15:32 412.39 412.45 412.36 412.45 41.2K
15:33 412.48 412.48 412.28 412.37 26.9K
15:34 412.37 412.37 411.85 411.90 155.9K
15:35 411.89 412.03 411.89 411.94 45.1K
15:36 411.94 411.94 411.84 411.87 26.0K
15:37 411.87 411.88 411.82 411.86 61.0K
15:38 411.86 412.02 411.86 412.02 75.2K
15:39 412.01 412.01 411.83 411.83 35.9K
15:40 411.84 411.88 411.79 411.81 77.0K
15:41 411.82 411.89 411.80 411.81 54.0K
15:42 411.73 411.73 411.60 411.68 73.9K
15:43 411.75 411.78 411.63 411.68 26.0K
15:44 411.68 411.74 411.67 411.67 32.8K
15:45 411.69 411.81 411.69 411.79 44.4K
15:46 411.80 411.99 411.79 411.96 68.1K
15:47 411.99 412.05 411.94 411.94 32.4K
15:48 411.97 411.97 411.89 411.96 62.9K
15:49 411.99 412.07 411.91 412.05 52.3K
15:50 412.05 412.22 412.00 412.19 90.0K
15:51 412.17 412.31 412.06 412.09 70.5K
15:52 412.07 412.19 412.06 412.06 64.2K
15:53 412.13 412.35 412.10 412.33 76.8K
15:54 412.34 412.45 412.26 412.36 123.8K
15:55 412.25 412.74 412.25 412.63 157.6K
15:56 412.62 412.81 412.62 412.81 113.3K
15:57 412.93 413.22 412.93 413.21 242.9K
15:58 413.12 413.23 413.10 413.15 200.1K
15:59 413.17 413.25 412.66 412.86 3,856.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available