DJ Mobile Telecom

DJUSWC
🏛️ usa →
407.81
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 417.58 417.82 417.33 417.79 516.1K
09:31 417.77 418.26 417.44 418.26 61.1K
09:32 418.38 418.67 418.08 418.67 184.7K
09:33 418.67 419.02 418.60 419.02 152.9K
09:34 419.13 419.25 418.95 419.19 59.9K
09:35 419.12 419.12 418.83 419.06 44.6K
09:36 419.01 419.49 419.01 419.49 306.0K
09:37 419.55 419.57 419.11 419.11 53.3K
09:38 419.23 419.48 419.13 419.44 41.5K
09:39 419.42 419.42 418.90 418.91 42.6K
09:40 418.96 418.96 418.57 418.64 39.6K
09:41 418.70 418.70 418.12 418.18 176.3K
09:42 418.18 418.21 417.96 417.99 40.3K
09:43 417.99 418.08 417.47 417.47 51.1K
09:44 417.47 417.57 417.31 417.57 32.8K
09:45 417.52 417.52 417.26 417.29 27.4K
09:46 417.36 417.42 417.33 417.36 37.4K
09:47 417.34 417.68 417.27 417.64 23.8K
09:48 417.67 417.68 417.48 417.48 31.8K
09:49 417.45 417.45 417.23 417.23 45.9K
09:50 417.12 417.23 417.07 417.14 24.9K
09:51 417.17 417.33 417.12 417.31 30.6K
09:52 417.26 417.30 417.19 417.30 34.0K
09:53 417.35 417.67 417.19 417.67 23.0K
09:54 417.70 417.79 417.59 417.67 11.3K
09:55 417.64 417.81 417.64 417.80 20.1K
09:56 417.80 417.81 417.49 417.49 21.7K
09:57 417.49 417.75 417.49 417.74 25.4K
09:58 417.71 417.90 417.62 417.90 19.6K
09:59 417.95 418.00 417.90 417.91 19.8K
10:00 418.13 418.13 418.03 418.10 36.3K
10:01 418.10 418.30 418.04 418.08 30.0K
10:02 418.02 418.03 417.91 418.00 19.8K
10:03 417.99 418.26 417.99 418.26 44.4K
10:04 418.17 418.52 418.17 418.52 44.1K
10:05 418.52 418.72 418.50 418.72 28.1K
10:06 418.73 418.73 418.55 418.60 16.8K
10:07 418.66 418.66 418.49 418.51 34.4K
10:08 418.51 418.54 418.38 418.43 31.3K
10:09 418.42 418.42 418.26 418.29 35.3K
10:10 418.35 418.48 418.31 418.31 22.6K
10:11 418.36 418.72 418.34 418.72 19.1K
10:12 418.71 418.76 418.57 418.76 33.5K
10:13 418.71 418.71 418.41 418.41 32.7K
10:14 418.36 418.56 418.36 418.51 34.5K
10:15 418.51 418.60 418.38 418.38 30.9K
10:16 418.43 418.62 418.41 418.62 24.4K
10:17 418.59 418.64 418.43 418.54 26.7K
10:18 418.56 418.71 418.56 418.71 28.7K
10:19 418.77 418.77 418.55 418.55 21.6K
10:20 418.62 418.74 418.62 418.74 33.7K
10:21 418.76 418.89 418.76 418.82 23.5K
10:22 418.85 418.88 418.82 418.88 24.8K
10:23 418.88 419.19 418.88 419.10 22.2K
10:24 419.16 419.16 418.77 418.77 31.3K
10:25 418.81 418.81 418.65 418.74 48.0K
10:26 418.71 418.90 418.71 418.87 15.6K
10:27 418.87 418.89 418.78 418.78 15.3K
10:28 418.67 418.70 418.53 418.53 22.0K
10:29 418.52 418.58 418.39 418.39 24.1K
10:30 418.39 418.45 418.21 418.32 35.7K
10:31 418.29 418.47 418.23 418.47 24.4K
10:32 418.47 418.47 418.38 418.41 37.8K
10:33 418.41 418.58 418.41 418.52 44.5K
10:34 418.51 418.57 418.47 418.49 45.5K
10:35 418.56 418.68 418.56 418.67 21.1K
10:36 418.62 418.75 418.48 418.71 36.2K
10:37 418.72 418.78 418.49 418.49 20.1K
10:38 418.56 418.63 418.56 418.60 29.1K
10:39 418.62 418.65 418.51 418.57 38.3K
10:40 418.49 418.49 418.26 418.26 35.2K
10:41 418.23 418.26 418.00 418.05 54.0K
10:42 418.11 418.39 418.08 418.39 35.7K
10:43 418.39 418.40 418.18 418.22 20.3K
10:44 418.24 418.24 418.07 418.07 28.6K
10:45 418.06 418.14 418.00 418.14 28.5K
10:46 418.11 418.17 418.10 418.17 13.6K
10:47 418.16 418.31 418.16 418.31 30.1K
10:48 418.30 418.40 418.29 418.37 42.2K
10:49 418.34 418.56 418.34 418.56 21.3K
10:50 418.56 418.58 418.49 418.49 27.0K
10:51 418.47 418.61 418.36 418.61 28.1K
10:52 418.68 418.68 418.56 418.57 16.8K
10:53 418.55 418.56 418.41 418.41 35.7K
10:54 418.32 418.32 418.09 418.09 41.2K
10:55 418.06 418.17 418.03 418.11 27.1K
10:56 418.11 418.12 417.82 417.89 21.9K
10:57 417.89 417.99 417.89 417.92 11.1K
10:58 417.92 417.97 417.54 417.54 124.7K
10:59 417.54 417.74 417.48 417.74 32.7K
11:00 417.71 417.71 417.50 417.62 33.4K
11:01 417.63 417.83 417.63 417.83 23.0K
11:02 417.83 417.84 417.47 417.47 25.0K
11:03 417.53 417.81 417.53 417.81 39.3K
11:04 417.78 417.78 417.68 417.69 21.2K
11:05 417.66 417.75 417.66 417.68 22.6K
11:06 417.68 417.81 417.62 417.62 19.4K
11:07 417.62 417.76 417.62 417.74 12.1K
11:08 417.74 417.76 417.68 417.68 22.0K
11:09 417.65 417.74 417.64 417.69 21.3K
11:10 417.68 417.68 417.46 417.52 41.0K
11:11 417.52 417.52 417.38 417.38 19.3K
11:12 417.41 417.41 417.28 417.38 24.9K
11:13 417.42 417.52 417.42 417.44 27.8K
11:14 417.41 417.51 417.41 417.45 15.6K
11:15 417.41 417.44 417.32 417.36 37.2K
11:16 417.36 417.45 417.32 417.35 19.0K
11:17 417.32 417.41 417.21 417.21 64.4K
11:18 417.21 417.31 417.20 417.28 15.9K
11:19 417.28 417.31 417.26 417.30 5.5K
11:20 417.23 417.23 416.97 416.97 33.5K
11:21 416.97 417.01 416.95 416.98 11.2K
11:22 416.95 416.98 416.86 416.86 15.5K
11:23 416.86 416.86 416.56 416.62 30.8K
11:24 416.62 416.82 416.62 416.82 22.0K
11:25 416.82 416.82 416.75 416.81 11.6K
11:26 416.75 416.80 416.65 416.80 18.9K
11:27 416.77 416.77 416.61 416.64 20.3K
11:28 416.59 416.59 416.38 416.43 28.2K
11:29 416.49 416.53 416.47 416.47 13.9K
11:30 416.50 416.56 416.47 416.48 26.7K
11:31 416.45 416.45 416.42 416.42 41.3K
11:32 416.33 416.35 416.19 416.19 40.3K
11:33 416.19 416.35 416.19 416.25 16.1K
11:34 416.25 416.31 416.10 416.10 24.2K
11:35 416.10 416.24 416.10 416.23 20.9K
11:36 416.23 416.23 416.09 416.09 12.6K
11:37 416.12 416.21 416.12 416.21 19.0K
11:38 416.15 416.22 416.12 416.12 37.2K
11:39 416.11 416.19 416.00 416.19 19.6K
11:40 416.18 416.18 416.08 416.08 18.9K
11:41 416.08 416.39 416.08 416.39 18.0K
11:42 416.37 416.57 416.33 416.57 24.5K
11:43 416.57 416.59 416.56 416.57 11.2K
11:44 416.58 416.60 416.47 416.49 23.7K
11:45 416.55 416.55 416.50 416.51 12.8K
11:46 416.51 416.56 416.38 416.49 35.8K
11:47 416.57 416.66 416.56 416.63 12.1K
11:48 416.63 416.63 416.54 416.57 9.9K
11:49 416.62 416.83 416.62 416.76 14.6K
11:50 416.76 416.79 416.76 416.79 7.9K
11:51 416.75 416.79 416.72 416.72 15.5K
11:52 416.77 416.77 416.73 416.76 10.4K
11:53 416.73 416.93 416.73 416.93 16.5K
11:54 416.95 417.08 416.95 417.06 11.3K
11:55 417.03 417.07 416.93 416.96 17.7K
11:56 416.96 417.03 416.91 417.01 9.7K
11:57 417.01 417.01 416.94 417.00 26.0K
11:58 417.00 417.00 416.89 416.93 110.3K
11:59 417.04 417.10 417.02 417.02 16.4K
12:00 417.02 417.16 417.02 417.07 32.0K
12:01 417.07 417.15 417.06 417.15 55.0K
12:02 417.15 417.24 416.92 416.92 48.5K
12:03 416.92 417.04 416.92 417.02 21.0K
12:04 417.02 417.02 416.90 416.96 28.8K
12:05 416.96 416.96 416.87 416.90 10.1K
12:06 416.90 416.99 416.89 416.93 10.3K
12:07 416.96 417.08 416.91 417.08 36.1K
12:08 417.08 417.20 417.08 417.17 21.3K
12:09 417.17 417.26 417.14 417.26 31.5K
12:10 417.24 417.28 417.22 417.27 15.2K
12:11 417.25 417.31 417.23 417.31 8.9K
12:12 417.38 417.39 417.26 417.26 12.0K
12:13 417.29 417.29 417.11 417.12 18.5K
12:14 417.12 417.21 417.12 417.18 11.3K
12:15 417.18 417.21 417.18 417.20 7.3K
12:16 417.20 417.24 417.15 417.15 11.7K
12:17 417.12 417.20 416.98 417.02 20.2K
12:18 417.01 417.10 417.01 417.10 8.5K
12:19 417.10 417.10 417.00 417.02 19.1K
12:20 417.02 417.05 416.94 416.94 14.4K
12:21 416.99 417.02 416.89 416.89 10.7K
12:22 416.89 416.98 416.88 416.98 12.6K
12:23 416.95 417.01 416.95 417.01 6.5K
12:24 416.98 417.10 416.98 417.10 33.8K
12:25 417.10 417.14 417.08 417.08 14.6K
12:26 417.08 417.25 417.08 417.19 20.0K
12:27 417.18 417.20 417.10 417.20 11.7K
12:28 417.22 417.26 417.21 417.21 14.2K
12:29 417.21 417.22 417.19 417.19 7.9K
12:30 417.19 417.32 417.19 417.32 13.3K
12:31 417.32 417.32 417.21 417.23 23.8K
12:32 417.23 417.23 417.17 417.20 14.2K
12:33 417.23 417.23 417.00 417.00 18.1K
12:34 417.00 417.01 416.90 416.98 17.6K
12:35 416.95 416.98 416.84 416.87 10.4K
12:36 416.87 416.87 416.75 416.77 34.5K
12:37 416.72 416.78 416.66 416.74 19.3K
12:38 416.82 416.87 416.72 416.72 17.1K
12:39 416.63 416.65 416.61 416.62 10.6K
12:40 416.65 416.71 416.64 416.69 7.1K
12:41 416.62 416.77 416.62 416.72 11.1K
12:42 416.72 416.75 416.67 416.71 8.8K
12:43 416.68 416.77 416.68 416.77 12.8K
12:44 416.78 416.84 416.77 416.77 11.6K
12:45 416.77 416.84 416.77 416.83 17.6K
12:46 416.79 416.84 416.79 416.83 14.6K
12:47 416.76 416.76 416.39 416.40 157.8K
12:48 416.48 416.61 416.42 416.61 43.6K
12:49 416.61 416.82 416.61 416.82 52.1K
12:50 416.82 416.89 416.80 416.83 25.9K
12:51 416.80 416.98 416.80 416.98 42.7K
12:52 416.99 417.15 416.99 417.15 42.4K
12:53 417.20 417.20 417.05 417.12 14.6K
12:54 417.12 417.15 417.05 417.15 17.4K
12:55 417.14 417.17 417.12 417.16 6.8K
12:56 417.14 417.36 417.12 417.36 11.2K
12:57 417.42 417.42 417.30 417.31 18.1K
12:58 417.31 417.31 417.22 417.25 13.0K
12:59 417.25 417.27 417.05 417.05 16.7K
13:00 417.08 417.15 417.06 417.08 58.6K
13:01 417.08 417.17 417.05 417.09 24.2K
13:02 417.16 417.22 417.10 417.10 20.5K
13:03 417.10 417.10 416.91 416.93 13.8K
13:04 416.92 416.93 416.85 416.93 29.1K
13:05 416.96 416.96 416.78 416.80 18.8K
13:06 416.80 416.90 416.80 416.84 21.1K
13:07 416.84 416.84 416.75 416.75 43.5K
13:08 416.75 416.83 416.69 416.69 14.4K
13:09 416.68 416.69 416.33 416.33 91.0K
13:10 416.33 416.54 416.29 416.48 40.1K
13:11 416.44 416.44 416.27 416.34 20.9K
13:12 416.34 416.40 416.31 416.35 16.1K
13:13 416.35 416.38 416.32 416.35 9.1K
13:14 416.35 416.39 416.30 416.39 21.5K
13:15 416.39 416.47 416.34 416.37 17.7K
13:16 416.34 416.48 416.31 416.48 12.1K
13:17 416.48 416.48 416.37 416.40 14.6K
13:18 416.39 416.46 416.37 416.45 11.2K
13:19 416.42 416.52 416.42 416.52 12.0K
13:20 416.52 416.63 416.50 416.63 23.1K
13:21 416.63 416.74 416.63 416.70 12.0K
13:22 416.66 416.69 416.63 416.69 23.3K
13:23 416.69 416.69 416.65 416.65 10.6K
13:24 416.69 416.70 416.62 416.65 28.1K
13:25 416.64 416.69 416.62 416.69 24.1K
13:26 416.72 416.85 416.72 416.85 20.4K
13:27 416.82 416.93 416.81 416.93 17.4K
13:28 416.90 416.90 416.76 416.79 21.3K
13:29 416.77 416.80 416.74 416.78 10.0K
13:30 416.72 416.88 416.72 416.88 9.8K
13:31 416.88 416.90 416.78 416.90 19.2K
13:32 416.86 416.86 416.52 416.52 45.5K
13:33 416.52 416.73 416.51 416.73 18.0K
13:34 416.75 416.79 416.73 416.79 15.7K
13:35 416.79 416.79 416.66 416.66 24.5K
13:36 416.68 416.68 416.57 416.64 27.4K
13:37 416.61 416.68 416.59 416.63 22.8K
13:38 416.63 416.63 416.50 416.56 23.7K
13:39 416.53 416.56 416.42 416.56 21.6K
13:40 416.56 416.59 416.47 416.56 32.8K
13:41 416.56 416.59 416.31 416.34 28.6K
13:42 416.34 416.56 416.34 416.56 10.8K
13:43 416.56 416.77 416.56 416.74 20.6K
13:44 416.74 416.78 416.72 416.72 10.7K
13:45 416.70 416.70 416.54 416.56 10.0K
13:46 416.55 416.57 416.51 416.57 18.0K
13:47 416.57 416.76 416.54 416.74 41.4K
13:48 416.76 416.97 416.76 416.79 35.6K
13:49 416.80 416.99 416.80 416.98 25.5K
13:50 416.96 417.09 416.94 417.09 16.8K
13:51 417.09 417.09 417.04 417.04 12.5K
13:52 417.04 417.11 417.04 417.11 12.5K
13:53 417.11 417.14 417.07 417.07 40.3K
13:54 417.08 417.20 417.08 417.17 31.3K
13:55 417.16 417.16 417.09 417.10 16.4K
13:56 417.10 417.10 417.05 417.07 16.8K
13:57 417.07 417.11 417.07 417.11 11.3K
13:58 417.10 417.16 417.10 417.16 11.5K
13:59 417.15 417.15 417.00 417.06 48.3K
14:00 417.09 417.26 417.09 417.26 67.0K
14:01 417.23 417.23 417.16 417.19 77.0K
14:02 417.19 417.28 417.12 417.28 90.2K
14:03 417.26 417.52 417.26 417.52 25.4K
14:04 417.55 417.64 417.55 417.63 12.5K
14:05 417.63 417.68 417.62 417.67 8.4K
14:06 417.67 417.77 417.67 417.72 43.8K
14:07 417.71 417.71 417.57 417.63 21.4K
14:08 417.68 417.69 417.47 417.47 64.2K
14:09 417.46 417.60 417.46 417.60 13.6K
14:10 417.64 417.70 417.64 417.67 10.0K
14:11 417.67 417.69 417.63 417.63 12.7K
14:12 417.63 417.65 417.59 417.64 28.0K
14:13 417.63 417.64 417.54 417.60 15.5K
14:14 417.60 417.69 417.57 417.65 21.4K
14:15 417.64 417.64 417.53 417.53 7.6K
14:16 417.53 417.56 417.53 417.53 7.2K
14:17 417.53 417.53 417.45 417.45 30.7K
14:18 417.52 417.53 417.49 417.50 15.5K
14:19 417.50 417.57 417.50 417.55 16.9K
14:20 417.43 417.48 417.41 417.48 38.4K
14:21 417.40 417.48 417.40 417.44 15.1K
14:22 417.46 417.50 417.39 417.46 29.9K
14:23 417.46 417.46 417.38 417.44 15.2K
14:24 417.44 417.50 417.39 417.39 28.4K
14:25 417.41 417.56 417.38 417.48 18.4K
14:26 417.51 417.54 417.38 417.40 22.8K
14:27 417.42 417.47 417.35 417.47 20.4K
14:28 417.45 417.50 417.43 417.48 10.0K
14:29 417.49 417.50 417.45 417.49 25.5K
14:30 417.48 417.68 417.48 417.68 18.5K
14:31 417.64 417.64 417.58 417.63 26.2K
14:32 417.63 417.66 417.60 417.60 15.5K
14:33 417.60 417.60 417.54 417.59 8.5K
14:34 417.57 417.64 417.57 417.62 15.3K
14:35 417.59 417.68 417.59 417.68 15.8K
14:36 417.69 417.69 417.51 417.51 38.1K
14:37 417.51 417.52 417.47 417.52 10.2K
14:38 417.57 417.66 417.57 417.66 12.0K
14:39 417.65 417.67 417.63 417.64 13.0K
14:40 417.60 417.70 417.57 417.70 11.6K
14:41 417.70 417.70 417.61 417.62 53.2K
14:42 417.65 417.68 417.58 417.59 46.8K
14:43 417.59 417.61 417.55 417.55 9.0K
14:44 417.54 417.59 417.48 417.48 32.3K
14:45 417.43 417.56 417.43 417.47 23.7K
14:46 417.43 417.61 417.43 417.55 34.1K
14:47 417.58 417.71 417.57 417.70 17.5K
14:48 417.70 417.76 417.66 417.74 15.2K
14:49 417.77 417.81 417.72 417.76 10.0K
14:50 417.79 417.95 417.79 417.95 17.8K
14:51 417.95 417.98 417.95 417.95 17.9K
14:52 417.94 418.10 417.92 418.08 18.4K
14:53 418.13 418.19 418.11 418.19 14.4K
14:54 418.13 418.27 418.13 418.27 35.2K
14:55 418.22 418.22 418.14 418.16 22.7K
14:56 418.17 418.17 418.10 418.10 15.0K
14:57 418.10 418.27 418.10 418.24 13.8K
14:58 418.27 418.36 418.26 418.36 70.3K
14:59 418.36 418.38 418.33 418.38 23.7K
15:00 418.38 418.38 418.14 418.15 72.8K
15:01 418.14 418.18 418.12 418.17 10.6K
15:02 418.18 418.19 418.09 418.09 17.3K
15:03 418.09 418.20 418.09 418.20 15.9K
15:04 418.26 418.28 418.16 418.19 45.0K
15:05 418.12 418.29 418.12 418.29 27.8K
15:06 418.34 418.40 418.29 418.39 16.8K
15:07 418.36 418.38 418.34 418.37 32.8K
15:08 418.35 418.44 418.31 418.41 18.8K
15:09 418.38 418.66 418.38 418.66 52.7K
15:10 418.65 418.75 418.65 418.72 16.4K
15:11 418.78 418.79 418.65 418.65 72.9K
15:12 418.68 418.70 418.53 418.53 48.9K
15:13 418.50 418.56 418.44 418.44 22.2K
15:14 418.44 418.65 418.44 418.62 39.6K
15:15 418.60 418.66 418.48 418.48 67.8K
15:16 418.47 418.58 418.47 418.58 15.7K
15:17 418.58 418.61 418.54 418.61 14.7K
15:18 418.61 418.64 418.55 418.59 17.2K
15:19 418.58 418.72 418.58 418.68 41.3K
15:20 418.65 418.70 418.65 418.65 14.1K
15:21 418.64 418.75 418.64 418.75 22.0K
15:22 418.75 418.81 418.72 418.72 15.9K
15:23 418.77 418.86 418.77 418.86 35.3K
15:24 418.82 418.92 418.80 418.81 26.9K
15:25 418.80 418.80 418.68 418.71 34.9K
15:26 418.70 418.73 418.68 418.68 41.0K
15:27 418.68 418.78 418.68 418.77 51.6K
15:28 418.74 418.74 418.64 418.64 20.4K
15:29 418.64 418.64 418.51 418.64 40.0K
15:30 418.62 418.67 418.56 418.56 47.0K
15:31 418.56 418.76 418.52 418.76 53.0K
15:32 418.76 418.81 418.76 418.78 19.3K
15:33 418.83 418.88 418.77 418.86 33.3K
15:34 418.81 418.82 418.61 418.61 89.6K
15:35 418.68 418.80 418.68 418.78 50.7K
15:36 418.78 418.84 418.77 418.82 27.6K
15:37 418.83 419.03 418.83 418.98 51.4K
15:38 418.97 419.10 418.95 419.10 24.4K
15:39 419.08 419.10 418.95 418.97 70.6K
15:40 418.95 419.03 418.93 418.98 89.7K
15:41 419.00 419.01 418.84 418.88 74.5K
15:42 418.90 418.95 418.88 418.95 18.8K
15:43 418.92 419.08 418.88 419.08 45.5K
15:44 419.07 419.23 419.07 419.21 26.5K
15:45 419.15 419.19 419.10 419.10 43.8K
15:46 419.00 419.13 418.99 419.01 33.8K
15:47 419.00 419.07 418.94 418.97 38.5K
15:48 418.94 418.94 418.81 418.83 42.4K
15:49 418.80 419.05 418.80 419.03 73.3K
15:50 419.08 419.08 418.68 418.68 77.3K
15:51 418.69 418.69 418.49 418.60 72.8K
15:52 418.57 418.65 418.54 418.60 61.5K
15:53 418.52 418.54 418.37 418.43 60.9K
15:54 418.48 418.64 418.48 418.48 103.1K
15:55 418.50 418.62 418.47 418.59 109.5K
15:56 418.60 418.70 418.60 418.62 138.0K
15:57 418.65 418.90 418.62 418.90 141.4K
15:58 418.87 419.04 418.87 418.98 273.0K
15:59 419.02 419.19 418.94 419.01 3,889.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available