DJ Mobile Telecom

DJUSWC
🏛️ usa →
412.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 413.01 414.70 411.49 414.12 2,889.9K
09:31 414.05 414.36 412.09 412.86 694.1K
09:32 412.68 415.27 412.68 415.21 348.5K
09:33 415.57 415.82 413.91 413.91 366.8K
09:34 414.27 414.27 413.26 413.26 206.1K
09:35 413.36 413.66 412.18 412.88 317.2K
09:36 412.87 413.26 411.79 411.79 151.3K
09:37 412.01 413.16 411.99 413.00 122.3K
09:38 413.03 413.09 411.48 412.43 226.9K
09:39 412.53 413.23 412.36 412.80 197.1K
09:40 412.79 413.06 412.01 412.17 202.8K
09:41 412.57 413.32 412.37 413.32 166.5K
09:42 413.53 414.82 413.36 414.74 114.0K
09:43 414.91 415.45 414.86 415.19 163.0K
09:44 414.90 415.04 414.50 414.58 144.4K
09:45 414.29 414.29 412.84 412.84 211.7K
09:46 412.85 413.71 412.85 413.36 144.9K
09:47 413.33 414.43 413.31 414.43 86.9K
09:48 414.48 414.58 414.16 414.29 95.4K
09:49 414.27 414.79 414.25 414.62 141.7K
09:50 414.65 415.00 414.34 414.79 111.5K
09:51 414.97 415.52 414.97 415.52 175.2K
09:52 415.57 415.84 415.57 415.72 403.5K
09:53 415.67 415.99 415.61 415.91 112.5K
09:54 415.76 416.39 415.70 416.16 109.9K
09:55 416.20 416.34 415.37 415.37 98.9K
09:56 415.54 415.66 415.45 415.49 123.1K
09:57 415.43 415.73 415.37 415.43 67.4K
09:58 415.59 415.61 415.23 415.29 134.9K
09:59 415.23 415.60 415.21 415.28 66.8K
10:00 415.19 415.54 415.09 415.48 111.1K
10:01 415.64 416.21 415.64 416.21 67.6K
10:02 416.15 416.55 415.80 416.55 86.1K
10:03 416.43 417.16 416.43 416.85 83.9K
10:04 416.79 417.12 416.71 416.96 92.5K
10:05 416.97 417.69 416.97 417.69 76.0K
10:06 417.66 417.76 417.39 417.62 87.6K
10:07 417.62 417.67 417.45 417.45 64.6K
10:08 417.45 418.11 417.44 417.76 98.7K
10:09 417.50 417.80 417.50 417.80 67.4K
10:10 417.72 418.00 417.60 417.95 135.4K
10:11 417.95 418.39 417.93 418.39 70.9K
10:12 418.34 418.34 418.02 418.06 108.6K
10:13 418.09 418.42 418.05 418.17 74.6K
10:14 418.17 418.17 417.68 417.98 76.5K
10:15 418.00 418.20 418.00 418.09 79.0K
10:16 418.09 418.09 417.73 417.73 54.6K
10:17 417.78 417.78 417.29 417.29 56.3K
10:18 417.34 417.91 417.34 417.73 68.5K
10:19 417.53 417.89 417.53 417.89 78.4K
10:20 417.76 417.76 416.82 416.82 133.1K
10:21 416.97 417.30 416.86 417.25 87.5K
10:22 417.33 417.33 416.77 416.77 152.9K
10:23 416.65 416.81 416.64 416.64 61.7K
10:24 416.67 417.05 416.67 416.87 46.1K
10:25 416.84 416.87 416.59 416.74 49.9K
10:26 416.77 416.97 416.57 416.57 41.5K
10:27 416.78 416.78 416.61 416.63 77.6K
10:28 416.54 416.85 416.47 416.79 72.8K
10:29 416.69 416.99 416.69 416.93 50.9K
10:30 416.83 417.01 416.81 416.99 124.0K
10:31 416.98 417.43 416.98 417.15 266.7K
10:32 417.06 417.57 417.05 417.57 83.3K
10:33 417.53 417.53 417.13 417.19 118.0K
10:34 417.25 417.37 417.07 417.37 54.8K
10:35 417.31 417.31 417.05 417.19 64.5K
10:36 417.29 417.34 417.15 417.33 61.1K
10:37 417.30 417.34 416.99 416.99 72.9K
10:38 417.05 417.17 416.84 416.84 56.1K
10:39 416.83 416.95 416.30 416.49 77.9K
10:40 416.47 416.50 416.34 416.35 70.2K
10:41 416.15 416.58 416.15 416.26 97.2K
10:42 416.30 416.64 416.26 416.30 108.2K
10:43 416.36 416.51 416.18 416.37 53.5K
10:44 416.22 416.37 416.22 416.30 45.1K
10:45 416.36 416.73 416.36 416.73 84.6K
10:46 416.70 417.03 416.70 416.89 102.5K
10:47 416.95 417.01 416.80 417.01 65.9K
10:48 417.00 417.00 416.79 416.88 35.7K
10:49 416.94 417.16 416.94 417.16 47.6K
10:50 417.08 417.11 416.89 416.94 154.1K
10:51 416.96 417.34 416.92 417.18 198.5K
10:52 417.21 417.60 417.21 417.60 203.2K
10:53 417.60 417.74 417.24 417.71 443.8K
10:54 417.56 417.79 417.56 417.70 43.6K
10:55 417.68 417.82 417.67 417.76 40.8K
10:56 417.76 417.76 417.60 417.66 39.7K
10:57 417.63 417.76 417.63 417.74 33.6K
10:58 417.80 418.03 417.74 418.03 120.8K
10:59 418.03 418.03 417.73 417.73 50.7K
11:00 417.74 417.74 417.42 417.57 47.4K
11:01 417.48 417.48 417.15 417.28 39.5K
11:02 417.28 417.28 417.09 417.09 38.1K
11:03 417.06 417.48 417.04 417.42 57.1K
11:04 417.31 417.34 417.11 417.26 81.9K
11:05 417.22 417.22 417.06 417.18 86.5K
11:06 417.18 417.18 416.77 416.77 41.3K
11:07 416.69 416.69 416.48 416.51 44.3K
11:08 416.45 416.62 416.42 416.51 76.3K
11:09 416.51 416.81 416.51 416.59 72.4K
11:10 416.65 417.39 416.65 417.23 71.0K
11:11 417.23 417.26 417.12 417.25 27.2K
11:12 417.25 417.70 417.25 417.54 31.6K
11:13 417.58 417.76 417.58 417.66 36.0K
11:14 417.66 418.14 417.66 418.13 62.6K
11:15 418.10 418.10 417.91 418.05 26.6K
11:16 418.00 418.06 417.93 417.93 31.5K
11:17 417.96 417.96 417.81 417.88 39.8K
11:18 417.88 418.04 417.88 417.91 48.0K
11:19 417.91 417.97 417.89 417.97 67.8K
11:20 417.83 417.83 417.60 417.60 40.7K
11:21 417.66 417.66 417.54 417.57 28.2K
11:22 417.67 417.75 417.61 417.75 46.1K
11:23 417.75 417.80 417.54 417.54 40.8K
11:24 417.59 417.69 417.56 417.69 49.2K
11:25 417.62 417.73 417.59 417.59 41.6K
11:26 417.54 417.59 417.37 417.42 76.0K
11:27 417.28 417.41 417.17 417.38 43.8K
11:28 417.45 417.64 417.41 417.63 54.9K
11:29 417.64 417.80 417.46 417.80 45.0K
11:30 417.84 417.84 417.71 417.78 76.4K
11:31 417.81 417.93 417.67 417.67 43.3K
11:32 417.67 417.80 417.64 417.80 23.4K
11:33 417.80 417.81 417.72 417.77 15.2K
11:34 417.78 417.78 417.56 417.56 111.3K
11:35 417.62 417.62 417.42 417.48 42.2K
11:36 417.49 417.49 417.25 417.33 29.8K
11:37 417.34 417.34 417.02 417.08 32.9K
11:38 417.09 417.16 417.03 417.13 43.4K
11:39 417.13 417.68 417.13 417.65 45.1K
11:40 417.66 417.97 417.66 417.97 26.4K
11:41 417.91 417.91 417.66 417.85 38.6K
11:42 417.80 418.05 417.80 417.96 26.7K
11:43 418.02 418.22 417.81 418.22 38.9K
11:44 418.23 418.24 417.98 418.02 45.2K
11:45 417.96 418.24 417.96 418.19 32.8K
11:46 418.09 418.25 418.09 418.25 34.0K
11:47 418.20 418.26 418.17 418.25 74.9K
11:48 418.26 418.26 418.16 418.16 79.1K
11:49 418.12 418.35 418.12 418.29 87.1K
11:50 418.32 418.39 418.23 418.39 374.5K
11:51 418.54 418.56 418.37 418.40 64.2K
11:52 418.50 418.88 418.47 418.88 41.9K
11:53 418.85 418.94 418.83 418.94 30.8K
11:54 418.89 419.05 418.87 419.05 28.1K
11:55 419.02 419.38 419.02 419.38 32.3K
11:56 419.38 419.41 419.31 419.35 40.1K
11:57 419.35 419.35 419.22 419.24 22.7K
11:58 419.22 419.33 419.20 419.31 49.2K
11:59 419.28 419.37 419.26 419.26 43.0K
12:00 419.26 419.29 418.75 418.75 91.9K
12:01 418.74 418.74 416.46 417.93 950.9K
12:02 418.11 418.15 417.91 417.96 116.2K
12:03 418.05 418.58 418.03 418.52 111.2K
12:04 418.49 418.70 418.46 418.67 37.6K
12:05 418.80 418.80 418.72 418.74 36.6K
12:06 418.70 418.74 418.53 418.55 52.2K
12:07 418.55 418.55 418.41 418.51 44.4K
12:08 418.55 418.63 418.38 418.63 40.8K
12:09 418.63 418.89 418.60 418.89 26.1K
12:10 418.99 419.21 418.90 418.90 145.3K
12:11 418.89 419.09 418.83 419.09 46.0K
12:12 419.09 419.09 418.63 418.80 75.2K
12:13 418.79 418.84 418.66 418.74 23.3K
12:14 418.69 418.86 418.59 418.86 65.1K
12:15 418.87 419.07 418.84 418.95 40.8K
12:16 418.88 418.88 418.72 418.82 27.0K
12:17 418.77 419.15 418.77 419.15 37.4K
12:18 419.13 419.18 418.97 418.97 54.9K
12:19 418.97 419.24 418.95 419.24 43.6K
12:20 419.24 419.24 419.03 419.03 33.6K
12:21 419.03 419.03 418.75 418.75 39.7K
12:22 418.72 418.82 418.72 418.82 14.4K
12:23 418.85 418.92 418.82 418.82 22.8K
12:24 418.81 418.87 418.75 418.85 17.7K
12:25 418.88 418.97 418.85 418.97 41.7K
12:26 418.97 419.04 418.95 419.03 35.2K
12:27 418.96 419.15 418.95 418.97 34.5K
12:28 419.01 419.18 419.01 419.16 26.1K
12:29 419.13 419.17 419.06 419.17 21.7K
12:30 419.22 419.34 419.18 419.34 25.8K
12:31 419.36 419.40 419.31 419.40 37.4K
12:32 419.37 419.40 419.31 419.31 21.9K
12:33 419.28 419.28 419.20 419.21 34.3K
12:34 419.20 419.32 419.18 419.31 22.8K
12:35 419.31 419.31 419.19 419.25 37.3K
12:36 419.21 419.26 419.16 419.26 36.7K
12:37 419.19 419.46 419.19 419.46 39.0K
12:38 419.44 419.47 419.20 419.20 46.7K
12:39 419.25 419.25 419.09 419.12 43.4K
12:40 419.10 419.20 419.07 419.20 35.1K
12:41 419.20 419.31 419.17 419.28 11.5K
12:42 419.29 419.53 419.29 419.53 46.3K
12:43 419.53 419.76 419.51 419.76 42.8K
12:44 419.75 419.91 419.60 419.85 33.9K
12:45 419.87 419.93 419.83 419.93 22.3K
12:46 419.92 419.93 419.70 419.93 62.1K
12:47 419.93 420.05 419.93 420.02 29.5K
12:48 419.93 420.00 419.81 419.81 49.7K
12:49 419.86 419.94 419.83 419.88 35.0K
12:50 419.92 420.16 419.92 420.06 34.9K
12:51 420.05 420.14 420.05 420.11 37.1K
12:52 420.11 420.22 420.09 420.22 34.1K
12:53 420.26 420.26 419.92 419.95 47.9K
12:54 419.96 420.30 419.96 420.30 60.4K
12:55 420.34 420.34 420.13 420.18 31.0K
12:56 420.22 420.31 420.19 420.22 30.3K
12:57 420.22 420.31 420.22 420.29 16.1K
12:58 420.29 420.29 420.03 420.08 44.8K
12:59 420.05 420.07 419.77 419.83 22.4K
13:00 419.83 419.87 419.76 419.85 25.3K
13:01 419.85 419.93 419.76 419.91 17.6K
13:02 419.90 419.94 419.81 419.83 31.4K
13:03 419.80 419.89 419.77 419.83 28.9K
13:04 419.86 419.92 419.86 419.88 15.5K
13:05 419.86 420.05 419.86 420.05 35.2K
13:06 419.98 419.98 419.86 419.86 26.2K
13:07 419.86 420.11 419.86 419.99 33.2K
13:08 419.94 419.94 419.89 419.91 20.2K
13:09 420.00 420.00 419.43 419.43 44.0K
13:10 419.43 419.43 419.33 419.33 26.1K
13:11 419.21 419.43 419.21 419.43 52.3K
13:12 419.42 419.47 419.38 419.47 35.2K
13:13 419.44 419.49 419.39 419.49 25.4K
13:14 419.46 419.47 419.35 419.42 25.8K
13:15 419.39 419.40 419.33 419.40 14.7K
13:16 419.40 419.40 419.28 419.37 49.0K
13:17 419.37 419.39 419.31 419.38 27.9K
13:18 419.36 419.36 419.22 419.23 35.5K
13:19 419.19 419.32 419.19 419.32 46.2K
13:20 419.32 419.39 419.22 419.37 20.7K
13:21 419.37 419.40 419.34 419.37 5.4K
13:22 419.37 419.37 419.05 419.11 39.3K
13:23 419.16 419.16 418.88 418.91 17.3K
13:24 418.91 418.91 418.78 418.78 15.0K
13:25 418.81 418.81 418.75 418.80 28.7K
13:26 418.79 418.80 418.68 418.68 11.6K
13:27 418.75 418.94 418.65 418.94 57.3K
13:28 418.93 418.96 418.90 418.93 16.9K
13:29 418.93 419.12 418.90 419.05 37.7K
13:30 419.06 419.30 419.06 419.27 25.3K
13:31 419.38 419.44 419.37 419.44 28.7K
13:32 419.38 419.42 419.32 419.32 28.9K
13:33 419.29 419.39 419.23 419.39 54.2K
13:34 419.33 419.43 419.29 419.43 38.5K
13:35 419.42 419.46 419.34 419.34 18.2K
13:36 419.34 419.40 419.34 419.35 14.4K
13:37 419.38 419.51 419.30 419.51 48.7K
13:38 419.51 419.51 419.44 419.48 49.7K
13:39 419.44 419.59 419.44 419.54 42.6K
13:40 419.52 419.55 419.36 419.38 40.5K
13:41 419.41 419.41 419.21 419.25 22.2K
13:42 419.21 419.21 419.03 419.03 37.0K
13:43 419.03 419.09 418.97 419.09 30.3K
13:44 419.10 419.12 418.95 418.98 27.5K
13:45 418.95 419.01 418.85 418.88 36.6K
13:46 418.91 418.99 418.91 418.95 13.8K
13:47 418.95 419.13 418.95 419.01 38.6K
13:48 418.96 418.96 418.66 418.69 52.8K
13:49 418.66 418.71 418.66 418.67 11.0K
13:50 418.70 418.76 418.64 418.68 29.5K
13:51 418.67 418.70 418.62 418.67 45.7K
13:52 418.67 418.67 418.43 418.47 38.9K
13:53 418.47 418.55 418.46 418.52 56.2K
13:54 418.50 418.55 418.46 418.46 22.2K
13:55 418.34 418.37 418.24 418.25 29.3K
13:56 418.26 418.26 418.03 418.12 55.6K
13:57 418.11 418.12 418.09 418.11 18.9K
13:58 418.13 418.32 418.13 418.31 52.0K
13:59 418.32 418.32 418.02 418.02 37.2K
14:00 418.00 418.00 417.86 417.87 15.0K
14:01 417.83 417.83 417.37 417.37 70.5K
14:02 417.37 417.42 417.25 417.32 41.9K
14:03 417.32 417.33 417.29 417.30 29.0K
14:04 417.33 417.34 416.90 416.93 29.8K
14:05 416.91 416.93 416.84 416.86 28.6K
14:06 416.89 416.93 416.83 416.89 75.5K
14:07 416.89 416.89 416.70 416.73 29.6K
14:08 416.70 416.75 416.62 416.70 33.7K
14:09 416.73 416.91 416.61 416.91 79.1K
14:10 416.95 416.97 416.84 416.96 55.9K
14:11 416.93 417.05 416.89 416.99 74.7K
14:12 417.04 417.30 417.03 417.15 71.0K
14:13 417.17 417.24 417.09 417.19 30.0K
14:14 417.20 417.33 417.20 417.30 32.2K
14:15 417.33 417.35 417.29 417.29 20.1K
14:16 417.28 417.47 417.28 417.44 30.7K
14:17 417.41 417.41 417.16 417.16 42.7K
14:18 417.25 417.25 417.07 417.08 25.4K
14:19 417.08 417.39 417.08 417.39 23.2K
14:20 417.36 417.49 417.36 417.46 20.4K
14:21 417.40 417.47 417.27 417.27 30.0K
14:22 417.25 417.39 417.25 417.39 31.8K
14:23 417.55 417.60 417.54 417.58 32.1K
14:24 417.49 417.49 417.31 417.31 29.3K
14:25 417.33 417.45 417.31 417.31 52.0K
14:26 417.36 417.36 417.18 417.25 40.0K
14:27 417.23 417.30 417.20 417.20 33.2K
14:28 417.20 417.38 417.20 417.38 26.6K
14:29 417.38 417.47 417.26 417.41 25.7K
14:30 417.38 417.38 417.16 417.16 48.4K
14:31 417.16 417.22 417.12 417.16 34.7K
14:32 417.10 417.10 417.00 417.04 20.6K
14:33 417.04 417.04 416.87 416.87 22.4K
14:34 416.87 416.92 416.57 416.60 49.2K
14:35 416.56 416.72 416.53 416.68 22.9K
14:36 416.69 416.72 416.52 416.59 51.0K
14:37 416.56 416.56 416.48 416.50 25.9K
14:38 416.51 416.78 416.51 416.75 41.6K
14:39 416.61 416.61 416.54 416.60 15.7K
14:40 416.60 416.64 416.48 416.48 37.2K
14:41 416.45 416.55 416.44 416.48 27.4K
14:42 416.49 416.68 416.44 416.63 29.4K
14:43 416.66 416.66 416.55 416.61 26.7K
14:44 416.64 416.77 416.64 416.65 38.0K
14:45 416.69 416.75 416.61 416.73 56.3K
14:46 416.70 416.70 416.46 416.46 50.3K
14:47 416.44 416.60 416.44 416.54 48.8K
14:48 416.54 416.54 416.35 416.36 38.0K
14:49 416.38 416.38 416.32 416.34 32.6K
14:50 416.34 416.40 416.24 416.36 50.9K
14:51 416.30 416.40 416.29 416.40 43.7K
14:52 416.37 416.63 416.37 416.62 39.0K
14:53 416.54 416.57 416.23 416.26 48.8K
14:54 416.29 416.46 416.29 416.44 44.5K
14:55 416.44 416.45 416.19 416.19 36.5K
14:56 416.17 416.28 416.09 416.09 42.6K
14:57 416.13 416.27 416.13 416.27 50.1K
14:58 416.24 416.25 416.14 416.23 54.5K
14:59 416.25 416.28 416.05 416.10 90.5K
15:00 416.00 416.10 415.89 415.91 91.6K
15:01 415.88 415.93 415.84 415.84 29.0K
15:02 415.83 415.83 415.68 415.71 16.2K
15:03 415.68 415.68 415.40 415.40 70.1K
15:04 415.32 415.34 415.29 415.32 84.1K
15:05 415.32 415.32 415.15 415.20 72.3K
15:06 415.13 415.15 414.96 414.96 79.5K
15:07 414.93 415.15 414.93 415.15 63.6K
15:08 415.24 415.41 415.24 415.34 130.4K
15:09 415.32 415.32 415.00 415.00 55.2K
15:10 415.13 415.32 415.10 415.17 73.2K
15:11 415.17 415.25 415.10 415.21 82.6K
15:12 415.27 415.27 414.98 415.03 154.7K
15:13 415.09 415.20 415.07 415.08 126.9K
15:14 415.08 415.23 415.05 415.05 79.8K
15:15 415.04 415.48 415.04 415.48 72.4K
15:16 415.44 415.56 415.43 415.51 35.3K
15:17 415.51 415.66 415.44 415.66 39.9K
15:18 415.62 415.82 415.58 415.58 51.1K
15:19 415.61 415.71 415.60 415.68 54.1K
15:20 415.68 415.79 415.57 415.57 51.8K
15:21 415.55 415.55 415.25 415.28 67.9K
15:22 415.28 415.34 415.22 415.29 60.6K
15:23 415.40 415.46 415.24 415.25 45.3K
15:24 415.34 415.35 415.15 415.15 50.2K
15:25 415.15 415.34 415.15 415.30 72.4K
15:26 415.30 415.36 415.06 415.06 63.2K
15:27 415.08 415.26 415.08 415.20 89.4K
15:28 415.20 415.22 414.95 414.98 66.6K
15:29 414.97 415.14 414.92 415.14 96.6K
15:30 415.21 415.45 415.20 415.21 105.0K
15:31 415.25 415.53 415.25 415.50 59.1K
15:32 415.37 415.41 415.30 415.38 54.0K
15:33 415.41 415.61 415.37 415.61 60.7K
15:34 415.60 415.60 415.33 415.33 116.2K
15:35 415.33 415.39 415.19 415.23 93.0K
15:36 415.24 415.33 415.15 415.15 62.2K
15:37 415.18 415.26 415.15 415.18 108.0K
15:38 415.18 415.25 414.97 414.97 147.1K
15:39 414.96 414.96 414.85 414.85 61.3K
15:40 414.91 415.12 414.91 415.08 87.2K
15:41 415.00 415.12 415.00 415.07 86.4K
15:42 415.09 415.09 415.02 415.06 39.6K
15:48 414.79 414.87 414.79 414.87 720.0K
15:49 414.87 414.92 414.84 414.89 109.1K
15:50 415.29 415.81 415.29 415.78 357.0K
15:51 415.81 415.98 415.81 415.96 202.2K
15:52 415.93 416.01 415.87 415.92 153.9K
15:53 415.88 415.88 415.56 415.56 214.4K
15:54 415.60 415.67 415.46 415.46 279.5K
15:55 415.64 415.89 415.64 415.84 288.7K
15:56 416.00 416.13 415.97 415.99 530.9K
15:57 416.05 416.05 415.71 415.71 339.3K
15:58 415.74 415.96 415.74 415.93 461.7K
15:59 415.99 416.05 415.87 415.87 4,880.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available