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
09:30 416.09 416.68 416.09 416.68 464.6K
09:31 416.86 417.72 416.86 417.20 108.6K
09:32 417.07 417.07 416.39 416.91 90.5K
09:33 416.97 416.97 416.59 416.74 52.3K
09:34 416.71 416.79 416.11 416.19 46.8K
09:35 416.42 416.76 416.36 416.74 23.3K
09:36 416.47 416.47 415.99 416.02 58.9K
09:37 415.97 416.12 415.94 416.12 30.6K
09:38 416.21 416.21 416.04 416.07 34.0K
09:39 416.08 416.22 415.86 415.86 51.1K
09:40 415.82 416.18 415.82 415.96 46.0K
09:41 416.02 416.05 415.83 415.85 36.7K
09:42 415.86 416.08 415.86 415.98 49.2K
09:43 416.00 416.00 415.67 415.67 39.9K
09:44 415.62 415.84 415.54 415.79 40.5K
09:45 415.91 415.91 415.51 415.53 40.1K
09:46 415.59 415.75 415.53 415.66 24.9K
09:47 415.68 415.68 415.24 415.48 41.9K
09:48 415.57 416.03 415.57 415.90 75.3K
09:49 415.90 416.12 415.78 416.12 24.4K
09:50 416.08 416.25 416.08 416.19 27.1K
09:51 416.25 416.40 416.11 416.40 96.8K
09:52 416.38 416.46 416.19 416.27 32.1K
09:53 416.33 416.50 416.27 416.38 22.9K
09:54 416.37 416.53 416.34 416.46 23.9K
09:55 416.46 416.46 416.13 416.13 31.4K
09:56 415.95 416.10 415.95 416.09 32.6K
09:57 416.09 416.11 415.91 415.94 25.9K
09:58 415.97 416.48 415.97 416.48 31.5K
09:59 416.34 416.67 416.33 416.64 29.6K
10:00 416.87 417.40 416.87 417.37 77.8K
10:01 417.45 417.72 417.42 417.62 66.3K
10:02 417.59 417.62 417.36 417.36 48.5K
10:03 417.31 417.41 417.15 417.23 70.8K
10:04 417.20 417.28 417.11 417.25 34.3K
10:05 417.19 417.31 417.19 417.22 44.3K
10:06 417.22 417.22 416.96 416.96 23.4K
10:07 417.02 417.02 416.49 416.49 49.5K
10:08 416.49 416.71 416.49 416.64 39.8K
10:09 416.61 416.76 416.57 416.69 52.2K
10:10 416.79 417.00 416.75 416.98 19.6K
10:11 417.05 417.46 417.05 417.25 28.7K
10:12 417.40 417.40 417.00 417.03 43.7K
10:13 417.03 417.13 417.03 417.13 36.0K
10:14 417.13 417.21 417.13 417.21 34.1K
10:15 417.21 417.21 416.95 417.01 37.4K
10:16 417.05 417.09 416.87 417.07 33.0K
10:17 417.16 417.22 416.91 416.91 35.8K
10:18 416.88 416.88 416.78 416.78 38.5K
10:19 416.78 416.81 416.44 416.44 31.5K
10:20 416.48 416.51 416.42 416.48 21.1K
10:21 416.48 416.57 416.41 416.57 26.1K
10:22 416.54 416.81 416.54 416.81 16.1K
10:23 416.79 417.08 416.76 417.06 21.8K
10:24 417.06 417.07 416.97 416.99 28.6K
10:25 416.99 417.01 416.86 417.01 45.5K
10:26 417.01 417.46 417.01 417.46 39.4K
10:27 417.39 417.58 417.35 417.42 19.0K
10:28 417.42 417.54 417.42 417.51 34.0K
10:29 417.53 417.60 417.49 417.49 36.6K
10:30 417.52 417.60 417.37 417.50 30.0K
10:31 417.51 417.59 417.44 417.56 36.4K
10:32 417.53 417.65 417.45 417.65 64.8K
10:33 417.62 417.87 417.62 417.79 49.3K
10:34 417.79 417.79 417.66 417.77 58.6K
10:35 417.77 418.13 417.77 417.96 153.4K
10:36 417.89 418.10 417.72 417.72 77.4K
10:37 417.72 417.72 417.54 417.68 95.0K
10:38 417.70 418.02 417.70 418.02 26.7K
10:39 417.94 417.94 417.66 417.70 19.5K
10:40 417.70 417.86 417.70 417.80 27.6K
10:41 417.80 417.89 417.48 417.48 147.8K
10:42 417.41 417.63 417.36 417.63 55.8K
10:43 417.61 417.83 417.56 417.72 45.5K
10:44 417.72 417.75 417.60 417.60 87.6K
10:45 417.51 417.68 417.46 417.68 40.7K
10:46 417.73 417.82 417.53 417.65 60.7K
10:47 417.42 417.45 417.19 417.20 35.2K
10:48 417.10 417.11 416.98 416.98 25.8K
10:49 416.98 417.12 416.98 417.10 17.9K
10:50 417.24 417.24 417.10 417.19 26.4K
10:51 417.19 417.43 417.11 417.43 22.7K
10:52 417.55 417.70 417.42 417.70 29.1K
10:53 417.71 417.80 417.62 417.62 28.9K
10:54 417.65 417.65 417.57 417.61 22.6K
10:55 417.77 417.77 417.43 417.46 23.5K
10:56 417.43 417.62 417.41 417.59 29.8K
10:57 417.57 417.58 417.48 417.53 19.3K
10:58 417.50 417.56 417.48 417.48 12.3K
10:59 417.25 417.32 417.18 417.28 39.9K
11:00 417.19 417.19 416.95 417.09 60.7K
11:01 417.12 417.12 417.00 417.09 21.0K
11:02 417.13 417.14 417.01 417.01 40.6K
11:03 417.03 417.42 416.90 417.40 44.1K
11:04 417.40 417.40 417.24 417.24 14.6K
11:05 417.24 417.32 417.16 417.16 34.9K
11:06 417.10 417.18 417.10 417.17 24.8K
11:07 417.17 417.17 417.07 417.13 21.7K
11:08 417.16 417.19 417.06 417.06 33.1K
11:09 417.06 417.30 417.06 417.28 17.6K
11:10 417.28 417.30 417.04 417.06 25.2K
11:11 417.04 417.08 416.88 416.91 27.1K
11:12 416.91 416.91 416.71 416.73 19.4K
11:13 416.81 416.95 416.81 416.89 26.3K
11:14 416.89 416.98 416.84 416.84 13.8K
11:15 416.84 416.86 416.66 416.66 23.2K
11:16 416.72 416.72 416.50 416.52 15.5K
11:17 416.52 416.61 416.50 416.61 28.5K
11:18 416.61 416.92 416.61 416.87 33.3K
11:19 416.90 416.99 416.90 416.91 13.0K
11:20 416.85 416.85 416.73 416.83 23.9K
11:21 416.85 416.90 416.85 416.88 17.2K
11:22 416.85 416.95 416.78 416.92 25.0K
11:23 416.95 416.98 416.80 416.80 21.6K
11:24 416.83 416.90 416.74 416.79 25.2K
11:25 416.59 416.88 416.59 416.82 29.4K
11:26 416.80 416.82 416.65 416.65 26.3K
11:27 416.62 416.82 416.62 416.70 48.1K
11:28 416.71 416.82 416.71 416.79 24.0K
11:29 416.82 416.84 416.45 416.45 24.5K
11:30 416.46 416.55 416.27 416.27 39.9K
11:31 416.36 416.46 416.33 416.36 29.6K
11:32 416.39 416.51 416.34 416.39 38.3K
11:33 416.41 416.50 416.41 416.49 23.7K
11:34 416.49 416.49 416.32 416.32 24.6K
11:35 416.32 416.51 416.32 416.44 38.7K
11:36 416.39 416.56 416.39 416.56 35.6K
11:37 416.56 416.66 416.56 416.57 46.9K
11:38 416.60 416.66 416.35 416.38 25.8K
11:39 416.33 416.33 416.03 416.03 33.6K
11:40 415.99 416.08 415.99 416.04 29.8K
11:41 416.02 416.02 415.79 415.82 17.4K
11:42 415.82 415.97 415.82 415.90 28.0K
11:43 415.87 415.87 415.73 415.74 19.5K
11:44 415.74 415.82 415.74 415.79 25.8K
11:45 415.79 415.79 415.67 415.70 83.8K
11:46 415.73 415.75 415.64 415.75 18.1K
11:47 415.75 416.10 415.75 416.08 26.8K
11:48 416.08 416.10 415.98 415.98 20.5K
11:49 416.03 416.22 416.01 416.19 36.6K
11:50 416.19 416.29 416.08 416.08 37.8K
11:51 416.08 416.12 415.99 416.12 34.4K
11:52 416.10 416.12 415.94 415.96 19.8K
11:53 415.98 416.01 415.91 415.93 44.0K
11:54 415.90 416.04 415.89 416.03 37.3K
11:55 416.00 416.19 416.00 416.19 28.4K
11:56 416.20 416.20 415.90 415.90 24.5K
11:57 415.90 415.95 415.78 415.78 22.9K
11:58 415.81 415.83 415.75 415.76 22.6K
11:59 415.79 415.81 415.65 415.65 21.3K
12:00 415.74 415.74 415.63 415.70 36.7K
12:01 415.63 415.63 415.52 415.52 16.7K
12:02 415.50 415.83 415.50 415.83 56.8K
12:03 415.80 415.95 415.78 415.95 16.4K
12:04 415.95 415.95 415.72 415.72 45.0K
12:05 415.72 415.72 415.56 415.56 20.8K
12:06 415.56 415.56 415.46 415.49 11.4K
12:07 415.46 415.50 415.46 415.50 19.8K
12:08 415.47 415.63 415.47 415.57 28.9K
12:09 415.56 415.59 415.43 415.56 21.4K
12:10 415.56 415.72 415.56 415.72 24.3K
12:11 415.71 415.71 415.64 415.68 18.6K
12:12 415.64 415.70 415.54 415.70 25.6K
12:13 415.62 415.63 415.55 415.58 8.6K
12:14 415.61 415.61 415.47 415.53 26.9K
12:15 415.59 415.60 415.56 415.57 17.4K
12:16 415.55 415.58 415.37 415.37 15.6K
12:17 415.40 415.42 415.31 415.32 19.1K
12:18 415.35 415.40 415.31 415.40 26.9K
12:19 415.40 415.43 415.34 415.41 37.7K
12:20 415.42 415.65 415.39 415.65 23.9K
12:21 415.65 415.70 415.65 415.67 16.5K
12:22 415.67 415.67 415.58 415.64 36.0K
12:23 415.64 415.64 415.52 415.53 12.4K
12:24 415.52 415.60 415.49 415.60 20.1K
12:25 415.60 415.66 415.59 415.66 17.6K
12:26 415.68 415.72 415.66 415.69 9.0K
12:27 415.68 415.69 415.65 415.68 10.7K
12:28 415.71 415.71 415.62 415.63 20.7K
12:29 415.69 415.70 415.58 415.58 19.0K
12:30 415.63 415.63 415.55 415.61 20.0K
12:31 415.52 415.52 415.28 415.28 40.3K
12:32 415.31 415.31 415.15 415.27 42.3K
12:33 415.27 415.27 415.20 415.20 5.8K
12:34 415.23 415.38 415.14 415.38 23.7K
12:35 415.38 415.43 415.35 415.43 13.5K
12:36 415.40 415.49 415.40 415.44 12.7K
12:37 415.41 415.56 415.39 415.56 10.2K
12:38 415.54 415.65 415.54 415.60 21.7K
12:39 415.60 415.68 415.60 415.62 13.3K
12:40 415.64 415.77 415.64 415.77 10.2K
12:41 415.77 415.95 415.77 415.90 11.4K
12:42 415.90 415.94 415.82 415.83 18.4K
12:43 415.83 415.95 415.83 415.89 23.2K
12:44 415.87 415.97 415.80 415.88 29.3K
12:45 415.88 415.88 415.84 415.86 7.1K
12:46 415.88 415.91 415.84 415.84 20.4K
12:47 415.81 415.84 415.78 415.84 14.3K
12:48 415.81 415.84 415.72 415.76 13.2K
12:49 415.79 415.79 415.59 415.59 18.0K
12:50 415.59 415.66 415.59 415.60 25.7K
12:51 415.55 415.55 415.52 415.52 3.8K
12:52 415.58 415.61 415.51 415.52 13.8K
12:53 415.52 415.55 415.42 415.42 12.7K
12:54 415.41 415.50 415.37 415.48 26.9K
12:55 415.57 415.63 415.57 415.59 13.0K
12:56 415.52 415.60 415.49 415.60 25.0K
12:57 415.61 415.63 415.59 415.62 5.5K
12:58 415.62 415.68 415.53 415.62 30.2K
12:59 415.55 415.55 415.47 415.49 20.5K
13:00 415.52 415.52 415.42 415.42 23.6K
13:01 415.45 415.60 415.43 415.60 20.1K
13:02 415.60 415.64 415.52 415.64 19.3K
13:03 415.71 415.91 415.67 415.91 47.3K
13:04 415.92 416.00 415.92 415.95 20.5K
13:05 415.96 416.03 415.89 415.89 22.1K
13:06 415.84 415.93 415.80 415.83 22.9K
13:07 415.80 415.93 415.80 415.92 16.3K
13:08 415.92 415.92 415.75 415.75 23.7K
13:09 415.75 415.94 415.71 415.91 21.0K
13:10 415.94 416.08 415.94 415.97 23.8K
13:11 415.94 416.09 415.94 416.04 18.7K
13:12 416.04 416.15 415.98 416.11 18.1K
13:13 416.17 416.30 416.16 416.19 19.5K
13:14 416.21 416.24 416.17 416.17 12.2K
13:15 416.17 416.25 416.14 416.21 22.8K
13:16 416.26 416.32 416.26 416.30 12.7K
13:17 416.31 416.31 416.21 416.22 15.6K
13:18 416.25 416.26 416.12 416.13 36.2K
13:19 416.12 416.12 416.11 416.12 8.3K
13:20 416.10 416.10 416.04 416.05 9.2K
13:21 416.06 416.15 416.03 416.15 22.0K
13:22 416.15 416.15 416.02 416.08 32.6K
13:23 416.08 416.08 416.02 416.02 10.4K
13:24 416.00 416.25 416.00 416.25 29.4K
13:25 416.26 416.31 416.20 416.29 16.6K
13:26 416.30 416.31 416.22 416.22 20.5K
13:27 416.20 416.28 416.18 416.23 14.0K
13:28 416.20 416.23 416.14 416.14 11.6K
13:29 416.17 416.23 416.16 416.18 21.1K
13:30 416.18 416.34 416.18 416.32 19.9K
13:31 416.31 416.42 416.28 416.39 13.3K
13:32 416.39 416.47 416.39 416.47 19.4K
13:33 416.44 416.58 416.44 416.54 21.8K
13:34 416.56 416.77 416.53 416.77 27.2K
13:35 416.76 416.82 416.76 416.82 19.3K
13:36 416.81 417.03 416.81 417.03 32.5K
13:37 417.14 417.38 417.09 417.35 88.5K
13:38 417.32 417.32 417.20 417.22 27.7K
13:39 417.11 417.11 416.98 416.99 28.7K
13:40 416.99 417.01 416.92 416.93 9.9K
13:41 416.91 417.05 416.91 417.05 20.2K
13:42 416.99 417.02 416.85 416.85 21.8K
13:43 416.85 416.88 416.81 416.84 15.5K
13:44 416.81 416.92 416.77 416.92 26.0K
13:45 416.95 416.98 416.94 416.98 3.6K
13:46 416.93 416.93 416.75 416.77 22.8K
13:47 416.79 416.96 416.79 416.91 47.0K
13:48 416.96 416.99 416.77 416.77 30.7K
13:49 416.77 416.80 416.74 416.76 35.9K
13:50 416.73 416.77 416.59 416.66 42.2K
13:51 416.66 416.75 416.66 416.73 21.1K
13:52 416.82 416.86 416.79 416.83 30.5K
13:53 416.86 416.86 416.83 416.83 13.0K
13:54 416.83 416.95 416.80 416.95 20.4K
13:55 416.92 416.95 416.92 416.95 17.0K
13:56 416.94 416.98 416.88 416.98 48.3K
13:57 416.98 416.99 416.90 416.93 11.9K
13:58 416.93 417.01 416.90 417.00 17.8K
13:59 417.02 417.03 416.95 417.03 26.3K
14:00 417.03 417.05 416.95 417.02 15.7K
14:01 417.11 417.14 417.08 417.13 17.5K
14:02 417.13 417.25 417.13 417.25 40.6K
14:03 417.26 417.28 417.20 417.20 19.6K
14:04 417.18 417.22 417.09 417.22 35.2K
14:05 417.17 417.19 417.10 417.13 9.7K
14:06 417.16 417.42 417.13 417.41 23.1K
14:07 417.38 417.53 417.38 417.51 31.2K
14:08 417.51 417.53 417.38 417.38 30.3K
14:09 417.42 417.43 417.31 417.35 22.7K
14:10 417.34 417.54 417.34 417.48 46.7K
14:11 417.45 417.64 417.45 417.57 22.5K
14:12 417.57 417.83 417.57 417.72 34.0K
14:13 417.66 417.67 417.56 417.64 30.1K
14:14 417.64 417.67 417.53 417.53 22.8K
14:15 417.53 417.56 417.50 417.53 6.9K
14:16 417.53 417.53 417.46 417.46 21.4K
14:17 417.48 417.69 417.48 417.69 22.3K
14:18 417.70 417.71 417.62 417.62 16.5K
14:19 417.74 417.82 417.71 417.74 18.2K
14:20 417.71 417.80 417.68 417.80 13.6K
14:21 417.86 418.02 417.86 418.02 28.0K
14:22 418.02 418.02 417.91 417.99 14.1K
14:23 417.99 418.08 417.99 418.08 34.7K
14:24 418.08 418.09 418.02 418.02 18.7K
14:25 418.03 418.04 417.91 417.94 24.3K
14:26 417.95 417.96 417.89 417.90 25.4K
14:27 417.90 417.96 417.82 417.85 18.4K
14:28 417.87 417.90 417.70 417.78 51.2K
14:29 417.81 417.88 417.80 417.85 43.6K
14:30 417.85 417.92 417.79 417.80 18.7K
14:31 417.83 417.94 417.80 417.94 39.0K
14:32 417.92 417.93 417.90 417.93 13.1K
14:33 417.95 418.10 417.94 418.05 85.3K
14:34 418.08 418.08 417.95 417.95 27.1K
14:35 417.89 418.02 417.89 418.00 22.2K
14:36 418.00 418.00 417.86 417.91 44.5K
14:37 417.92 418.07 417.88 418.06 28.1K
14:38 418.12 418.12 417.95 417.96 50.3K
14:39 417.96 417.96 417.92 417.96 19.5K
14:40 417.93 417.94 417.74 417.74 30.5K
14:41 417.76 417.76 417.71 417.75 16.3K
14:42 417.74 417.74 417.68 417.68 20.6K
14:43 417.77 417.78 417.65 417.65 72.9K
14:44 417.62 417.62 417.55 417.55 114.2K
14:45 417.52 417.52 417.35 417.35 32.7K
14:46 417.35 417.36 417.32 417.35 50.0K
14:47 417.35 417.41 417.32 417.35 36.5K
14:48 417.48 417.48 417.37 417.40 47.4K
14:49 417.37 417.52 417.37 417.48 29.4K
14:50 417.50 417.62 417.50 417.58 31.1K
14:51 417.58 417.58 417.38 417.38 21.7K
14:52 417.42 417.45 417.34 417.37 20.1K
14:53 417.34 417.37 417.25 417.27 48.1K
14:54 417.27 417.29 417.21 417.23 15.9K
14:55 417.20 417.23 417.04 417.11 40.3K
14:56 417.20 417.20 417.08 417.08 50.5K
14:57 417.24 417.41 417.24 417.41 38.0K
14:58 417.41 417.49 417.36 417.38 35.4K
14:59 417.38 417.39 417.28 417.28 23.7K
15:00 417.22 417.34 417.12 417.33 38.8K
15:01 417.36 417.41 417.36 417.36 24.6K
15:02 417.36 417.63 417.36 417.63 44.4K
15:03 417.63 417.65 417.61 417.63 19.3K
15:04 417.63 417.66 417.58 417.61 12.3K
15:05 417.63 417.63 417.47 417.58 43.2K
15:06 417.58 417.64 417.55 417.55 22.0K
15:07 417.55 417.61 417.52 417.54 34.7K
15:08 417.54 417.55 417.49 417.54 21.1K
15:09 417.54 417.55 417.42 417.48 22.2K
15:10 417.58 417.78 417.58 417.78 31.8K
15:11 417.72 417.74 417.70 417.71 17.0K
15:12 417.76 417.76 417.71 417.72 14.9K
15:13 417.72 417.79 417.67 417.79 23.5K
15:14 417.81 417.82 417.75 417.78 20.2K
15:15 417.78 417.89 417.78 417.84 23.4K
15:16 417.82 417.86 417.77 417.86 29.8K
15:17 417.91 417.99 417.91 417.98 36.8K
15:18 417.92 418.00 417.92 418.00 24.3K
15:19 417.96 417.97 417.87 417.87 45.5K
15:20 417.87 417.92 417.86 417.86 20.3K
15:21 417.84 418.02 417.81 418.02 26.0K
15:22 418.04 418.11 418.02 418.10 22.2K
15:23 418.07 418.10 417.90 417.90 27.5K
15:24 417.92 417.92 417.86 417.92 19.8K
15:25 417.89 417.89 417.84 417.86 31.8K
15:26 417.86 417.87 417.69 417.69 59.3K
15:27 417.69 417.74 417.63 417.69 38.4K
15:28 417.66 417.72 417.65 417.66 25.8K
15:29 417.66 417.73 417.66 417.70 51.6K
15:30 417.72 417.73 417.46 417.51 45.4K
15:31 417.42 417.45 417.33 417.41 58.9K
15:32 417.41 417.43 417.29 417.29 41.3K
15:33 417.24 417.39 417.24 417.36 30.2K
15:34 417.29 417.29 417.16 417.16 32.2K
15:35 417.21 417.26 417.21 417.26 20.5K
15:36 417.32 417.48 417.32 417.46 33.3K
15:37 417.43 417.43 417.24 417.24 36.9K
15:38 417.21 417.25 417.16 417.17 20.7K
15:39 417.12 417.18 417.04 417.13 63.8K
15:40 417.15 417.15 417.10 417.11 31.1K
15:41 417.14 417.41 417.13 417.37 59.4K
15:42 417.37 417.45 417.33 417.33 86.8K
15:43 417.26 417.27 417.17 417.20 45.1K
15:44 417.20 417.20 416.99 416.99 72.4K
15:45 416.99 416.99 416.90 416.92 33.0K
15:46 416.91 417.00 416.87 417.00 46.9K
15:47 416.97 417.01 416.87 416.87 45.0K
15:48 416.87 416.91 416.79 416.82 75.7K
15:49 416.86 416.86 416.74 416.75 64.4K
15:50 417.07 417.26 417.07 417.21 129.4K
15:51 417.24 417.28 417.16 417.19 72.3K
15:52 417.21 417.28 417.18 417.21 63.3K
15:53 417.07 417.19 417.05 417.19 141.5K
15:54 417.18 417.42 417.16 417.42 152.4K
15:55 417.37 417.52 417.19 417.42 276.0K
15:56 417.40 417.41 417.29 417.41 182.6K
15:57 417.39 417.49 417.39 417.40 147.6K
15:58 417.41 417.41 417.19 417.19 286.6K
15:59 417.23 417.29 417.15 417.22 4,570.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available