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
09:30 419.26 420.48 419.26 420.44 419.0K
09:31 420.78 421.35 420.78 420.95 157.3K
09:32 421.01 421.15 420.14 420.20 107.4K
09:33 420.06 420.97 420.06 420.97 73.4K
09:34 421.00 421.18 420.72 420.72 45.4K
09:35 420.72 420.72 420.37 420.55 31.0K
09:36 420.55 420.55 420.02 420.06 66.8K
09:37 419.93 419.93 419.36 419.36 87.8K
09:38 419.36 419.46 419.36 419.43 25.4K
09:39 419.23 419.85 419.07 419.85 58.0K
09:40 419.85 420.02 419.72 419.97 49.3K
09:41 419.91 420.34 419.91 420.22 45.3K
09:42 420.19 420.19 419.86 419.87 55.4K
09:43 419.89 420.11 419.89 420.11 48.1K
09:44 420.11 420.82 420.09 420.82 73.8K
09:45 420.91 421.05 420.86 420.89 49.2K
09:46 420.83 420.89 420.73 420.83 37.9K
09:47 420.87 421.05 420.85 420.99 35.2K
09:48 421.05 421.21 420.68 420.68 33.0K
09:49 420.67 421.05 420.67 420.92 28.0K
09:50 420.89 420.92 420.70 420.83 70.5K
09:51 420.75 420.76 420.53 420.53 36.7K
09:52 420.60 420.97 420.60 420.97 30.9K
09:53 421.03 421.06 420.95 420.97 24.0K
09:54 421.00 421.18 421.00 421.18 24.7K
09:55 421.12 421.20 421.05 421.08 22.3K
09:56 421.10 421.21 421.07 421.21 17.6K
09:57 421.21 421.31 421.18 421.22 15.8K
09:58 421.24 421.37 421.10 421.32 37.9K
09:59 421.29 421.29 421.06 421.12 40.9K
10:00 421.03 421.03 420.71 420.75 78.1K
10:01 420.75 420.88 420.75 420.87 23.2K
10:02 420.75 420.95 420.75 420.87 19.7K
10:03 420.88 420.88 420.72 420.82 21.7K
10:04 420.82 420.92 420.79 420.84 19.7K
10:05 420.84 420.84 420.58 420.63 24.8K
10:06 420.60 420.74 420.48 420.68 25.0K
10:07 420.68 420.68 420.57 420.63 12.4K
10:08 420.60 420.64 420.56 420.58 18.4K
10:09 420.58 420.74 420.58 420.71 10.0K
10:10 420.68 420.80 420.68 420.76 22.6K
10:11 420.74 420.94 420.70 420.94 25.6K
10:12 420.90 420.93 420.75 420.87 22.9K
10:13 420.89 420.92 420.84 420.91 13.9K
10:14 420.91 420.95 420.73 420.74 23.1K
10:15 420.60 420.65 420.54 420.54 28.7K
10:16 420.52 420.52 420.13 420.13 19.6K
10:17 420.14 420.14 420.03 420.06 20.5K
10:18 420.08 420.08 419.78 419.79 63.2K
10:19 419.76 419.79 419.48 419.48 62.8K
10:20 419.39 419.52 419.39 419.52 20.0K
10:21 419.51 419.51 419.49 419.51 11.8K
10:22 419.51 419.54 419.51 419.54 10.7K
10:23 419.49 419.52 419.45 419.46 22.7K
10:24 419.45 419.48 419.39 419.41 30.0K
10:25 419.32 419.41 419.29 419.30 17.2K
10:26 419.30 419.32 419.12 419.12 38.3K
10:27 419.18 419.21 419.12 419.16 17.3K
10:28 419.19 419.33 419.19 419.22 19.7K
10:29 419.24 419.28 419.21 419.28 10.7K
10:30 419.28 419.49 419.28 419.34 38.3K
10:31 419.31 419.39 419.28 419.35 20.5K
10:32 419.30 419.43 419.30 419.40 33.0K
10:33 419.40 419.58 419.40 419.52 39.8K
10:34 419.52 419.62 419.43 419.56 11.9K
10:35 419.53 419.56 419.41 419.49 26.0K
10:36 419.46 419.46 419.13 419.13 47.0K
10:37 419.11 419.11 419.02 419.05 14.8K
10:38 419.09 419.15 419.09 419.15 15.0K
10:39 419.18 419.35 419.14 419.35 10.7K
10:40 419.22 419.60 419.19 419.60 19.4K
10:41 419.60 419.60 419.52 419.57 9.6K
10:42 419.55 419.90 419.55 419.87 41.5K
10:43 419.84 420.16 419.84 420.16 20.4K
10:44 420.12 420.41 420.11 420.41 28.5K
10:45 420.39 420.46 420.29 420.45 36.6K
10:46 420.42 420.50 420.42 420.43 34.2K
10:47 420.36 420.48 420.36 420.39 12.7K
10:48 420.39 420.39 420.18 420.28 36.9K
10:49 420.28 420.35 420.24 420.35 16.7K
10:50 420.32 420.42 420.27 420.42 14.1K
10:51 420.42 420.46 420.34 420.38 22.5K
10:52 420.35 420.37 420.25 420.37 70.0K
10:53 420.40 420.40 420.29 420.29 25.5K
10:54 420.33 420.36 420.27 420.32 14.6K
10:55 420.28 420.34 420.28 420.32 12.8K
10:56 420.35 420.51 420.35 420.48 47.1K
10:57 420.47 420.47 420.29 420.29 29.5K
10:58 420.28 420.32 420.21 420.21 61.2K
10:59 420.23 420.23 420.14 420.19 19.7K
11:00 420.19 420.19 420.12 420.13 17.4K
11:01 420.09 420.10 419.90 419.90 44.3K
11:02 419.93 419.93 419.68 419.68 36.8K
11:03 419.77 419.92 419.74 419.89 25.7K
11:04 419.79 419.79 419.59 419.59 30.1K
11:05 419.54 419.55 419.43 419.43 18.5K
11:06 419.43 419.65 419.43 419.61 23.4K
11:07 419.61 419.61 419.39 419.51 31.1K
11:08 419.56 419.62 419.50 419.53 16.4K
11:09 419.53 419.68 419.53 419.68 18.1K
11:10 419.62 419.67 419.53 419.60 39.5K
11:11 419.60 419.77 419.60 419.70 28.2K
11:12 419.75 419.75 419.53 419.62 13.5K
11:13 419.62 419.62 419.36 419.36 17.5K
11:14 419.42 419.46 419.36 419.45 19.3K
11:15 419.42 419.50 419.39 419.50 9.4K
11:16 419.50 419.50 419.37 419.37 26.3K
11:17 419.37 419.46 419.34 419.42 14.3K
11:18 419.41 419.41 419.14 419.14 50.4K
11:19 419.14 419.17 419.08 419.11 26.5K
11:20 419.11 419.23 419.11 419.23 11.6K
11:21 419.17 419.26 418.97 418.97 27.0K
11:22 418.97 419.13 418.97 419.10 20.3K
11:23 419.04 419.33 419.04 419.33 23.8K
11:24 419.37 419.41 419.24 419.27 20.1K
11:25 419.21 419.21 419.10 419.13 25.0K
11:26 419.13 419.20 419.08 419.08 16.8K
11:27 418.99 419.02 418.91 418.91 40.4K
11:28 418.91 418.94 418.89 418.89 11.1K
11:29 418.89 418.91 418.78 418.78 48.5K
11:30 418.75 418.79 418.57 418.57 27.0K
11:31 418.66 418.66 418.44 418.58 20.3K
11:32 418.61 418.67 418.52 418.54 16.5K
11:33 418.52 418.65 418.48 418.65 12.8K
11:34 418.65 418.65 418.56 418.62 19.4K
11:35 418.62 418.62 418.42 418.42 31.1K
11:36 418.42 418.46 418.42 418.45 13.6K
11:37 418.45 418.45 418.34 418.37 18.4K
11:38 418.42 418.50 418.39 418.50 21.3K
11:39 418.47 418.50 418.32 418.32 18.7K
11:40 418.32 418.45 418.26 418.26 24.2K
11:41 418.27 418.35 418.27 418.29 65.3K
11:42 418.32 418.32 418.23 418.23 34.8K
11:43 418.29 418.32 418.21 418.21 19.1K
11:44 418.21 418.24 418.07 418.07 19.6K
11:45 418.18 418.32 418.15 418.17 41.0K
11:46 418.18 418.36 418.15 418.34 21.0K
11:47 418.34 418.35 418.23 418.23 27.6K
11:48 418.23 418.25 418.13 418.13 18.4K
11:49 418.07 418.13 418.04 418.13 21.1K
11:50 418.12 418.14 418.02 418.14 20.6K
11:51 418.14 418.19 418.01 418.10 36.5K
11:52 418.09 418.43 418.07 418.39 23.1K
11:53 418.36 418.44 418.28 418.28 35.9K
11:54 418.28 418.56 418.28 418.56 33.4K
11:55 418.64 418.67 418.55 418.55 11.8K
11:56 418.55 418.73 418.55 418.73 23.1K
11:57 418.76 418.76 418.67 418.76 36.4K
11:58 418.76 418.83 418.76 418.77 18.9K
11:59 418.78 418.78 418.63 418.65 36.6K
12:00 418.68 418.82 418.68 418.81 28.6K
12:01 418.82 418.90 418.78 418.88 16.9K
12:02 418.88 418.98 418.83 418.83 25.4K
12:03 418.89 419.08 418.89 419.07 26.1K
12:04 419.07 419.10 419.05 419.07 13.6K
12:05 419.07 419.07 418.82 418.88 62.8K
12:06 418.82 418.82 418.61 418.61 25.4K
12:07 418.64 418.64 418.40 418.41 30.5K
12:08 418.40 418.40 418.25 418.28 27.1K
12:09 418.25 418.25 417.99 418.05 24.2K
12:10 418.02 418.16 418.02 418.16 22.4K
12:11 418.12 418.16 418.08 418.09 15.9K
12:12 418.11 418.16 418.01 418.02 46.3K
12:13 418.02 418.02 417.92 417.99 23.1K
12:14 417.98 418.03 417.98 418.02 14.4K
12:15 417.94 417.98 417.80 417.80 49.4K
12:16 417.81 417.96 417.80 417.96 16.2K
12:17 417.84 417.84 417.55 417.55 28.9K
12:18 417.51 417.51 417.34 417.35 17.4K
12:19 417.38 417.42 417.34 417.39 35.5K
12:20 417.39 417.39 417.26 417.30 23.5K
12:21 417.36 417.37 417.29 417.29 23.2K
12:22 417.29 417.36 417.27 417.36 12.3K
12:23 417.36 417.36 417.29 417.33 6.9K
12:24 417.30 417.33 417.27 417.33 15.8K
12:25 417.39 417.61 417.36 417.59 36.2K
12:26 417.59 417.71 417.58 417.71 23.6K
12:27 417.71 417.71 417.59 417.60 36.3K
12:28 417.63 417.66 417.45 417.45 16.8K
12:29 417.45 417.51 417.31 417.48 19.6K
12:30 417.49 417.49 417.37 417.43 12.7K
12:31 417.40 417.40 417.17 417.19 22.6K
12:32 417.25 417.41 417.24 417.38 25.3K
12:33 417.41 417.43 417.38 417.39 7.6K
12:34 417.39 417.40 417.30 417.40 14.0K
12:35 417.43 417.43 417.31 417.36 24.9K
12:36 417.36 417.39 417.34 417.36 15.7K
12:37 417.34 417.37 417.21 417.23 15.9K
12:38 417.23 417.27 417.22 417.26 7.4K
12:39 417.26 417.26 417.14 417.17 9.7K
12:40 417.20 417.40 417.20 417.37 21.4K
12:41 417.37 417.49 417.37 417.43 14.8K
12:42 417.41 417.47 417.33 417.33 13.4K
12:43 417.13 417.20 417.09 417.20 61.5K
12:44 417.20 417.22 417.05 417.05 40.2K
12:45 417.05 417.17 417.05 417.17 31.9K
12:46 417.17 417.29 417.17 417.29 16.8K
12:47 417.29 417.32 417.25 417.32 22.8K
12:48 417.31 417.31 416.92 416.92 50.9K
12:49 416.92 416.92 416.83 416.86 29.8K
12:50 416.86 416.86 416.75 416.78 36.9K
12:51 416.78 416.99 416.78 416.99 21.7K
12:52 417.01 417.12 416.99 417.12 22.9K
12:53 417.12 417.12 417.03 417.06 34.0K
12:54 417.09 417.23 417.04 417.23 20.7K
12:55 417.11 417.11 417.01 417.01 16.3K
12:56 417.01 417.03 416.98 417.03 26.5K
12:57 417.00 417.02 416.95 416.99 16.6K
12:58 417.00 417.06 416.99 417.06 10.9K
12:59 417.06 417.18 417.06 417.15 13.1K
13:00 417.15 417.15 417.07 417.11 13.8K
13:01 417.16 417.20 417.16 417.17 7.4K
13:02 417.17 417.21 417.13 417.13 16.0K
13:03 417.13 417.18 417.10 417.18 8.6K
13:04 417.21 417.33 417.20 417.31 18.2K
13:05 417.31 417.31 417.24 417.28 11.9K
13:06 417.21 417.21 417.10 417.13 30.1K
13:07 417.13 417.19 417.03 417.03 12.1K
13:08 417.00 417.07 417.00 417.04 17.9K
13:09 417.04 417.18 417.04 417.18 11.2K
13:10 417.18 417.27 417.18 417.24 6.7K
13:11 417.24 417.25 417.16 417.16 8.6K
13:12 417.16 417.19 416.91 416.91 28.8K
13:13 416.94 416.94 416.73 416.74 46.7K
13:14 416.82 416.84 416.81 416.82 19.1K
13:15 416.90 417.03 416.90 417.00 19.0K
13:16 417.00 417.01 416.90 416.90 15.3K
13:17 416.90 416.96 416.87 416.96 14.4K
13:18 416.96 417.00 416.89 416.92 18.8K
13:19 416.92 416.92 416.86 416.88 5.3K
13:20 416.85 416.89 416.83 416.85 9.2K
13:21 416.86 416.89 416.83 416.89 10.1K
13:22 416.89 416.89 416.82 416.83 12.9K
13:23 416.83 416.83 416.62 416.65 23.6K
13:24 416.60 416.72 416.60 416.71 24.6K
13:25 416.72 416.78 416.68 416.68 13.5K
13:26 416.68 416.70 416.64 416.70 9.9K
13:27 416.71 416.72 416.63 416.64 33.2K
13:28 416.64 416.64 416.42 416.51 34.7K
13:29 416.49 416.58 416.49 416.58 26.1K
13:30 416.58 416.59 416.45 416.48 30.1K
13:31 416.48 416.48 416.12 416.12 46.4K
13:32 416.12 416.24 416.12 416.22 14.2K
13:33 416.19 416.30 416.19 416.29 10.6K
13:34 416.29 416.38 416.29 416.35 14.8K
13:35 416.35 416.47 416.35 416.44 15.2K
13:36 416.47 416.47 416.34 416.41 32.4K
13:37 416.39 416.39 416.19 416.20 28.1K
13:38 416.20 416.34 416.20 416.33 17.3K
13:39 416.42 416.43 416.39 416.39 19.2K
13:40 416.42 416.68 416.42 416.68 21.9K
13:41 416.65 416.66 416.62 416.65 15.6K
13:42 416.64 416.68 416.64 416.68 5.8K
13:43 416.68 416.71 416.55 416.55 19.8K
13:44 416.58 416.62 416.58 416.61 18.1K
13:45 416.58 416.63 416.36 416.36 21.8K
13:46 416.29 416.40 416.29 416.35 17.5K
13:47 416.35 416.39 416.31 416.35 7.8K
13:48 416.35 416.42 416.29 416.29 18.3K
13:49 416.28 416.47 416.21 416.47 26.8K
13:50 416.44 416.55 416.44 416.54 11.9K
13:51 416.54 416.54 416.30 416.35 21.3K
13:52 416.36 416.36 416.33 416.34 9.8K
13:53 416.33 416.36 416.25 416.32 19.0K
13:54 416.32 416.41 416.32 416.35 28.5K
13:55 416.35 416.48 416.35 416.48 11.0K
13:56 416.48 416.48 416.48 416.48 6.6K
13:57 416.48 416.55 416.48 416.54 22.8K
13:58 416.54 416.60 416.53 416.60 9.3K
13:59 416.63 416.63 416.57 416.60 10.7K
14:00 416.60 416.63 416.54 416.63 13.1K
14:01 416.63 416.63 416.54 416.56 38.1K
14:02 416.56 416.56 416.38 416.38 12.9K
14:03 416.35 416.41 416.35 416.36 9.7K
14:04 416.35 416.45 416.35 416.42 18.9K
14:05 416.42 416.42 416.22 416.23 18.9K
14:06 416.23 416.48 416.23 416.40 21.2K
14:07 416.40 416.50 416.40 416.49 12.7K
14:08 416.47 416.47 416.39 416.39 28.8K
14:09 416.36 416.43 416.36 416.41 8.3K
14:10 416.41 416.41 416.17 416.17 28.8K
14:11 416.20 416.24 416.12 416.12 20.4K
14:12 416.12 416.28 416.09 416.28 33.7K
14:13 416.28 416.36 416.27 416.32 41.2K
14:14 416.33 416.62 416.33 416.59 31.6K
14:15 416.56 416.65 416.56 416.56 27.2K
14:16 416.56 416.61 416.46 416.54 26.2K
14:17 416.57 416.79 416.56 416.79 12.5K
14:18 416.76 416.79 416.73 416.78 7.2K
14:19 416.81 416.81 416.78 416.78 9.7K
14:20 416.78 416.98 416.78 416.95 29.7K
14:21 416.95 416.95 416.88 416.91 39.8K
14:22 416.91 416.92 416.83 416.92 12.7K
14:23 416.92 417.14 416.92 417.14 22.3K
14:24 417.14 417.21 417.11 417.21 13.9K
14:25 417.21 417.21 417.02 417.08 21.7K
14:26 417.08 417.09 416.97 416.97 16.4K
14:27 416.97 417.04 416.97 417.03 8.3K
14:28 417.05 417.08 416.96 417.08 24.6K
14:29 417.16 417.32 417.09 417.26 27.7K
14:30 417.26 417.26 417.12 417.14 16.6K
14:31 417.13 417.28 417.13 417.28 48.1K
14:32 417.23 417.30 417.07 417.07 42.6K
14:33 417.07 417.11 417.07 417.09 22.6K
14:34 417.09 417.09 417.02 417.06 19.9K
14:35 417.05 417.12 416.84 416.85 29.0K
14:36 416.85 417.03 416.80 417.03 20.6K
14:37 417.06 417.23 417.06 417.23 14.2K
14:38 417.23 417.23 417.04 417.17 28.7K
14:39 417.21 417.27 417.04 417.04 26.2K
14:40 417.05 417.16 417.05 417.16 13.2K
14:41 417.16 417.22 417.06 417.06 17.7K
14:42 417.09 417.16 417.09 417.14 13.0K
14:43 417.17 417.33 417.16 417.32 25.8K
14:44 417.38 417.40 417.36 417.37 27.8K
14:45 417.33 417.33 417.19 417.24 20.3K
14:46 417.24 417.27 417.12 417.13 36.3K
14:47 417.15 417.31 417.12 417.26 12.9K
14:48 417.36 417.47 417.34 417.37 28.1K
14:49 417.41 417.41 417.22 417.22 19.9K
14:50 417.22 417.38 417.22 417.37 24.2K
14:51 417.34 417.45 417.31 417.44 19.0K
14:52 417.49 417.52 417.44 417.44 35.7K
14:53 417.44 417.44 417.29 417.29 29.9K
14:54 417.32 417.32 417.18 417.26 28.3K
14:55 417.27 417.27 417.07 417.09 30.6K
14:56 417.12 417.12 416.83 416.83 65.6K
14:57 416.83 416.90 416.78 416.78 31.1K
14:58 416.84 416.92 416.78 416.85 47.2K
14:59 416.78 416.86 416.72 416.76 38.7K
15:00 416.78 416.78 416.54 416.54 42.4K
15:01 416.46 416.64 416.46 416.58 23.0K
15:02 416.58 416.59 416.39 416.45 21.5K
15:03 416.49 416.52 416.28 416.32 29.5K
15:04 416.31 416.41 416.30 416.34 21.3K
15:05 416.30 416.44 416.28 416.28 41.9K
15:06 416.28 416.36 416.22 416.30 26.4K
15:07 416.31 416.33 416.26 416.29 25.4K
15:08 416.25 416.34 416.24 416.33 17.2K
15:09 416.28 416.34 416.18 416.26 44.8K
15:10 416.29 416.33 416.27 416.27 15.1K
15:11 416.26 416.30 416.09 416.12 66.2K
15:12 416.09 416.11 416.01 416.11 29.8K
15:13 416.04 416.19 415.98 416.19 37.0K
15:14 416.19 416.36 416.18 416.36 11.1K
15:15 416.36 416.44 416.11 416.11 44.8K
15:16 416.11 416.26 416.11 416.26 23.4K
15:17 416.26 416.29 416.22 416.24 22.2K
15:18 416.27 416.43 416.27 416.40 22.5K
15:19 416.40 416.56 416.40 416.48 44.4K
15:20 416.52 416.55 416.47 416.48 25.6K
15:21 416.46 416.51 416.46 416.48 7.7K
15:22 416.49 416.72 416.49 416.68 22.6K
15:23 416.69 416.73 416.63 416.63 40.6K
15:24 416.63 416.70 416.61 416.70 20.4K
15:25 416.77 416.85 416.63 416.64 41.2K
15:26 416.64 416.78 416.64 416.75 39.5K
15:27 416.75 416.77 416.67 416.76 13.6K
15:28 416.76 416.76 416.59 416.64 24.4K
15:29 416.64 416.66 416.56 416.57 27.5K
15:30 416.59 416.74 416.59 416.71 31.4K
15:31 416.74 416.74 416.63 416.67 28.4K
15:32 416.70 416.97 416.67 416.97 59.8K
15:33 417.00 417.16 417.00 417.11 57.9K
15:34 417.08 417.11 417.08 417.11 39.6K
15:35 417.15 417.15 417.07 417.12 22.0K
15:36 417.11 417.11 416.86 416.89 63.6K
15:37 416.89 416.91 416.85 416.86 16.7K
15:38 416.89 416.92 416.70 416.71 35.5K
15:39 416.74 416.74 416.69 416.70 23.7K
15:40 416.67 416.79 416.56 416.79 46.8K
15:41 416.84 417.01 416.84 416.95 46.7K
15:42 416.95 417.07 416.95 417.05 31.5K
15:43 417.05 417.20 416.93 416.96 93.5K
15:44 416.93 416.96 416.74 416.74 61.4K
15:45 416.75 416.90 416.74 416.89 39.6K
15:46 416.88 417.05 416.88 417.05 32.9K
15:47 417.10 417.16 417.09 417.12 45.8K
15:48 417.15 417.15 417.01 417.01 66.3K
15:49 417.02 417.28 416.99 417.28 70.2K
15:50 417.35 417.35 417.26 417.27 115.0K
15:51 417.33 417.45 417.25 417.34 96.3K
15:52 417.29 417.36 417.26 417.34 71.5K
15:53 417.36 417.37 417.20 417.22 81.1K
15:54 417.23 417.32 417.22 417.26 110.5K
15:55 417.23 417.29 417.13 417.29 205.5K
15:56 417.25 417.27 417.15 417.18 134.4K
15:57 417.19 417.19 417.10 417.13 188.5K
15:58 417.15 417.33 417.15 417.27 250.6K
15:59 417.23 417.26 416.96 417.00 6,098.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available