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
09:30 410.67 410.68 410.31 410.37 398.5K
09:31 410.55 410.60 410.42 410.51 41.0K
09:32 410.62 410.82 410.42 410.77 46.6K
09:33 410.74 410.97 410.65 410.82 42.9K
09:34 410.98 410.98 410.49 410.88 41.8K
09:35 410.97 411.13 410.82 410.82 37.5K
09:36 410.78 411.19 410.69 411.15 44.5K
09:37 411.12 411.37 411.05 411.34 56.0K
09:38 411.34 411.48 411.19 411.19 32.1K
09:39 411.28 411.84 411.28 411.84 41.5K
09:40 411.86 412.13 411.86 412.13 56.6K
09:41 412.02 412.27 412.00 412.00 60.0K
09:42 412.00 412.00 411.75 411.84 17.5K
09:43 411.82 412.08 411.81 411.95 31.9K
09:44 412.07 412.35 412.07 412.15 74.3K
09:45 412.15 412.24 412.08 412.14 32.7K
09:46 412.14 412.14 411.80 411.80 30.0K
09:47 411.80 411.80 411.65 411.65 18.6K
09:48 411.56 411.57 411.23 411.31 25.1K
09:49 411.28 411.53 411.28 411.51 41.0K
09:50 411.54 411.72 411.26 411.26 33.0K
09:51 411.23 411.23 410.78 410.78 38.3K
09:52 410.68 410.69 410.40 410.69 43.8K
09:53 410.69 410.87 410.64 410.84 34.3K
09:54 410.87 410.87 410.51 410.52 29.4K
09:55 410.53 410.73 410.53 410.61 38.5K
09:56 410.63 410.66 410.50 410.50 30.6K
09:57 410.52 410.56 410.25 410.25 30.1K
09:58 410.26 410.45 410.26 410.36 38.6K
09:59 410.28 410.31 410.09 410.09 63.9K
10:00 409.97 410.32 409.92 410.23 47.5K
10:01 410.25 410.33 410.06 410.18 33.8K
10:02 410.18 410.20 410.02 410.09 80.1K
10:03 410.00 410.07 409.70 409.70 46.9K
10:04 409.82 409.98 409.64 409.91 98.1K
10:05 409.83 409.84 409.55 409.55 41.7K
10:06 409.64 409.71 409.45 409.51 61.8K
10:07 409.50 409.51 409.43 409.51 41.8K
10:08 409.51 409.68 409.48 409.63 34.7K
10:09 409.69 409.85 409.66 409.72 58.6K
10:10 409.90 409.92 409.76 409.76 30.0K
10:11 409.76 409.89 409.76 409.80 52.9K
10:12 409.79 409.85 409.79 409.85 23.6K
10:13 409.85 409.88 409.66 409.66 51.6K
10:14 409.58 409.58 409.33 409.36 107.1K
10:15 409.34 409.34 409.07 409.09 50.1K
10:16 409.15 409.15 409.05 409.05 45.8K
10:17 409.05 409.08 409.02 409.07 44.3K
10:18 409.09 409.21 408.91 408.94 60.5K
10:19 408.97 409.00 408.85 408.89 47.6K
10:20 408.86 408.89 408.71 408.71 167.2K
10:21 408.71 408.71 408.37 408.37 86.2K
10:22 408.49 408.76 408.49 408.76 63.4K
10:23 408.78 409.18 408.67 409.18 45.8K
10:24 409.18 409.18 409.03 409.12 25.7K
10:25 409.21 409.25 409.13 409.25 27.2K
10:26 409.27 409.52 409.11 409.49 50.7K
10:27 409.40 409.57 409.40 409.57 18.3K
10:28 409.60 409.69 409.42 409.69 23.5K
10:29 409.66 409.91 409.66 409.75 43.0K
10:30 409.75 409.80 409.69 409.70 49.0K
10:31 409.70 409.92 409.70 409.83 34.2K
10:32 409.83 410.19 409.83 410.19 18.0K
10:33 410.20 410.20 410.07 410.07 32.5K
10:34 410.07 410.07 409.90 409.90 43.4K
10:35 409.90 410.13 409.90 410.10 38.2K
10:36 410.07 410.28 410.01 410.28 41.8K
10:37 410.32 410.32 410.21 410.24 40.9K
10:38 410.24 410.24 409.87 409.87 34.1K
10:39 409.87 409.92 409.86 409.92 23.0K
10:40 409.92 409.92 409.84 409.92 27.5K
10:41 409.89 410.11 409.88 410.08 25.9K
10:42 410.08 410.15 410.01 410.12 45.9K
10:43 410.12 410.23 410.09 410.23 21.3K
10:44 410.23 410.56 410.23 410.56 24.6K
10:45 410.53 410.89 410.53 410.88 46.4K
10:46 410.88 410.99 410.76 410.76 101.9K
10:47 410.78 410.82 410.67 410.73 30.7K
10:48 410.69 410.84 410.69 410.75 36.6K
10:49 410.81 410.90 410.80 410.83 30.4K
10:50 410.80 410.92 410.80 410.89 39.1K
10:51 410.95 410.95 410.86 410.89 29.3K
10:52 410.91 411.34 410.91 411.31 98.5K
10:53 411.28 411.32 411.17 411.20 38.0K
10:54 411.23 411.29 411.14 411.29 29.5K
10:55 411.29 411.33 411.01 411.01 78.5K
10:56 411.04 411.12 411.04 411.06 38.0K
10:57 411.06 411.14 410.97 411.11 45.7K
10:58 411.05 411.11 410.85 410.85 52.0K
10:59 410.88 410.94 410.70 410.70 33.9K
11:00 410.69 410.69 410.55 410.64 23.0K
11:01 410.73 411.05 410.73 411.05 30.6K
11:02 411.05 411.28 410.94 411.24 33.3K
11:03 411.33 411.39 411.30 411.30 48.2K
11:04 411.33 411.44 411.29 411.29 24.6K
11:05 411.32 411.35 411.22 411.32 18.4K
11:06 411.32 411.32 411.08 411.08 25.0K
11:07 411.08 411.11 410.93 410.93 30.5K
11:08 410.93 410.99 410.87 410.96 30.9K
11:09 410.96 411.01 410.76 410.79 25.9K
11:10 410.79 410.85 410.76 410.81 23.4K
11:11 410.79 410.79 410.59 410.59 25.2K
11:12 410.56 410.62 410.45 410.45 27.4K
11:13 410.42 410.56 410.42 410.54 29.4K
11:14 410.57 410.57 410.47 410.51 26.5K
11:15 410.56 410.71 410.49 410.71 27.9K
11:16 410.71 410.72 410.67 410.69 34.9K
11:17 410.69 410.76 410.69 410.69 22.7K
11:18 410.74 410.75 410.68 410.75 22.6K
11:19 410.72 410.72 410.60 410.65 23.9K
11:20 410.60 410.64 410.56 410.57 41.6K
11:21 410.57 410.57 410.42 410.42 36.6K
11:22 410.39 410.39 410.34 410.34 28.8K
11:23 410.37 410.46 410.37 410.43 46.3K
11:24 410.46 410.46 410.23 410.31 29.9K
11:25 410.28 410.28 410.20 410.23 25.4K
11:26 410.22 410.28 410.22 410.26 37.8K
11:27 410.26 410.46 410.26 410.46 57.0K
11:28 410.43 410.43 410.34 410.40 30.0K
11:29 410.37 410.43 410.34 410.34 51.2K
11:30 410.37 410.48 410.34 410.46 42.9K
11:31 410.46 410.50 410.41 410.47 36.0K
11:32 410.47 410.55 410.45 410.45 30.0K
11:33 410.48 410.48 410.23 410.23 43.5K
11:34 410.15 410.21 410.12 410.14 28.4K
11:35 410.16 410.24 410.14 410.15 32.5K
11:36 410.15 410.28 410.13 410.28 16.8K
11:37 410.28 410.48 410.28 410.45 22.3K
11:38 410.46 410.51 410.41 410.51 32.6K
11:39 410.54 410.54 410.44 410.47 38.8K
11:40 410.52 410.57 410.33 410.33 40.0K
11:41 410.36 410.36 410.17 410.19 29.4K
11:42 410.18 410.18 410.02 410.02 43.5K
11:43 410.02 410.07 409.99 410.07 55.5K
11:44 410.06 410.09 410.00 410.08 16.8K
11:45 410.05 410.11 410.03 410.03 17.0K
11:46 410.03 410.03 409.92 409.92 54.3K
11:47 409.96 410.09 409.96 410.08 46.6K
11:48 410.08 410.10 409.99 409.99 26.7K
11:49 410.04 410.19 409.95 410.16 274.8K
11:50 410.16 410.21 410.14 410.20 33.9K
11:51 410.21 410.36 410.21 410.35 28.0K
11:52 410.45 410.45 409.98 410.00 44.6K
11:53 409.98 410.05 409.98 410.05 32.3K
11:54 410.11 410.14 409.89 409.89 39.1K
11:55 409.92 409.98 409.90 409.98 17.1K
11:56 410.01 410.01 409.98 409.98 18.0K
11:57 409.98 410.04 409.98 410.04 24.3K
11:58 410.01 410.12 410.01 410.12 22.6K
11:59 410.12 410.18 410.10 410.10 43.7K
12:00 410.13 410.20 410.12 410.14 20.9K
12:01 410.14 410.19 410.11 410.11 26.2K
12:02 410.09 410.13 410.01 410.10 34.0K
12:03 410.07 410.20 410.07 410.17 22.8K
12:04 410.17 410.17 410.06 410.06 61.2K
12:05 410.03 410.24 410.03 410.24 35.9K
12:06 410.24 410.24 410.17 410.20 29.9K
12:07 410.20 410.33 410.17 410.28 13.8K
12:08 410.34 410.48 410.25 410.48 35.6K
12:09 410.45 410.68 410.45 410.68 34.4K
12:10 410.68 410.78 410.68 410.72 33.0K
12:11 410.67 410.67 410.49 410.49 25.5K
12:12 410.49 410.60 410.49 410.55 19.8K
12:13 410.55 410.75 410.55 410.68 24.4K
12:14 410.71 410.74 410.58 410.58 27.4K
12:15 410.58 410.58 410.31 410.31 30.3K
12:16 410.33 410.45 410.33 410.38 16.4K
12:17 410.41 410.53 410.41 410.53 17.8K
12:18 410.51 410.59 410.42 410.59 53.2K
12:19 410.57 410.84 410.57 410.83 20.8K
12:20 410.87 410.91 410.87 410.89 8.3K
12:21 410.96 411.22 410.91 411.22 50.3K
12:22 411.22 411.22 411.15 411.17 18.2K
12:23 411.17 411.32 411.16 411.32 33.0K
12:24 411.32 411.42 411.25 411.42 24.1K
12:25 411.37 411.56 411.37 411.56 41.3K
12:26 411.56 411.60 411.49 411.49 32.9K
12:27 411.54 411.55 411.36 411.36 50.9K
12:28 411.39 411.43 411.24 411.25 32.8K
12:29 411.38 411.49 411.38 411.49 49.9K
12:30 411.49 411.51 411.33 411.34 15.2K
12:31 411.37 411.37 411.26 411.26 35.2K
12:32 411.29 411.36 411.29 411.36 20.9K
12:33 411.39 411.46 411.39 411.46 15.8K
12:34 411.46 411.50 411.39 411.39 14.0K
12:35 411.41 411.49 411.41 411.47 19.8K
12:36 411.47 411.47 411.16 411.16 104.0K
12:37 411.19 411.25 411.18 411.21 12.9K
12:38 411.26 411.40 411.25 411.39 19.6K
12:39 411.39 411.44 411.37 411.37 92.5K
12:40 411.42 411.42 411.33 411.33 45.0K
12:41 411.30 411.42 411.30 411.40 15.9K
12:42 411.40 411.45 411.34 411.35 21.8K
12:43 411.37 411.37 411.21 411.23 14.6K
12:44 411.23 411.25 411.16 411.16 19.3K
12:45 411.16 411.30 411.14 411.30 17.2K
12:46 411.25 411.28 411.13 411.16 22.4K
12:47 411.19 411.27 411.16 411.27 19.9K
12:48 411.27 411.28 411.20 411.20 19.2K
12:49 411.17 411.17 411.14 411.14 13.3K
12:50 411.11 411.29 411.08 411.23 27.8K
12:51 411.21 411.33 411.15 411.30 40.0K
12:52 411.32 411.44 411.28 411.31 46.4K
12:53 411.31 411.39 411.31 411.39 23.3K
12:54 411.39 411.50 411.34 411.37 67.1K
12:55 411.39 411.62 411.39 411.60 40.2K
12:56 411.52 411.60 411.52 411.54 29.6K
12:57 411.56 411.56 411.41 411.41 12.6K
12:58 411.43 411.49 411.30 411.30 21.5K
12:59 411.28 411.30 411.06 411.06 41.1K
13:00 411.05 411.39 411.05 411.39 26.0K
13:01 411.39 411.39 411.31 411.34 10.7K
13:02 411.34 411.38 411.28 411.35 140.5K
13:03 411.35 411.47 411.35 411.47 32.6K
13:04 411.47 411.47 411.36 411.42 16.4K
13:05 411.48 411.48 411.37 411.39 26.0K
13:06 411.44 411.44 411.26 411.33 31.4K
13:07 411.33 411.33 411.26 411.32 8.2K
13:08 411.37 411.44 411.28 411.44 27.4K
13:09 411.44 411.51 411.41 411.51 20.0K
13:10 411.55 411.64 411.54 411.57 16.4K
13:11 411.51 411.53 411.36 411.40 23.9K
13:12 411.43 411.49 411.43 411.46 17.0K
13:13 411.48 411.57 411.48 411.53 14.4K
13:14 411.53 411.59 411.50 411.50 19.1K
13:15 411.50 411.55 411.46 411.52 9.6K
13:16 411.40 411.52 411.40 411.45 21.2K
13:17 411.48 411.63 411.42 411.61 30.0K
13:18 411.61 411.75 411.61 411.71 29.7K
13:19 411.74 411.93 411.68 411.93 26.0K
13:20 411.96 412.13 411.96 412.10 55.7K
13:21 412.07 412.19 412.02 412.12 32.1K
13:22 412.10 412.17 412.05 412.08 31.3K
13:23 412.12 412.25 412.12 412.12 35.3K
13:24 412.12 412.15 411.90 411.90 29.1K
13:25 411.93 412.06 411.93 412.06 23.2K
13:26 412.06 412.06 411.97 411.97 27.2K
13:27 411.94 411.97 411.71 411.74 32.9K
13:28 411.74 411.82 411.74 411.77 13.5K
13:29 411.77 411.82 411.69 411.82 27.8K
13:30 411.82 411.96 411.82 411.89 19.6K
13:31 411.86 411.86 411.61 411.72 40.6K
13:32 411.77 411.88 411.71 411.85 17.3K
13:33 411.88 411.91 411.84 411.84 15.1K
13:34 411.87 411.89 411.80 411.89 22.9K
13:35 411.89 412.04 411.89 412.04 19.8K
13:36 412.03 412.31 412.03 412.27 25.6K
13:37 412.31 412.42 412.26 412.27 19.0K
13:38 412.30 412.47 412.27 412.47 48.4K
13:39 412.50 412.64 412.44 412.63 45.8K
13:40 412.67 412.71 412.53 412.71 30.7K
13:41 412.67 412.71 412.54 412.60 36.2K
13:42 412.66 412.66 412.53 412.53 60.6K
13:43 412.54 412.58 412.29 412.35 35.1K
13:44 412.49 412.69 412.49 412.61 32.7K
13:45 412.53 412.53 412.44 412.46 21.9K
13:46 412.49 412.72 412.49 412.72 25.6K
13:47 412.78 412.78 412.61 412.66 22.4K
13:48 412.63 412.79 412.63 412.74 21.9K
13:49 412.71 412.87 412.68 412.87 50.9K
13:50 412.87 412.87 412.48 412.48 29.9K
13:51 412.58 412.58 412.37 412.43 22.8K
13:52 412.46 412.47 412.36 412.36 16.8K
13:53 412.39 412.59 412.39 412.58 48.0K
13:54 412.64 412.72 412.61 412.72 25.5K
13:55 412.73 412.76 412.55 412.55 29.1K
13:56 412.51 412.54 412.26 412.32 28.8K
13:57 412.34 412.44 412.18 412.41 27.4K
13:58 412.50 412.50 412.39 412.46 17.0K
13:59 412.43 412.44 412.36 412.42 17.2K
14:00 412.42 412.58 412.40 412.55 33.5K
14:01 412.42 412.57 412.31 412.57 42.8K
14:02 412.57 412.57 412.41 412.51 14.0K
14:03 412.51 412.76 412.51 412.76 21.3K
14:04 412.84 412.84 412.68 412.68 18.8K
14:05 412.68 412.76 412.68 412.68 15.3K
14:06 412.67 412.68 412.53 412.53 19.9K
14:07 412.58 412.59 412.53 412.57 24.6K
14:08 412.57 412.58 412.46 412.58 27.4K
14:09 412.58 412.59 412.54 412.58 20.6K
14:10 412.61 412.61 412.58 412.61 23.0K
14:11 412.54 412.81 412.54 412.81 20.4K
14:12 412.81 412.96 412.73 412.96 27.4K
14:13 412.94 412.96 412.87 412.90 10.8K
14:14 412.92 412.92 412.74 412.86 19.1K
14:15 412.86 412.89 412.77 412.77 11.5K
14:16 412.80 413.02 412.80 413.02 54.3K
14:17 412.99 413.00 412.93 413.00 20.4K
14:18 413.03 413.03 412.71 412.98 44.5K
14:19 412.95 413.04 412.92 413.01 19.8K
14:20 413.04 413.04 412.95 412.97 19.6K
14:21 412.96 413.05 412.91 412.97 18.0K
14:22 412.97 413.15 412.90 413.13 27.3K
14:23 413.10 413.36 413.10 413.36 25.6K
14:24 413.39 413.44 413.30 413.37 23.1K
14:25 413.40 413.40 413.22 413.27 26.8K
14:26 413.33 413.40 413.30 413.40 25.7K
14:27 413.41 413.53 413.41 413.50 15.2K
14:28 413.46 413.60 413.45 413.60 13.8K
14:29 413.55 413.63 413.51 413.63 19.7K
14:30 413.68 413.93 413.66 413.93 46.6K
14:31 413.94 414.05 413.87 414.05 37.2K
14:32 414.15 414.44 414.11 414.27 79.2K
14:33 414.29 414.29 414.07 414.17 27.7K
14:34 414.14 414.25 414.14 414.16 30.7K
14:35 414.16 414.18 413.88 414.03 56.1K
14:36 414.06 414.13 414.03 414.11 15.6K
14:37 414.12 414.15 414.06 414.06 18.4K
14:38 414.06 414.12 414.05 414.12 26.0K
14:39 414.09 414.23 414.08 414.18 31.9K
14:40 414.18 414.27 414.10 414.27 37.0K
14:41 414.35 414.49 414.35 414.38 32.6K
14:42 414.38 414.46 414.38 414.46 39.1K
14:43 414.46 414.46 414.35 414.38 74.3K
14:44 414.32 414.35 414.30 414.33 43.1K
14:45 414.10 414.20 414.10 414.15 41.6K
14:46 414.15 414.15 414.01 414.05 20.4K
14:47 414.07 414.11 414.05 414.07 19.9K
14:48 414.04 414.08 413.98 414.07 34.9K
14:49 414.04 414.17 414.02 414.10 21.3K
14:50 414.10 414.10 413.88 413.94 38.5K
14:51 413.91 413.91 413.72 413.75 18.9K
14:52 413.75 413.78 413.67 413.72 26.7K
14:53 413.72 413.81 413.70 413.74 33.5K
14:54 413.74 413.83 413.61 413.61 46.8K
14:55 413.61 413.67 413.60 413.65 18.8K
14:56 413.61 413.67 413.55 413.58 39.1K
14:57 413.55 413.59 413.51 413.59 23.2K
14:58 413.56 413.62 413.53 413.62 26.2K
14:59 413.63 413.68 413.49 413.50 33.1K
15:00 413.49 413.66 413.49 413.64 33.1K
15:01 413.70 413.78 413.69 413.78 29.3K
15:02 413.76 413.85 413.70 413.85 31.8K
15:03 413.81 414.15 413.81 414.14 94.6K
15:04 414.05 414.19 414.04 414.15 33.6K
15:05 414.15 414.19 414.09 414.19 27.6K
15:06 414.19 414.23 414.16 414.23 20.8K
15:07 414.20 414.24 414.17 414.24 29.6K
15:08 414.26 414.31 414.21 414.25 31.9K
15:09 414.22 414.22 414.02 414.02 27.9K
15:10 414.02 414.04 413.98 414.03 18.1K
15:11 414.03 414.05 413.95 413.97 21.1K
15:12 414.00 414.22 413.97 414.15 37.9K
15:13 414.12 414.12 413.99 413.99 31.0K
15:14 414.00 414.02 413.91 413.91 25.4K
15:15 413.94 414.02 413.89 413.97 27.8K
15:16 413.97 414.01 413.87 413.88 30.5K
15:17 413.87 413.90 413.86 413.90 28.4K
15:18 413.92 414.02 413.92 414.02 23.4K
15:19 414.01 414.09 414.00 414.09 26.1K
15:20 414.08 414.11 413.97 414.00 45.3K
15:21 414.02 414.02 413.87 413.89 28.9K
15:22 413.89 414.07 413.86 414.01 54.4K
15:23 414.01 414.01 413.92 413.95 30.0K
15:24 413.91 414.08 413.88 414.08 40.7K
15:25 414.11 414.15 414.04 414.07 37.3K
15:26 414.04 414.09 413.96 414.09 48.9K
15:27 414.06 414.12 414.02 414.12 32.4K
15:28 414.10 414.15 414.05 414.05 40.0K
15:29 414.08 414.09 414.03 414.06 42.7K
15:30 414.02 414.07 413.90 413.90 60.5K
15:31 414.00 414.07 413.92 414.01 74.2K
15:32 414.04 414.04 413.91 413.94 41.6K
15:33 413.91 414.04 413.88 413.99 47.7K
15:34 413.99 414.43 413.99 414.41 122.7K
15:35 414.40 414.42 414.34 414.36 50.0K
15:36 414.41 414.44 414.32 414.44 50.5K
15:37 414.44 414.44 414.27 414.27 52.9K
15:38 414.22 414.32 414.20 414.32 48.2K
15:39 414.27 414.40 414.21 414.36 143.3K
15:40 414.31 414.45 414.29 414.44 62.6K
15:41 414.54 414.62 414.29 414.29 91.6K
15:42 414.34 414.49 414.34 414.47 62.4K
15:43 414.46 414.46 414.35 414.37 54.6K
15:44 414.38 414.38 414.25 414.25 43.1K
15:45 414.31 414.41 414.28 414.36 75.4K
15:46 414.34 414.54 414.28 414.28 55.5K
15:47 414.23 414.23 414.12 414.19 71.7K
15:48 414.14 414.14 413.88 413.99 45.2K
15:49 413.95 414.08 413.95 413.98 83.3K
15:50 413.93 413.96 413.51 413.51 112.5K
15:51 413.51 413.68 413.51 413.64 164.2K
15:52 413.67 414.07 413.63 414.07 94.5K
15:53 414.02 414.24 414.00 414.16 135.6K
15:54 414.13 414.13 413.83 413.89 115.5K
15:55 413.54 413.67 413.33 413.63 264.0K
15:56 413.56 413.56 413.37 413.49 248.7K
15:57 413.58 413.74 413.51 413.57 236.2K
15:58 413.86 413.90 413.75 413.76 347.0K
15:59 413.81 413.94 413.70 413.79 5,317.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available