DJ Technology

DJUSTC
🏛️ usa →
8,546.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,520.47 7,534.49 7,520.47 7,532.72 35,292.6K
09:31 7,535.84 7,539.96 7,532.26 7,535.66 8,175.8K
09:32 7,539.52 7,539.52 7,534.19 7,538.17 5,809.6K
09:33 7,539.21 7,541.09 7,535.09 7,535.09 5,504.2K
09:34 7,535.19 7,535.19 7,527.65 7,529.04 4,546.6K
09:35 7,530.00 7,540.43 7,529.14 7,538.97 4,886.0K
09:36 7,540.04 7,541.41 7,537.84 7,537.84 4,409.4K
09:37 7,538.16 7,538.16 7,533.96 7,535.15 3,575.4K
09:38 7,535.57 7,535.57 7,531.23 7,531.46 3,538.8K
09:39 7,531.05 7,531.05 7,524.85 7,525.53 4,719.7K
09:40 7,526.26 7,526.26 7,520.63 7,521.15 4,634.7K
09:41 7,520.38 7,521.04 7,517.10 7,519.71 3,844.3K
09:42 7,520.17 7,520.71 7,517.92 7,519.13 4,126.3K
09:43 7,520.58 7,523.56 7,520.58 7,522.49 3,586.3K
09:44 7,523.62 7,530.79 7,523.62 7,530.29 4,154.1K
09:45 7,531.45 7,535.36 7,531.45 7,533.84 5,203.9K
09:46 7,533.16 7,534.17 7,530.75 7,532.45 4,227.0K
09:47 7,535.08 7,540.27 7,535.08 7,540.27 4,298.3K
09:48 7,541.45 7,541.45 7,536.35 7,536.35 3,231.1K
09:49 7,534.44 7,538.06 7,534.44 7,537.04 3,491.9K
09:50 7,538.22 7,539.32 7,537.04 7,537.04 4,317.5K
09:51 7,537.24 7,545.40 7,534.10 7,545.28 5,030.9K
09:52 7,543.99 7,544.50 7,539.70 7,539.70 3,757.2K
09:53 7,539.33 7,539.73 7,536.52 7,538.82 2,945.9K
09:54 7,538.54 7,540.18 7,538.54 7,539.65 3,447.3K
09:55 7,540.53 7,543.43 7,540.53 7,540.94 3,931.6K
09:56 7,540.86 7,543.04 7,540.21 7,541.13 3,373.6K
09:57 7,541.88 7,545.48 7,541.88 7,545.48 3,225.2K
09:58 7,545.30 7,547.81 7,544.03 7,544.03 4,004.6K
09:59 7,542.91 7,546.16 7,542.91 7,546.21 3,353.7K
10:00 7,549.63 7,554.04 7,547.46 7,552.95 5,184.0K
10:01 7,553.86 7,556.28 7,553.67 7,555.06 3,928.2K
10:02 7,556.24 7,557.91 7,553.88 7,556.86 5,154.0K
10:03 7,556.97 7,556.97 7,551.95 7,553.93 4,100.5K
10:04 7,554.32 7,558.06 7,554.32 7,556.64 3,868.9K
10:05 7,557.14 7,559.63 7,556.53 7,558.76 4,003.4K
10:06 7,559.40 7,560.72 7,558.26 7,560.72 4,521.6K
10:07 7,560.87 7,562.14 7,560.46 7,561.58 3,562.6K
10:08 7,562.14 7,562.49 7,561.12 7,562.39 3,145.2K
10:09 7,561.73 7,566.06 7,561.73 7,566.06 3,559.2K
10:10 7,565.71 7,571.15 7,565.71 7,571.15 4,174.1K
10:11 7,570.69 7,571.30 7,570.01 7,570.51 3,722.3K
10:12 7,571.10 7,572.34 7,570.94 7,572.14 3,386.1K
10:13 7,572.29 7,572.69 7,570.82 7,571.39 3,735.6K
10:14 7,571.87 7,571.87 7,564.67 7,566.33 3,599.0K
10:15 7,567.05 7,567.05 7,563.21 7,565.68 3,413.5K
10:16 7,566.81 7,566.81 7,564.83 7,566.69 3,016.3K
10:17 7,564.81 7,565.51 7,561.99 7,565.51 3,419.1K
10:18 7,564.96 7,568.64 7,564.96 7,568.18 3,350.3K
10:19 7,568.93 7,570.72 7,568.31 7,570.72 3,953.4K
10:20 7,571.57 7,572.68 7,569.35 7,571.55 6,707.9K
10:21 7,572.49 7,574.71 7,572.33 7,573.58 4,101.9K
10:22 7,574.56 7,575.81 7,573.85 7,575.81 3,242.2K
10:23 7,575.97 7,576.29 7,573.25 7,575.34 3,571.7K
10:24 7,575.32 7,579.27 7,574.82 7,579.27 3,691.0K
10:25 7,578.79 7,579.65 7,576.36 7,577.01 3,495.8K
10:26 7,576.37 7,579.31 7,576.08 7,579.34 3,413.7K
10:27 7,578.97 7,578.97 7,576.89 7,577.17 3,237.7K
10:28 7,576.88 7,577.60 7,576.37 7,576.54 3,021.6K
10:29 7,576.28 7,578.96 7,576.28 7,576.99 2,744.1K
10:30 7,577.77 7,579.78 7,576.38 7,576.38 3,266.1K
10:31 7,577.12 7,579.88 7,577.12 7,578.90 3,550.7K
10:32 7,578.62 7,580.69 7,576.82 7,576.82 2,781.1K
10:33 7,576.71 7,576.71 7,572.08 7,572.23 2,940.3K
10:34 7,572.01 7,573.36 7,571.64 7,571.64 3,029.6K
10:35 7,572.58 7,574.17 7,570.27 7,571.40 3,379.0K
10:36 7,570.55 7,572.50 7,569.29 7,572.50 3,574.4K
10:37 7,572.49 7,573.91 7,572.22 7,573.91 2,691.1K
10:38 7,574.28 7,574.65 7,571.23 7,571.23 2,537.4K
10:39 7,570.32 7,572.34 7,569.21 7,569.66 2,787.7K
10:40 7,570.97 7,571.98 7,570.21 7,570.97 2,308.8K
10:41 7,571.49 7,572.60 7,569.84 7,569.84 2,864.4K
10:42 7,569.95 7,569.95 7,567.48 7,567.78 2,436.9K
10:43 7,568.14 7,568.15 7,567.22 7,568.15 2,493.2K
10:44 7,568.40 7,568.67 7,566.54 7,566.54 2,357.8K
10:45 7,566.03 7,568.07 7,565.89 7,568.07 2,898.4K
10:46 7,567.76 7,567.76 7,564.71 7,566.12 2,569.8K
10:47 7,566.38 7,566.38 7,563.01 7,563.01 2,547.2K
10:48 7,563.59 7,565.12 7,563.48 7,564.08 2,309.0K
10:49 7,564.33 7,564.33 7,561.72 7,561.72 2,172.5K
10:50 7,561.62 7,563.56 7,561.06 7,563.50 2,460.1K
10:51 7,563.32 7,563.32 7,559.54 7,559.54 3,040.9K
10:52 7,559.93 7,559.93 7,558.41 7,559.56 2,297.5K
10:53 7,559.90 7,564.06 7,559.90 7,562.44 2,451.4K
10:54 7,562.02 7,564.31 7,561.54 7,562.91 2,083.9K
10:55 7,564.00 7,566.60 7,564.00 7,566.60 2,643.2K
10:56 7,566.33 7,567.87 7,566.33 7,567.51 2,336.8K
10:57 7,566.97 7,567.28 7,565.28 7,567.13 2,357.1K
10:58 7,566.83 7,567.65 7,566.11 7,567.44 1,754.5K
10:59 7,566.93 7,567.79 7,566.22 7,566.92 2,209.8K
11:00 7,567.56 7,569.40 7,567.56 7,568.22 3,432.9K
11:01 7,569.12 7,571.36 7,568.76 7,571.01 2,307.9K
11:02 7,571.55 7,572.72 7,571.14 7,571.55 2,193.5K
11:03 7,571.61 7,571.61 7,569.45 7,569.73 5,720.5K
11:04 7,569.79 7,569.89 7,567.73 7,568.10 2,399.7K
11:05 7,568.42 7,569.68 7,567.51 7,568.37 2,253.9K
11:06 7,569.14 7,571.97 7,569.14 7,571.63 2,972.5K
11:07 7,572.09 7,573.53 7,572.09 7,572.78 2,105.0K
11:08 7,572.88 7,576.86 7,572.88 7,575.01 2,362.7K
11:09 7,574.86 7,575.76 7,572.35 7,572.49 3,898.1K
11:10 7,572.58 7,574.74 7,572.58 7,574.65 2,366.0K
11:11 7,573.97 7,575.58 7,573.97 7,575.39 2,144.0K
11:12 7,575.16 7,575.16 7,573.50 7,574.02 1,990.5K
11:13 7,574.46 7,574.90 7,573.63 7,574.49 1,920.8K
11:14 7,574.76 7,576.17 7,574.76 7,575.89 2,023.8K
11:15 7,575.85 7,575.85 7,573.91 7,574.09 2,368.2K
11:16 7,574.20 7,574.60 7,572.80 7,573.71 1,933.8K
11:17 7,573.93 7,574.98 7,573.93 7,574.97 1,982.6K
11:18 7,575.46 7,575.93 7,572.84 7,575.79 2,325.1K
11:19 7,576.11 7,577.44 7,573.69 7,573.69 2,203.6K
11:20 7,573.04 7,575.57 7,573.04 7,575.14 1,919.1K
11:21 7,575.18 7,576.17 7,574.16 7,574.95 2,268.4K
11:22 7,575.22 7,576.46 7,574.37 7,575.99 2,069.1K
11:23 7,576.13 7,576.29 7,574.03 7,574.21 2,327.6K
11:24 7,574.47 7,575.75 7,574.47 7,575.79 1,982.0K
11:25 7,575.97 7,578.39 7,575.89 7,577.87 3,007.0K
11:26 7,577.98 7,578.77 7,575.70 7,575.96 2,420.0K
11:27 7,576.22 7,576.22 7,573.14 7,573.14 2,594.5K
11:28 7,573.85 7,575.42 7,573.85 7,574.17 2,073.1K
11:29 7,574.05 7,577.72 7,574.05 7,577.72 2,009.4K
11:30 7,577.70 7,578.19 7,577.33 7,578.19 2,172.1K
11:31 7,577.99 7,580.97 7,577.99 7,580.55 2,384.2K
11:32 7,580.72 7,580.72 7,579.41 7,579.45 2,003.3K
11:33 7,579.78 7,580.69 7,579.78 7,580.58 1,889.4K
11:34 7,580.28 7,580.53 7,578.12 7,578.09 2,042.7K
11:35 7,577.40 7,579.64 7,576.84 7,579.64 2,246.9K
11:36 7,579.88 7,583.52 7,579.88 7,583.52 1,744.7K
11:37 7,582.74 7,584.08 7,581.81 7,584.08 1,976.2K
11:38 7,583.63 7,584.48 7,582.61 7,584.48 2,273.2K
11:39 7,584.47 7,585.04 7,583.40 7,583.40 2,474.6K
11:40 7,583.95 7,585.55 7,583.95 7,585.63 1,830.1K
11:41 7,585.42 7,587.49 7,585.42 7,586.85 2,146.7K
11:42 7,586.98 7,588.39 7,586.70 7,587.77 2,058.8K
11:43 7,587.46 7,588.05 7,586.57 7,587.12 2,457.5K
11:44 7,586.78 7,587.69 7,586.78 7,587.69 1,869.9K
11:45 7,587.61 7,588.06 7,585.02 7,585.02 2,245.3K
11:46 7,585.38 7,586.37 7,583.66 7,583.70 2,297.8K
11:47 7,583.97 7,584.22 7,583.58 7,583.79 1,782.6K
11:48 7,584.25 7,586.21 7,584.25 7,585.69 1,949.9K
11:49 7,585.71 7,585.93 7,584.79 7,585.06 1,523.8K
11:50 7,584.81 7,585.00 7,582.58 7,582.58 2,488.8K
11:51 7,581.91 7,583.16 7,581.91 7,582.39 2,168.1K
11:52 7,582.14 7,582.42 7,581.46 7,582.36 2,129.8K
11:53 7,582.34 7,582.52 7,581.02 7,581.02 2,005.0K
11:54 7,580.94 7,580.99 7,579.73 7,580.69 1,856.2K
11:55 7,580.94 7,581.16 7,580.84 7,581.16 1,984.3K
11:56 7,580.66 7,580.66 7,579.06 7,579.54 1,929.2K
11:57 7,578.80 7,578.80 7,576.43 7,577.60 2,042.1K
11:58 7,577.62 7,579.15 7,577.62 7,577.81 1,701.1K
11:59 7,577.93 7,577.93 7,576.72 7,577.77 1,633.8K
12:00 7,578.42 7,580.71 7,578.42 7,580.71 1,602.2K
12:01 7,580.57 7,581.02 7,580.07 7,580.31 1,772.2K
12:02 7,580.00 7,580.42 7,579.39 7,580.42 1,852.4K
12:03 7,580.64 7,580.64 7,579.38 7,580.29 1,525.8K
12:04 7,580.16 7,581.21 7,579.68 7,580.53 1,635.3K
12:05 7,580.58 7,581.22 7,579.25 7,581.22 2,001.8K
12:06 7,581.49 7,582.65 7,581.08 7,582.38 1,908.6K
12:07 7,582.40 7,582.65 7,582.00 7,582.45 1,532.1K
12:08 7,582.42 7,584.02 7,582.42 7,583.47 1,671.0K
12:09 7,583.30 7,583.57 7,581.59 7,582.04 1,883.6K
12:10 7,581.97 7,581.97 7,580.33 7,581.46 1,517.1K
12:11 7,580.96 7,580.96 7,579.84 7,580.15 1,647.4K
12:12 7,580.05 7,580.51 7,579.84 7,580.27 1,465.7K
12:13 7,580.69 7,582.17 7,580.41 7,581.00 1,698.2K
12:14 7,581.39 7,582.73 7,581.39 7,582.09 2,993.5K
12:15 7,582.15 7,582.47 7,578.59 7,578.59 2,610.7K
12:16 7,578.89 7,580.17 7,578.89 7,580.22 1,953.1K
12:17 7,580.33 7,581.69 7,580.33 7,581.30 1,732.2K
12:18 7,581.22 7,583.26 7,581.22 7,582.05 3,116.2K
12:19 7,582.15 7,582.63 7,581.28 7,581.30 1,766.3K
12:20 7,581.62 7,581.62 7,578.36 7,578.36 2,000.0K
12:21 7,578.35 7,579.86 7,577.75 7,579.16 2,202.5K
12:22 7,579.38 7,579.86 7,579.17 7,579.86 2,092.7K
12:23 7,579.63 7,580.48 7,578.98 7,578.95 1,650.8K
12:24 7,578.74 7,579.32 7,577.38 7,577.70 2,014.9K
12:25 7,577.62 7,579.05 7,577.21 7,578.93 1,892.0K
12:26 7,578.80 7,579.10 7,577.50 7,578.02 1,695.5K
12:27 7,577.87 7,579.57 7,577.87 7,579.57 1,784.7K
12:28 7,580.42 7,580.42 7,578.29 7,578.39 1,615.6K
12:29 7,578.54 7,578.54 7,575.49 7,575.59 2,043.5K
12:30 7,575.95 7,575.95 7,573.56 7,573.56 2,055.3K
12:31 7,572.44 7,573.83 7,571.62 7,573.65 2,323.0K
12:32 7,574.07 7,574.48 7,572.57 7,572.65 1,954.9K
12:33 7,572.41 7,573.25 7,572.34 7,573.25 2,691.9K
12:34 7,573.86 7,573.86 7,572.03 7,573.06 1,933.2K
12:35 7,572.99 7,573.66 7,572.04 7,572.43 3,404.0K
12:36 7,572.94 7,572.94 7,572.10 7,572.20 1,860.9K
12:37 7,571.66 7,572.51 7,571.45 7,571.78 2,116.4K
12:38 7,572.07 7,572.50 7,571.53 7,572.50 1,870.2K
12:39 7,572.31 7,573.47 7,572.02 7,572.08 2,337.3K
12:40 7,572.06 7,574.65 7,572.06 7,574.51 2,361.5K
12:41 7,575.24 7,576.04 7,575.10 7,575.78 2,145.2K
12:42 7,575.77 7,575.77 7,574.55 7,574.64 2,576.5K
12:43 7,573.95 7,575.33 7,573.95 7,574.67 2,733.7K
12:44 7,574.95 7,575.82 7,572.71 7,572.85 3,078.0K
12:45 7,573.14 7,573.61 7,570.69 7,571.57 3,142.1K
12:46 7,572.81 7,572.81 7,570.23 7,570.91 2,914.2K
12:47 7,570.36 7,570.54 7,567.84 7,569.80 3,034.1K
12:48 7,570.28 7,570.35 7,567.74 7,567.74 3,480.7K
12:49 7,568.10 7,568.10 7,566.76 7,566.85 2,570.5K
12:50 7,572.18 7,572.18 7,567.58 7,568.29 4,065.9K
12:51 7,568.36 7,568.36 7,563.67 7,563.78 3,799.2K
12:52 7,563.02 7,563.02 7,559.16 7,560.22 3,777.9K
12:53 7,560.68 7,562.41 7,558.83 7,562.41 4,157.7K
12:54 7,561.93 7,567.17 7,561.93 7,567.17 5,158.2K
12:55 7,568.35 7,568.67 7,565.92 7,568.71 5,867.7K
12:56 7,568.88 7,569.88 7,567.94 7,569.08 5,407.9K
12:57 7,569.45 7,571.46 7,569.45 7,571.38 6,047.5K
12:58 7,572.13 7,572.83 7,571.40 7,572.83 8,862.1K
12:59 7,571.99 7,573.76 7,571.77 7,572.52 16,172.1K
13:00 7,573.34 7,573.77 7,573.34 7,573.77 78,645.4K
13:01 7,573.77 7,573.77 7,573.77 7,573.75 1,543.4K
13:02 7,573.75 7,573.75 7,573.75 7,573.75 5,509.1K
13:03 7,573.75 7,573.75 7,573.75 7,573.75 1,202.0K
13:04 7,573.75 7,573.75 7,573.75 7,573.75 115.4K
13:05 7,573.75 7,573.75 7,573.75 7,573.75 341.8K
13:06 7,573.75 7,573.75 7,573.75 7,573.75 46.5K
13:07 7,573.75 7,573.75 7,573.75 7,573.75 273.3K
13:08 7,573.75 7,573.75 7,573.75 7,573.75 62.5K
13:09 7,573.75 7,573.75 7,573.75 7,573.75 72.4K
13:10 7,573.75 7,573.75 7,573.75 7,573.75 68.8K
13:11 7,573.75 7,573.75 7,573.75 7,573.75 42.0K
13:12 7,573.75 7,573.75 7,573.75 7,573.75 174.8K
13:13 7,573.75 7,573.75 7,573.75 7,573.75 73.3K
13:14 7,573.75 7,573.75 7,573.75 7,573.75 30.6K
13:15 7,573.75 7,573.75 7,573.75 7,573.75 52.2K
13:16 7,573.75 7,573.75 7,573.75 7,573.75 40.4K
13:17 7,573.75 7,573.75 7,573.75 7,573.75 43.6K
13:18 7,573.75 7,573.75 7,573.75 7,573.75 52.1K
13:19 7,573.75 7,573.75 7,573.75 7,573.75 44.8K
13:20 7,573.75 7,573.75 7,573.75 7,573.75 1.4K
15:59 7,573.80 7,573.80 7,573.80 7,573.80 10,364.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available