Jumbo DJX

🏛️ usa →
4,639.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 4,628.26 4,642.53 4,610.34 4,639.79 0.0M
2025-09-29 4,630.63 4,638.71 4,614.91 4,633.99 0.0M
2025-09-27 4,610.14 4,635.30 4,605.19 4,624.73 0.0M
2025-09-26 4,610.14 4,635.30 4,605.19 4,624.73 0.0M
2025-09-25 4,636.89 4,645.31 4,609.64 4,612.13 0.0M
2025-09-24 4,636.41 4,671.43 4,621.76 4,629.28 0.0M
2025-09-23 4,620.67 4,644.71 4,603.58 4,638.15 0.0M
2025-09-22 4,620.67 4,643.07 4,603.58 4,642.25 0.0M
2025-09-20 4,621.12 4,639.65 4,610.50 4,631.53 0.0M
2025-09-19 4,605.66 4,631.75 4,595.47 4,614.24 0.0M
2025-09-18 4,577.84 4,626.20 4,568.76 4,601.83 0.0M
2025-09-17 4,591.95 4,596.71 4,566.74 4,575.79 0.0M
2025-09-16 4,584.84 4,597.84 4,577.19 4,588.34 0.0M
2025-09-13 4,607.71 4,607.71 4,581.39 4,583.42 0.0M
2025-09-12 4,557.71 4,613.72 4,557.71 4,610.80 0.0M
2025-09-11 4,573.15 4,573.15 4,538.01 4,549.09 0.0M
2025-09-10 4,554.76 4,576.42 4,543.35 4,571.13 0.0M
2025-09-09 4,543.06 4,554.26 4,527.77 4,551.50 0.0M
2025-09-07 4,565.65 4,540.09 4,540.09 4,540.09 0.0M
2025-09-06 4,565.65 4,577.02 4,521.18 4,540.09 0.0M
2025-09-05 4,520.49 4,563.24 4,516.07 4,562.13 0.0M
2025-09-04 4,530.94 4,530.94 4,498.04 4,527.12 0.0M
2025-09-03 4,528.77 4,529.58 4,494.82 4,529.58 0.0M
2025-08-30 4,559.10 4,561.62 4,537.72 4,554.49 0.0M
2025-08-29 4,558.10 4,568.28 4,544.27 4,563.69 0.0M
2025-08-28 4,541.75 4,562.11 4,537.28 4,556.52 0.0M
2025-08-27 4,523.68 4,543.76 4,519.23 4,541.81 0.0M
2025-08-26 4,560.53 4,560.53 4,527.31 4,528.25 0.0M
2025-08-23 4,495.29 4,575.78 4,495.29 4,563.17 0.0M
2025-08-22 4,480.82 4,489.26 4,457.90 4,478.55 0.0M
2025-08-21 4,492.27 4,503.38 4,476.80 4,493.83 0.0M
2025-08-20 4,495.24 4,520.74 4,481.65 4,492.23 0.0M
2025-08-19 4,496.32 4,499.88 4,486.83 4,491.18 0.0M
2025-08-16 4,515.99 4,520.35 4,489.80 4,494.61 0.0M
2025-08-15 4,489.08 4,494.87 4,469.05 4,491.13 0.0M
2025-08-14 4,457.15 4,494.91 4,457.15 4,492.23 0.0M
2025-08-13 4,405.05 4,449.76 4,405.05 4,445.86 0.0M
2025-08-12 4,418.44 4,427.30 4,391.13 4,397.51 0.0M
2025-08-09 4,404.50 4,427.28 4,402.89 4,417.56 0.0M
2025-08-08 4,443.01 4,449.84 4,379.92 4,396.86 0.0M
2025-08-07 4,419.66 4,429.01 4,401.77 4,419.31 0.0M
2025-08-06 4,420.01 4,430.85 4,392.38 4,411.17 0.0M
2025-08-05 4,372.40 4,418.84 4,372.40 4,417.36 0.0M
2025-08-02 4,378.18 4,378.18 4,334.07 4,358.86 0.0M
2025-08-01 4,466.58 4,466.58 4,404.90 4,413.10 0.0M
2025-07-31 4,467.79 4,473.95 4,426.17 4,446.13 0.0M
2025-07-30 4,483.37 4,488.37 4,456.88 4,463.30 0.0M
2025-07-29 4,494.70 4,494.70 4,474.00 4,483.76 0.0M
2025-07-26 4,475.73 4,494.45 4,465.06 4,490.19 0.0M
2025-07-25 4,477.64 4,491.23 4,467.46 4,469.39 0.0M
2025-07-24 4,466.11 4,501.67 4,463.84 4,501.03 0.0M
2025-07-23 4,433.86 4,454.25 4,427.26 4,450.24 0.0M
2025-07-22 4,436.84 4,460.18 4,431.14 4,432.31 0.0M
2025-07-19 4,457.17 4,457.17 4,422.46 4,434.22 0.0M
2025-07-18 4,422.99 4,455.81 4,420.00 4,448.45 0.0M
2025-07-17 4,415.27 4,426.02 4,375.90 4,425.48 0.0M
2025-07-16 4,445.98 4,450.43 4,400.24 4,402.33 0.0M
2025-07-15 4,434.62 4,447.21 4,423.73 4,445.97 0.0M
2025-07-12 4,448.08 4,448.08 4,427.53 4,437.15 0.0M
2025-07-11 4,442.78 4,477.55 4,437.29 4,465.06 0.0M
2025-07-10 4,432.71 4,455.67 4,422.59 4,445.83 0.0M
2025-07-09 4,437.86 4,443.70 4,420.14 4,424.08 0.0M
2025-07-08 4,480.34 4,480.34 4,416.03 4,440.64 0.0M
2025-07-04 4,456.58 4,488.58 4,455.04 4,482.85 0.0M
2025-07-03 4,445.57 4,455.78 4,435.40 4,448.44 0.0M
2025-07-02 4,406.15 4,460.42 4,401.35 4,449.49 0.0M
2025-07-01 4,402.07 4,413.87 4,388.92 4,409.48 0.0M
2025-06-28 4,350.56 4,396.64 4,350.56 4,381.93 0.0M
2025-06-27 4,308.41 4,343.10 4,308.41 4,338.68 0.0M
2025-06-26 4,313.03 4,313.03 4,287.15 4,298.24 0.0M
2025-06-25 4,280.71 4,318.35 4,279.41 4,308.90 0.0M
2025-06-24 4,217.86 4,260.95 4,198.11 4,258.18 0.0M
2025-06-21 4,229.11 4,243.22 4,209.00 4,220.68 0.0M
2025-06-19 4,223.60 4,251.01 4,211.82 4,217.17 0.0M
2025-06-18 4,235.86 4,253.08 4,213.27 4,221.58 0.0M
2025-06-17 4,230.01 4,270.77 4,230.01 4,251.51 0.0M
2025-06-14 4,257.95 4,260.25 4,208.11 4,219.78 0.0M
2025-06-13 4,273.74 4,297.04 4,260.64 4,296.76 0.0M
2025-06-12 4,288.29 4,311.57 4,273.86 4,286.58 0.0M
2025-06-11 4,273.83 4,292.59 4,271.01 4,286.69 0.0M
2025-06-10 4,278.62 4,289.31 4,256.76 4,276.18 0.0M
2025-06-07 4,263.18 4,292.46 4,258.26 4,276.29 0.0M
2025-06-06 4,248.79 4,260.14 4,221.17 4,231.97 0.0M
2025-06-05 4,257.41 4,264.50 4,242.77 4,242.77 0.0M
2025-06-04 4,230.45 4,256.84 4,218.64 4,251.96 0.0M
2025-06-03 4,219.99 4,231.70 4,185.36 4,230.55 0.0M
2025-05-31 4,219.24 4,237.61 4,190.62 4,227.01 0.0M
2025-05-30 4,219.00 4,226.60 4,182.84 4,221.57 0.0M
2025-05-29 4,236.16 4,244.87 4,204.23 4,209.87 0.0M
2025-05-28 4,184.90 4,235.07 4,184.90 4,234.37 0.0M
2025-05-24 4,152.57 4,178.86 4,135.41 4,160.31 0.0M
2025-05-23 4,176.37 4,209.04 4,171.44 4,185.91 0.0M
2025-05-22 4,235.45 4,243.93 4,178.52 4,186.04 0.0M
2025-05-21 4,273.51 4,280.00 4,248.54 4,267.72 0.0M
2025-05-20 4,254.28 4,284.20 4,233.77 4,279.21 0.0M
2025-05-17 4,235.62 4,266.37 4,223.26 4,265.47 0.0M
2025-05-16 4,177.80 4,235.14 4,177.80 4,232.28 0.0M
2025-05-15 4,215.01 4,225.48 4,195.29 4,205.11 0.0M
2025-05-14 4,250.73 4,250.73 4,213.20 4,214.04 0.0M
2025-05-13 4,189.91 4,241.81 4,189.91 4,241.01 0.0M
2025-05-10 4,140.55 4,151.24 4,115.07 4,124.94 0.0M
2025-05-09 4,131.26 4,177.32 4,116.78 4,136.84 0.0M
2025-05-08 4,095.61 4,126.69 4,082.93 4,111.40 0.0M
2025-05-07 4,100.02 4,116.43 4,075.94 4,082.90 0.0M
2025-05-06 4,117.34 4,144.59 4,106.34 4,121.88 0.0M
2025-05-03 4,096.04 4,138.62 4,096.04 4,131.74 0.0M
2025-05-02 4,091.80 4,109.95 4,070.56 4,075.30 0.0M
2025-05-01 4,029.04 4,077.72 3,974.56 4,066.94 0.0M
2025-04-30 4,023.40 4,063.05 4,022.22 4,052.76 0.0M
2025-04-29 4,017.17 4,041.42 3,986.91 4,022.76 0.0M
2025-04-26 4,004.57 4,013.73 3,971.87 4,011.35 0.0M
2025-04-25 3,953.11 4,015.79 3,937.19 4,009.34 0.0M
2025-04-24 3,981.50 4,037.61 3,948.71 3,960.66 0.0M
2025-04-23 3,851.62 3,927.20 3,851.62 3,918.70 0.0M
2025-04-22 3,890.60 3,890.60 3,783.07 3,817.04 0.0M
2025-04-18 3,974.56 3,974.56 3,895.03 3,914.22 0.0M
2025-04-17 4,017.95 4,041.68 3,939.48 3,966.94 0.0M
2025-04-16 4,052.78 4,079.12 4,034.69 4,036.90 0.0M
2025-04-15 4,054.62 4,077.83 4,015.90 4,052.48 0.0M
2025-04-12 3,949.34 4,040.43 3,925.52 4,021.27 0.0M
2025-04-11 3,999.69 3,999.69 3,842.77 3,959.37 0.0M
2025-04-10 3,738.79 4,077.87 3,727.57 4,060.85 0.0M
2025-04-09 3,882.71 3,942.66 3,710.39 3,764.56 0.0M
2025-04-08 3,787.97 3,920.70 3,661.18 3,796.56 0.0M
2025-04-05 4,009.79 4,009.79 3,826.49 3,831.49 0.0M
2025-04-04 4,098.65 4,117.36 4,051.31 4,054.59 0.0M
2025-04-03 4,173.61 4,238.23 4,162.97 4,222.53 0.0M
2025-04-02 4,187.98 4,214.07 4,151.99 4,199.00 0.0M
2025-04-01 4,138.25 4,214.74 4,114.81 4,200.18 0.0M
2025-03-29 4,224.58 4,225.82 4,153.00 4,158.39 0.0M
2025-03-28 4,243.30 4,252.38 4,214.22 4,229.97 0.0M
2025-03-27 4,265.59 4,282.18 4,232.67 4,245.48 0.0M
2025-03-26 4,263.55 4,269.66 4,244.18 4,258.75 0.0M
2025-03-25 4,218.01 4,263.89 4,218.01 4,258.33 0.0M
2025-03-22 4,176.34 4,201.14 4,143.39 4,198.54 0.0M
2025-03-21 4,179.53 4,225.03 4,169.56 4,195.33 0.0M
2025-03-20 4,161.32 4,217.84 4,161.32 4,196.46 0.0M
2025-03-19 4,177.29 4,178.73 4,141.54 4,158.13 0.0M
2025-03-18 4,146.02 4,201.31 4,141.28 4,184.16 0.0M
2025-03-15 4,105.76 4,152.81 4,092.95 4,148.82 0.0M
2025-03-14 4,128.01 4,136.01 4,066.18 4,081.36 0.0M
2025-03-13 4,157.75 4,172.14 4,101.02 4,135.09 0.0M
2025-03-12 4,183.80 4,186.83 4,117.54 4,143.35 0.0M
2025-03-11 4,250.77 4,254.14 4,161.29 4,191.17 0.0M
2025-03-08 4,250.31 4,289.87 4,217.56 4,280.17 0.0M
2025-03-07 4,284.85 4,297.05 4,238.16 4,257.91 0.0M
2025-03-06 4,251.84 4,313.59 4,241.87 4,300.66 0.0M
2025-03-05 4,304.03 4,308.40 4,234.78 4,252.10 0.0M
2025-03-04 4,390.05 4,403.38 4,291.93 4,319.12 0.0M
2025-03-01 4,325.98 4,387.36 4,310.09 4,384.09 0.0M
2025-02-28 4,351.64 4,388.42 4,322.45 4,323.95 0.0M
2025-02-27 4,363.54 4,386.65 4,331.89 4,343.31 0.0M
2025-02-26 4,350.97 4,376.77 4,328.30 4,362.12 0.0M
2025-02-25 4,349.31 4,369.92 4,334.37 4,346.12 0.0M
2025-02-22 4,382.01 4,395.97 4,334.93 4,342.80 0.0M
2025-02-21 4,456.11 4,456.11 4,395.02 4,417.67 0.0M
2025-02-20 4,447.81 4,463.62 4,431.27 4,462.76 0.0M
2025-02-19 4,458.39 4,460.20 4,431.93 4,455.63 0.0M
2025-02-15 4,472.10 4,476.91 4,449.90 4,454.61 0.0M
2025-02-14 4,442.59 4,476.83 4,436.66 4,471.14 0.0M
2025-02-13 4,435.77 4,446.72 4,410.45 4,436.86 0.0M
2025-02-12 4,440.14 4,464.06 4,431.95 4,459.37 0.0M
2025-02-11 4,439.69 4,462.22 4,430.14 4,447.04 0.0M
2025-02-08 4,476.26 4,485.71 4,427.98 4,430.34 0.0M
2025-02-07 4,494.92 4,496.66 4,454.53 4,474.76 0.0M
2025-02-06 4,456.36 4,488.69 4,435.30 4,487.33 0.0M
2025-02-05 4,446.95 4,459.77 4,432.85 4,455.60 0.0M
2025-02-04 4,426.82 4,459.45 4,387.91 4,442.19 0.0M
2025-02-01 4,505.44 4,505.44 4,450.72 4,454.47 0.0M
2025-01-31 4,454.87 4,500.88 4,454.87 4,488.21 0.0M
2025-01-30 4,481.96 4,496.26 4,457.91 4,471.35 0.0M
2025-01-29 4,475.64 4,497.64 4,462.20 4,485.04 0.0M
2025-01-28 4,414.88 4,472.79 4,402.63 4,471.36 0.0M
2025-01-25 4,453.38 4,454.55 4,433.22 4,442.43 0.0M
2025-01-24 4,411.36 4,456.53 4,411.36 4,456.51 0.0M
2025-01-23 4,417.81 4,420.83 4,404.21 4,415.67 0.0M
2025-01-22 4,352.87 4,405.01 4,352.87 4,402.58 0.0M
2025-01-18 4,331.26 4,365.33 4,331.26 4,348.78 0.0M
2025-01-17 4,329.03 4,329.48 4,308.18 4,315.31 0.0M
2025-01-16 4,292.78 4,332.35 4,292.78 4,322.16 0.0M
2025-01-15 4,236.64 4,254.46 4,215.70 4,251.83 0.0M
2025-01-14 4,192.47 4,231.96 4,184.49 4,229.71 0.0M
2025-01-11 4,254.03 4,254.03 4,187.73 4,193.84 0.0M
2025-01-09 4,254.21 4,265.62 4,232.78 4,263.52 0.0M
2025-01-08 4,280.97 4,293.15 4,238.08 4,252.84 0.0M
2025-01-07 4,283.55 4,311.53 4,261.12 4,270.66 0.0M
2025-01-04 4,249.58 4,278.28 4,243.69 4,273.21 0.0M
2025-01-03 4,266.01 4,290.51 4,217.48 4,239.23 0.0M
2025-01-01 4,263.67 4,277.97 4,242.13 4,254.42 0.0M