DJ Telecom

DJUSTL
🏛️ usa →
183.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 189.55 190.69 189.55 190.69 2,439.3K
09:31 190.69 191.07 190.69 191.07 610.7K
09:32 191.19 191.67 191.19 191.31 437.1K
09:33 191.19 191.19 190.65 190.65 422.8K
09:34 190.51 190.56 189.91 189.91 303.3K
09:35 189.87 190.20 189.87 190.10 303.3K
09:36 190.06 190.06 189.73 189.79 242.6K
09:37 189.75 190.23 189.71 190.23 297.8K
09:38 190.16 190.16 189.92 189.99 181.0K
09:39 190.01 190.15 189.98 190.02 289.3K
09:40 189.95 190.14 189.95 190.04 104.1K
09:41 190.07 190.09 189.89 190.00 306.8K
09:42 189.99 190.00 189.73 189.94 163.4K
09:43 190.00 190.00 189.78 189.78 115.8K
09:44 189.85 190.00 189.79 189.89 72.3K
09:45 189.89 189.91 189.71 189.71 157.5K
09:46 189.76 189.76 189.46 189.46 151.8K
09:47 189.47 189.54 189.45 189.51 69.5K
09:48 189.45 189.45 189.34 189.41 129.4K
09:49 189.45 189.54 189.45 189.48 291.2K
09:50 189.43 189.47 189.30 189.30 153.0K
09:51 189.30 189.30 189.15 189.25 102.4K
09:52 189.27 189.41 189.27 189.31 115.6K
09:53 189.28 189.35 189.21 189.35 165.1K
09:54 189.37 189.63 189.37 189.59 94.5K
09:55 189.59 189.65 189.54 189.57 116.7K
09:56 189.58 189.59 189.45 189.53 183.4K
09:57 189.52 189.54 189.47 189.50 135.0K
09:58 189.47 189.60 189.45 189.56 125.0K
09:59 189.65 189.72 189.65 189.70 292.1K
10:00 189.75 189.86 189.72 189.78 172.7K
10:01 189.80 189.81 189.73 189.81 195.9K
10:02 189.81 189.81 189.56 189.58 185.2K
10:03 189.57 189.64 189.45 189.64 124.3K
10:04 189.66 189.66 189.54 189.55 95.5K
10:05 189.54 189.72 189.54 189.70 116.1K
10:06 189.69 189.74 189.65 189.67 138.1K
10:07 189.67 189.67 189.42 189.42 97.6K
10:08 189.32 189.32 189.24 189.24 115.4K
10:09 189.24 189.24 189.01 189.08 251.1K
10:10 189.08 189.13 189.07 189.07 86.2K
10:11 189.12 189.12 188.99 189.01 177.7K
10:12 189.01 189.01 188.92 188.92 90.9K
10:13 188.91 188.91 188.81 188.88 313.7K
10:14 188.88 188.94 188.76 188.81 195.2K
10:15 188.84 188.87 188.79 188.79 111.8K
10:16 188.72 188.72 188.63 188.64 236.0K
10:17 188.65 188.67 188.43 188.43 185.3K
10:18 188.44 188.56 188.44 188.52 125.6K
10:19 188.54 188.54 188.38 188.41 160.4K
10:20 188.42 188.49 188.34 188.34 188.6K
10:21 188.33 188.41 188.29 188.41 431.3K
10:22 188.39 188.48 188.39 188.45 103.3K
10:23 188.46 188.58 188.46 188.50 134.1K
10:24 188.55 188.55 188.44 188.49 171.3K
10:25 188.51 188.60 188.49 188.50 125.0K
10:26 188.47 188.53 188.43 188.53 156.9K
10:27 188.52 188.70 188.52 188.70 128.4K
10:28 188.69 188.69 188.47 188.47 118.3K
10:29 188.49 188.59 188.45 188.45 108.1K
10:30 188.43 188.49 188.40 188.46 141.4K
10:31 188.45 188.47 188.33 188.33 110.1K
10:32 188.36 188.39 188.29 188.36 109.4K
10:33 188.31 188.31 188.20 188.24 116.4K
10:34 188.23 188.40 188.23 188.40 166.4K
10:35 188.39 188.43 188.34 188.40 271.6K
10:36 188.47 188.56 188.47 188.48 186.2K
10:37 188.49 188.63 188.45 188.63 90.0K
10:38 188.69 188.79 188.68 188.79 153.8K
10:39 188.81 188.85 188.78 188.79 92.2K
10:40 188.75 188.77 188.73 188.74 82.9K
10:41 188.76 188.78 188.69 188.78 87.2K
10:42 188.79 188.79 188.65 188.65 107.5K
10:43 188.60 188.61 188.53 188.58 121.8K
10:44 188.61 188.63 188.52 188.57 90.1K
10:45 188.61 188.61 188.53 188.61 102.7K
10:46 188.60 188.67 188.60 188.62 78.7K
10:47 188.63 188.65 188.61 188.61 97.4K
10:48 188.61 188.61 188.53 188.53 199.0K
10:49 188.54 188.62 188.47 188.62 128.1K
10:50 188.70 188.82 188.68 188.77 187.7K
10:51 188.82 188.92 188.82 188.89 193.7K
10:52 188.91 188.93 188.78 188.82 65.9K
10:53 188.80 188.91 188.80 188.89 142.7K
10:54 188.88 188.91 188.86 188.89 130.7K
10:55 188.88 188.90 188.87 188.88 160.4K
10:56 188.89 188.90 188.86 188.86 131.2K
10:57 188.90 188.91 188.87 188.91 51.8K
10:58 188.92 188.94 188.90 188.92 104.5K
10:59 188.92 188.95 188.91 188.94 100.3K
11:00 188.96 188.99 188.80 188.82 204.4K
11:01 188.79 188.91 188.78 188.80 162.5K
11:02 188.76 188.84 188.74 188.84 206.6K
11:03 188.85 188.88 188.77 188.86 161.1K
11:04 188.89 188.90 188.82 188.85 145.5K
11:05 188.91 188.91 188.73 188.76 150.4K
11:06 188.72 188.72 188.66 188.68 105.3K
11:07 188.66 188.71 188.66 188.70 118.6K
11:08 188.68 188.77 188.67 188.77 85.6K
11:09 188.77 188.91 188.77 188.89 177.6K
11:10 188.91 188.95 188.90 188.94 187.2K
11:11 188.92 188.94 188.88 188.92 144.6K
11:12 188.92 188.92 188.80 188.80 157.6K
11:13 188.84 188.94 188.84 188.94 110.1K
11:14 188.97 188.97 188.92 188.92 81.1K
11:15 188.97 188.97 188.88 188.89 236.2K
11:16 188.89 188.91 188.83 188.91 139.8K
11:17 188.92 189.04 188.90 188.99 85.3K
11:18 188.98 188.98 188.91 188.91 122.0K
11:19 188.90 188.97 188.90 188.90 100.0K
11:20 188.90 188.90 188.81 188.87 110.7K
11:21 188.87 188.93 188.86 188.88 133.8K
11:22 188.86 188.86 188.77 188.77 132.6K
11:23 188.79 188.79 188.72 188.77 76.4K
11:24 188.76 188.82 188.75 188.77 93.2K
11:25 188.77 188.77 188.67 188.67 99.5K
11:26 188.66 188.68 188.64 188.64 74.0K
11:27 188.63 188.74 188.63 188.74 87.8K
11:28 188.74 188.77 188.70 188.71 65.1K
11:29 188.69 188.69 188.64 188.65 86.3K
11:30 188.63 188.66 188.62 188.62 111.2K
11:31 188.62 188.71 188.60 188.66 201.3K
11:32 188.66 188.71 188.61 188.71 110.6K
11:33 188.72 188.80 188.72 188.78 101.1K
11:34 188.78 188.82 188.78 188.82 141.4K
11:35 188.85 188.87 188.83 188.83 76.1K
11:36 188.84 188.89 188.83 188.83 59.9K
11:37 188.83 188.84 188.82 188.83 57.9K
11:38 188.83 188.84 188.77 188.80 102.6K
11:39 188.80 188.82 188.77 188.77 27.1K
11:40 188.80 188.80 188.75 188.75 86.4K
11:41 188.75 188.79 188.75 188.77 58.3K
11:42 188.77 188.84 188.75 188.84 106.7K
11:43 188.85 188.89 188.84 188.88 66.2K
11:44 188.88 188.89 188.84 188.86 39.3K
11:45 188.87 188.88 188.82 188.82 61.6K
11:46 188.82 188.85 188.81 188.84 55.6K
11:47 188.85 188.91 188.84 188.86 69.2K
11:48 188.88 188.96 188.88 188.96 166.6K
11:49 188.94 188.99 188.94 188.97 153.7K
11:50 188.98 189.02 188.96 188.97 137.4K
11:51 188.97 189.03 188.95 189.03 71.2K
11:52 189.04 189.09 189.02 189.05 248.0K
11:53 189.03 189.04 189.01 189.01 124.9K
11:54 188.99 189.03 188.95 188.96 115.9K
11:55 188.97 188.99 188.94 188.95 108.3K
11:56 188.94 188.94 188.86 188.87 134.0K
11:57 188.84 188.84 188.82 188.82 69.5K
11:58 188.83 188.85 188.83 188.84 40.3K
11:59 188.85 188.86 188.81 188.84 85.0K
12:00 188.84 188.93 188.84 188.93 55.4K
12:01 188.91 188.98 188.91 188.94 144.9K
12:02 188.95 188.96 188.93 188.93 55.1K
12:03 188.93 188.93 188.87 188.87 102.0K
12:04 188.87 188.90 188.74 188.75 126.5K
12:05 188.74 188.83 188.74 188.80 132.2K
12:06 188.78 188.81 188.77 188.77 54.8K
12:07 188.79 188.81 188.79 188.80 37.7K
12:08 188.80 188.80 188.71 188.73 96.1K
12:09 188.76 188.81 188.76 188.80 92.2K
12:10 188.80 188.81 188.76 188.80 90.8K
12:11 188.82 188.88 188.81 188.88 113.1K
12:12 188.88 188.89 188.84 188.87 132.8K
12:13 188.86 188.88 188.86 188.87 78.2K
12:14 188.88 188.95 188.85 188.93 114.4K
12:15 188.99 189.00 188.96 188.97 81.2K
12:16 188.97 188.97 188.94 188.94 50.1K
12:17 188.96 188.96 188.90 188.90 66.7K
12:18 188.91 188.94 188.91 188.93 87.5K
12:19 188.92 188.96 188.92 188.92 51.8K
12:20 188.92 188.95 188.91 188.93 67.8K
12:21 188.92 188.95 188.92 188.93 47.6K
12:22 188.93 188.94 188.90 188.92 254.6K
12:23 188.93 188.93 188.80 188.80 387.8K
12:24 188.77 188.77 188.73 188.74 58.1K
12:25 188.74 188.77 188.61 188.62 185.9K
12:26 188.59 188.63 188.59 188.63 48.6K
12:27 188.64 188.66 188.61 188.61 61.8K
12:28 188.62 188.62 188.56 188.57 51.0K
12:29 188.54 188.54 188.36 188.36 264.6K
12:30 188.37 188.40 188.35 188.38 135.3K
12:31 188.37 188.42 188.37 188.42 56.0K
12:32 188.39 188.40 188.35 188.35 30.8K
12:33 188.36 188.36 188.30 188.30 49.4K
12:34 188.27 188.27 188.18 188.23 72.2K
12:35 188.22 188.24 188.18 188.18 202.7K
12:36 188.18 188.23 188.18 188.22 87.0K
12:37 188.24 188.25 188.22 188.25 80.1K
12:38 188.23 188.27 188.22 188.23 54.5K
12:39 188.31 188.31 188.28 188.30 121.3K
12:40 188.27 188.31 188.26 188.31 84.4K
12:41 188.29 188.31 188.25 188.25 107.3K
12:42 188.24 188.30 188.24 188.30 144.6K
12:43 188.32 188.32 188.26 188.28 109.8K
12:44 188.28 188.29 188.23 188.23 73.7K
12:45 188.23 188.32 188.23 188.30 95.6K
12:46 188.32 188.33 188.20 188.21 130.3K
12:47 188.21 188.24 188.20 188.24 79.6K
12:48 188.29 188.29 188.22 188.23 81.4K
12:49 188.22 188.24 188.18 188.22 97.2K
12:50 188.22 188.22 188.11 188.15 104.8K
12:51 188.17 188.17 188.09 188.10 91.6K
12:52 188.09 188.14 188.09 188.14 107.9K
12:53 188.13 188.24 188.13 188.24 80.3K
12:54 188.24 188.25 188.21 188.24 57.8K
12:55 188.24 188.31 188.24 188.25 55.6K
12:56 188.26 188.30 188.26 188.27 70.7K
12:57 188.26 188.35 188.26 188.32 109.0K
12:58 188.33 188.34 188.30 188.31 53.1K
12:59 188.31 188.38 188.29 188.38 107.2K
13:00 188.40 188.49 188.40 188.46 93.5K
13:01 188.46 188.47 188.42 188.45 45.9K
13:02 188.46 188.54 188.44 188.54 81.1K
13:03 188.52 188.54 188.48 188.53 94.7K
13:04 188.58 188.61 188.58 188.59 114.1K
13:05 188.58 188.61 188.57 188.57 58.0K
13:06 188.57 188.62 188.56 188.62 63.9K
13:07 188.62 188.63 188.58 188.62 45.5K
13:08 188.59 188.62 188.56 188.62 66.6K
13:09 188.60 188.60 188.55 188.59 23.0K
13:10 188.60 188.63 188.60 188.63 122.9K
13:11 188.57 188.57 188.51 188.55 73.2K
13:12 188.57 188.60 188.57 188.59 42.8K
13:13 188.59 188.59 188.57 188.59 100.9K
13:14 188.59 188.63 188.58 188.58 196.5K
13:15 188.62 188.66 188.61 188.63 70.9K
13:16 188.62 188.63 188.44 188.44 146.0K
13:17 188.43 188.44 188.38 188.38 59.5K
13:18 188.39 188.49 188.38 188.47 37.0K
13:19 188.45 188.46 188.44 188.45 45.9K
13:20 188.41 188.44 188.38 188.44 80.9K
13:21 188.44 188.45 188.39 188.41 34.5K
13:22 188.42 188.42 188.36 188.38 68.9K
13:23 188.40 188.42 188.37 188.37 42.5K
13:24 188.38 188.41 188.35 188.36 80.2K
13:25 188.39 188.42 188.38 188.41 73.4K
13:26 188.43 188.47 188.38 188.40 128.8K
13:27 188.41 188.43 188.38 188.42 42.4K
13:28 188.41 188.42 188.28 188.28 94.9K
13:29 188.28 188.49 188.27 188.49 94.3K
13:30 188.51 188.51 188.46 188.49 116.6K
13:31 188.47 188.48 188.45 188.45 31.1K
13:32 188.46 188.46 188.43 188.43 41.1K
13:33 188.43 188.43 188.34 188.37 99.0K
13:34 188.36 188.44 188.36 188.44 89.6K
13:35 188.44 188.49 188.38 188.39 150.2K
13:36 188.38 188.38 188.35 188.37 45.8K
13:37 188.38 188.38 188.23 188.24 114.4K
13:38 188.25 188.37 188.24 188.37 123.9K
13:39 188.38 188.52 188.38 188.52 127.4K
13:40 188.52 188.64 188.52 188.64 86.2K
13:41 188.64 188.64 188.55 188.56 82.3K
13:42 188.56 188.56 188.51 188.51 56.8K
13:43 188.51 188.53 188.43 188.44 120.7K
13:44 188.40 188.45 188.39 188.42 107.8K
13:45 188.41 188.41 188.38 188.39 110.3K
13:46 188.40 188.40 188.35 188.37 103.4K
13:47 188.41 188.44 188.41 188.44 176.2K
13:48 188.43 188.52 188.41 188.50 90.2K
13:49 188.49 188.57 188.49 188.57 39.5K
13:50 188.55 188.65 188.54 188.65 224.0K
13:51 188.66 188.70 188.59 188.70 100.5K
13:52 188.68 188.74 188.68 188.73 156.1K
13:53 188.70 188.73 188.69 188.69 67.5K
13:54 188.68 188.72 188.67 188.70 46.4K
13:55 188.70 188.70 188.62 188.66 84.5K
13:56 188.64 188.68 188.63 188.63 105.2K
13:57 188.61 188.66 188.58 188.61 120.1K
13:58 188.57 188.59 188.56 188.59 104.6K
13:59 188.56 188.60 188.53 188.56 85.5K
14:00 188.56 188.66 188.56 188.66 128.2K
14:01 188.68 188.85 188.68 188.85 260.3K
14:02 188.86 188.86 188.74 188.79 133.6K
14:03 188.80 188.80 188.75 188.76 87.1K
14:04 188.80 188.81 188.77 188.78 106.6K
14:05 188.80 188.87 188.79 188.84 94.8K
14:06 188.86 188.93 188.86 188.93 118.2K
14:07 188.92 188.94 188.86 188.86 101.1K
14:08 188.85 188.88 188.81 188.82 99.2K
14:09 188.81 188.82 188.76 188.78 161.2K
14:10 188.85 188.85 188.72 188.72 163.3K
14:11 188.73 188.80 188.73 188.80 93.6K
14:12 188.79 188.82 188.77 188.77 84.0K
14:13 188.78 188.78 188.72 188.72 50.5K
14:14 188.73 188.74 188.70 188.73 83.1K
14:15 188.72 188.79 188.72 188.78 58.6K
14:16 188.79 188.80 188.75 188.75 56.3K
14:17 188.77 188.78 188.75 188.78 48.1K
14:18 188.76 188.82 188.76 188.81 68.6K
14:19 188.80 188.81 188.74 188.74 117.0K
14:20 188.76 188.77 188.72 188.72 68.1K
14:21 188.72 188.72 188.68 188.72 64.4K
14:22 188.72 188.75 188.69 188.73 71.4K
14:23 188.73 188.79 188.73 188.77 52.2K
14:24 188.77 188.78 188.74 188.74 59.9K
14:25 188.76 188.80 188.74 188.79 54.6K
14:26 188.79 188.91 188.79 188.90 109.7K
14:27 188.91 188.95 188.90 188.95 135.5K
14:28 188.95 189.07 188.95 189.07 105.6K
14:29 189.07 189.09 189.02 189.05 120.6K
14:30 189.07 189.07 189.02 189.05 110.7K
14:31 189.06 189.11 189.04 189.11 86.2K
14:32 189.12 189.12 189.08 189.10 90.4K
14:33 189.10 189.17 189.10 189.16 129.6K
14:34 189.16 189.16 189.11 189.11 111.4K
14:35 189.12 189.15 189.11 189.15 126.4K
14:36 189.15 189.18 189.14 189.16 67.3K
14:37 189.15 189.19 189.15 189.17 87.0K
14:38 189.17 189.19 189.09 189.10 93.5K
14:39 189.10 189.12 189.10 189.10 68.4K
14:40 189.09 189.13 189.07 189.11 68.7K
14:41 189.10 189.11 189.04 189.07 105.4K
14:42 189.08 189.10 189.06 189.10 61.0K
14:43 189.08 189.10 189.05 189.07 174.8K
14:44 189.07 189.07 189.00 189.00 216.6K
14:45 188.99 189.06 188.99 189.02 95.1K
14:46 189.04 189.07 189.01 189.06 94.5K
14:47 189.06 189.13 189.06 189.13 152.5K
14:48 189.16 189.24 189.16 189.20 214.8K
14:49 189.20 189.29 189.20 189.26 75.6K
14:50 189.28 189.32 189.28 189.31 131.7K
14:51 189.29 189.30 189.23 189.23 103.8K
14:52 189.22 189.22 189.19 189.20 66.2K
14:53 189.20 189.20 189.12 189.14 92.5K
14:54 189.15 189.25 189.15 189.23 97.2K
14:55 189.24 189.37 189.24 189.36 155.5K
14:56 189.36 189.37 189.30 189.30 242.3K
14:57 189.29 189.33 189.29 189.33 81.1K
14:58 189.34 189.37 189.31 189.37 93.4K
14:59 189.37 189.46 189.37 189.44 100.7K
15:00 189.44 189.51 189.44 189.50 202.0K
15:01 189.50 189.55 189.50 189.54 246.7K
15:02 189.56 189.65 189.56 189.65 159.5K
15:03 189.63 189.64 189.57 189.57 152.5K
15:04 189.57 189.61 189.57 189.60 138.4K
15:05 189.59 189.59 189.51 189.51 135.2K
15:06 189.51 189.55 189.49 189.53 125.1K
15:07 189.57 189.57 189.47 189.47 150.4K
15:08 189.47 189.55 189.45 189.54 165.0K
15:09 189.52 189.53 189.51 189.51 151.7K
15:10 189.51 189.52 189.48 189.49 98.5K
15:11 189.52 189.52 189.40 189.47 184.3K
15:12 189.48 189.48 189.46 189.48 47.1K
15:13 189.53 189.62 189.52 189.60 201.0K
15:14 189.60 189.61 189.57 189.61 152.8K
15:15 189.61 189.72 189.61 189.70 176.4K
15:16 189.71 189.72 189.70 189.70 134.6K
15:17 189.71 189.75 189.70 189.70 128.6K
15:18 189.71 189.71 189.68 189.70 98.4K
15:19 189.69 189.76 189.68 189.75 173.2K
15:20 189.74 189.77 189.71 189.74 135.8K
15:21 189.74 189.75 189.66 189.68 171.6K
15:22 189.66 189.69 189.64 189.64 109.1K
15:23 189.62 189.65 189.59 189.64 119.5K
15:24 189.63 189.69 189.61 189.69 99.1K
15:25 189.69 189.73 189.69 189.71 206.2K
15:26 189.73 189.73 189.70 189.72 90.6K
15:27 189.72 189.73 189.71 189.71 167.8K
15:28 189.72 189.73 189.70 189.70 113.6K
15:29 189.79 189.80 189.77 189.78 378.8K
15:30 189.81 189.91 189.80 189.91 294.6K
15:31 189.91 189.93 189.88 189.88 204.5K
15:32 189.82 189.83 189.80 189.80 224.4K
15:33 189.87 189.87 189.79 189.79 238.1K
15:34 189.80 189.82 189.70 189.72 174.5K
15:35 189.72 189.72 189.65 189.67 168.6K
15:36 189.65 189.70 189.65 189.70 112.8K
15:37 189.70 189.77 189.68 189.77 154.5K
15:38 189.81 189.81 189.77 189.80 131.4K
15:39 189.80 189.84 189.78 189.80 150.7K
15:40 189.79 190.09 189.79 190.09 456.3K
15:41 190.11 190.14 190.10 190.14 285.2K
15:42 190.12 190.21 190.12 190.21 274.9K
15:43 190.21 190.26 190.19 190.26 624.2K
15:44 190.23 190.29 190.23 190.29 294.0K
15:45 190.27 190.29 190.24 190.24 200.3K
15:46 190.28 190.31 190.26 190.28 601.7K
15:47 190.27 190.33 190.27 190.27 278.6K
15:48 190.29 190.30 190.28 190.29 286.6K
15:49 190.33 190.33 190.28 190.28 324.2K
15:50 190.27 190.27 190.15 190.21 809.2K
15:51 190.21 190.26 190.16 190.26 491.0K
15:52 190.31 190.37 190.31 190.37 352.4K
15:53 190.45 190.54 190.45 190.49 625.2K
15:54 190.48 190.52 190.46 190.52 548.5K
15:55 190.62 190.72 190.62 190.67 1,099.6K
15:56 190.69 190.70 190.66 190.67 865.4K
15:57 190.66 190.75 190.66 190.70 900.9K
15:58 190.71 190.75 190.69 190.75 1,042.2K
15:59 190.76 190.84 190.60 190.60 2,730.6K
16:00 190.59 190.64 190.59 190.64 28,538.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available