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
09:30 188.79 188.79 187.87 187.96 1,205.7K
09:31 187.93 188.15 187.82 188.06 177.1K
09:32 187.92 188.12 187.82 188.12 143.3K
09:33 187.89 187.89 187.62 187.73 139.2K
09:34 187.70 187.84 187.60 187.84 102.0K
09:35 187.85 188.19 187.85 188.19 88.1K
09:36 188.20 188.41 188.16 188.37 122.4K
09:37 188.41 188.48 188.28 188.45 138.7K
09:38 188.46 188.46 188.24 188.24 116.6K
09:39 188.12 188.12 187.83 187.84 96.3K
09:40 187.81 187.99 187.76 187.77 126.2K
09:41 187.70 187.81 187.68 187.78 85.0K
09:42 187.72 187.83 187.70 187.75 81.1K
09:43 187.75 187.85 187.75 187.76 100.3K
09:44 187.76 187.76 187.65 187.72 100.9K
09:45 187.75 187.75 187.42 187.42 105.7K
09:46 187.52 187.67 187.52 187.65 78.5K
09:47 187.64 187.79 187.64 187.76 91.7K
09:48 187.81 188.04 187.75 187.92 227.9K
09:49 187.90 187.95 187.83 187.87 105.0K
09:50 187.77 187.87 187.77 187.86 127.9K
09:51 187.92 188.00 187.85 187.93 171.4K
09:52 187.95 188.03 187.91 187.99 90.8K
09:53 188.12 188.16 188.04 188.05 181.7K
09:54 188.06 188.07 187.89 187.89 91.6K
09:55 187.89 188.06 187.89 188.04 64.6K
09:56 188.03 188.27 188.03 188.24 147.1K
09:57 188.23 188.69 188.23 188.69 177.2K
09:58 188.67 188.81 188.60 188.60 103.9K
09:59 188.59 188.68 188.54 188.62 79.4K
10:00 188.65 188.74 188.55 188.55 153.3K
10:01 188.55 188.55 188.48 188.50 102.6K
10:02 188.51 188.51 188.35 188.39 134.9K
10:03 188.43 188.43 188.36 188.43 121.9K
10:04 188.44 188.60 188.44 188.52 136.6K
10:05 188.49 188.58 188.44 188.58 96.7K
10:06 188.57 188.57 188.47 188.54 89.8K
10:07 188.55 188.60 188.51 188.54 118.0K
10:08 188.51 188.55 188.49 188.55 77.0K
10:09 188.64 188.65 188.59 188.64 70.9K
10:10 188.63 188.64 188.54 188.58 51.4K
10:11 188.56 188.58 188.54 188.56 208.4K
10:12 188.66 188.68 188.54 188.54 257.9K
10:13 188.57 188.65 188.54 188.64 98.9K
10:14 188.62 188.76 188.57 188.76 97.8K
10:15 188.74 188.74 188.66 188.67 143.3K
10:16 188.67 188.71 188.62 188.71 136.3K
10:17 188.71 188.71 188.60 188.66 134.5K
10:18 188.68 188.74 188.66 188.66 89.7K
10:19 188.66 188.78 188.66 188.72 129.0K
10:20 188.74 188.74 188.58 188.60 145.3K
10:21 188.57 188.61 188.56 188.61 92.0K
10:22 188.59 188.63 188.55 188.62 63.2K
10:23 188.61 188.64 188.59 188.61 98.2K
10:24 188.61 188.66 188.61 188.63 92.4K
10:25 188.62 188.66 188.58 188.66 121.3K
10:26 188.66 188.68 188.64 188.68 79.2K
10:27 188.65 188.66 188.52 188.52 63.1K
10:28 188.50 188.61 188.50 188.59 50.0K
10:29 188.61 188.62 188.53 188.53 101.4K
10:30 188.59 188.62 188.55 188.55 76.5K
10:31 188.55 188.60 188.55 188.56 81.2K
10:32 188.59 188.59 188.52 188.53 72.3K
10:33 188.50 188.66 188.50 188.62 167.0K
10:34 188.61 188.70 188.61 188.67 78.3K
10:35 188.68 188.69 188.65 188.65 48.0K
10:36 188.65 188.65 188.49 188.49 50.1K
10:37 188.45 188.49 188.41 188.44 95.2K
10:38 188.45 188.47 188.44 188.46 69.4K
10:39 188.44 188.60 188.44 188.60 118.4K
10:40 188.63 188.74 188.60 188.74 161.3K
10:41 188.75 188.82 188.73 188.82 119.4K
10:42 188.84 188.95 188.83 188.93 439.2K
10:43 188.86 188.97 188.86 188.97 128.9K
10:44 189.01 189.05 189.00 189.05 173.4K
10:45 189.05 189.09 188.93 189.02 202.0K
10:46 188.99 189.02 188.90 188.93 137.0K
10:47 188.94 188.94 188.89 188.92 122.7K
10:48 188.93 188.93 188.81 188.81 107.8K
10:49 188.81 188.93 188.81 188.93 105.6K
10:50 188.96 189.01 188.95 189.01 54.7K
10:51 189.01 189.04 189.00 189.01 77.3K
10:52 189.02 189.06 189.01 189.03 142.8K
10:53 189.04 189.06 189.00 189.05 70.6K
10:54 189.07 189.07 189.01 189.04 45.5K
10:55 189.04 189.11 188.98 188.99 92.2K
10:56 188.99 189.03 188.97 189.00 113.8K
10:57 189.01 189.02 188.98 189.02 38.1K
10:58 189.02 189.04 188.94 188.96 70.9K
10:59 188.97 188.98 188.93 188.95 39.4K
11:00 188.92 188.95 188.85 188.87 104.7K
11:01 188.86 188.95 188.82 188.95 302.3K
11:02 188.94 189.01 188.89 189.00 78.6K
11:03 189.01 189.02 188.97 189.01 39.6K
11:04 189.00 189.04 188.95 189.02 93.0K
11:05 188.98 188.98 188.89 188.89 89.0K
11:06 188.88 188.91 188.88 188.89 56.8K
11:07 188.88 188.88 188.68 188.68 109.5K
11:08 188.68 188.78 188.67 188.77 109.2K
11:09 188.80 188.84 188.80 188.81 258.2K
11:10 188.83 188.84 188.68 188.69 184.9K
11:11 188.75 188.78 188.72 188.72 82.8K
11:12 188.72 188.72 188.62 188.66 61.8K
11:13 188.64 188.68 188.63 188.68 53.5K
11:14 188.66 188.66 188.60 188.64 59.9K
11:15 188.65 188.66 188.60 188.60 35.4K
11:16 188.60 188.60 188.49 188.49 41.4K
11:17 188.50 188.50 188.44 188.46 74.5K
11:18 188.46 188.49 188.45 188.49 42.2K
11:19 188.46 188.46 188.42 188.42 49.5K
11:20 188.44 188.48 188.40 188.42 64.2K
11:21 188.42 188.45 188.36 188.36 76.1K
11:22 188.36 188.47 188.36 188.45 59.9K
11:23 188.46 188.46 188.42 188.42 63.8K
11:24 188.45 188.45 188.32 188.32 60.6K
11:25 188.33 188.42 188.33 188.41 81.9K
11:26 188.41 188.43 188.35 188.38 77.4K
11:27 188.40 188.40 188.26 188.26 129.6K
11:28 188.23 188.45 188.23 188.44 157.4K
11:29 188.41 188.42 188.34 188.39 91.6K
11:30 188.39 188.42 188.37 188.42 64.7K
11:31 188.38 188.38 188.28 188.29 98.1K
11:32 188.26 188.26 188.19 188.20 48.9K
11:33 188.22 188.25 188.21 188.24 56.9K
11:34 188.27 188.33 188.27 188.32 61.6K
11:35 188.32 188.32 188.18 188.21 78.4K
11:36 188.22 188.26 188.21 188.26 73.0K
11:37 188.26 188.27 188.22 188.22 56.0K
11:38 188.21 188.31 188.20 188.31 50.7K
11:39 188.30 188.31 188.27 188.31 54.1K
11:40 188.31 188.32 188.23 188.23 72.7K
11:41 188.29 188.36 188.28 188.34 75.7K
11:42 188.33 188.33 188.29 188.31 59.0K
11:43 188.32 188.32 188.20 188.20 109.0K
11:44 188.20 188.24 188.16 188.24 66.8K
11:45 188.28 188.28 188.19 188.20 42.6K
11:46 188.23 188.23 188.15 188.16 47.0K
11:47 188.18 188.18 188.12 188.12 58.3K
11:48 188.10 188.10 188.06 188.06 68.2K
11:49 188.06 188.06 188.01 188.01 31.7K
11:50 188.05 188.05 188.02 188.02 135.1K
11:51 188.03 188.07 187.93 187.93 79.3K
11:52 187.92 187.94 187.85 187.85 79.2K
11:53 187.80 187.80 187.69 187.72 114.2K
11:54 187.70 187.72 187.66 187.66 61.7K
11:55 187.65 187.70 187.63 187.69 125.9K
11:56 187.68 187.68 187.59 187.59 87.6K
11:57 187.59 187.60 187.57 187.58 39.8K
11:58 187.56 187.60 187.47 187.50 71.8K
11:59 187.52 187.66 187.49 187.66 109.8K
12:00 187.65 187.67 187.62 187.67 37.1K
12:01 187.67 187.67 187.63 187.65 69.0K
12:02 187.65 187.68 187.65 187.66 41.3K
12:03 187.64 187.64 187.53 187.53 69.1K
12:04 187.54 187.62 187.53 187.59 97.5K
12:05 187.59 187.60 187.52 187.53 109.2K
12:06 187.51 187.51 187.43 187.44 97.2K
12:07 187.48 187.48 187.41 187.45 49.2K
12:08 187.46 187.48 187.46 187.46 37.2K
12:09 187.43 187.46 187.39 187.39 39.5K
12:10 187.42 187.61 187.42 187.61 130.1K
12:11 187.59 187.71 187.58 187.69 108.8K
12:12 187.70 187.86 187.70 187.84 73.2K
12:13 187.85 187.85 187.79 187.84 40.8K
12:14 187.80 187.90 187.79 187.85 75.5K
12:15 187.85 188.06 187.85 188.05 112.4K
12:16 188.04 188.04 187.94 187.97 139.4K
12:17 187.95 188.00 187.89 187.91 84.3K
12:18 187.89 187.91 187.85 187.85 116.0K
12:19 187.88 187.91 187.88 187.91 73.6K
12:20 187.89 187.91 187.88 187.90 162.9K
12:21 187.90 187.90 187.84 187.85 78.1K
12:22 187.83 187.87 187.80 187.81 64.8K
12:23 187.81 187.83 187.76 187.83 143.3K
12:24 187.83 187.83 187.76 187.79 29.5K
12:25 187.79 187.92 187.78 187.89 84.0K
12:26 187.90 187.92 187.86 187.92 51.8K
12:27 187.92 188.00 187.90 187.90 131.2K
12:28 187.90 187.95 187.90 187.91 58.4K
12:29 187.91 188.04 187.89 188.04 131.5K
12:30 188.11 188.13 188.06 188.07 103.6K
12:31 188.01 188.06 187.98 188.03 65.6K
12:32 188.05 188.11 188.05 188.07 101.7K
12:33 188.08 188.08 188.04 188.04 88.6K
12:34 188.06 188.07 188.03 188.03 68.7K
12:35 188.02 188.07 188.00 188.06 48.4K
12:36 188.06 188.09 188.05 188.05 150.7K
12:37 188.06 188.10 188.05 188.05 151.1K
12:38 188.10 188.10 188.06 188.07 108.5K
12:39 188.09 188.13 188.09 188.12 39.7K
12:40 188.11 188.13 188.05 188.05 87.1K
12:41 188.06 188.07 188.01 188.04 79.2K
12:42 188.01 188.08 188.01 188.07 56.3K
12:43 188.07 188.07 188.04 188.05 61.1K
12:44 188.03 188.06 187.94 188.05 221.8K
12:45 188.05 188.22 188.05 188.19 104.7K
12:46 188.19 188.19 188.15 188.18 94.8K
12:47 188.18 188.23 188.17 188.23 65.5K
12:48 188.23 188.28 188.23 188.28 37.8K
12:49 188.30 188.47 188.30 188.47 171.0K
12:50 188.45 188.51 188.45 188.50 45.6K
12:51 188.53 188.54 188.42 188.49 142.4K
12:52 188.50 188.52 188.44 188.44 56.1K
12:53 188.43 188.55 188.42 188.55 90.3K
12:54 188.52 188.68 188.52 188.64 116.8K
12:55 188.63 188.63 188.56 188.60 114.1K
12:56 188.58 188.60 188.55 188.56 81.0K
12:57 188.55 188.59 188.55 188.57 91.1K
12:58 188.54 188.54 188.45 188.50 310.8K
12:59 188.49 188.56 188.49 188.52 120.1K
13:00 188.50 188.54 188.48 188.54 54.9K
13:01 188.54 188.54 188.49 188.52 33.2K
13:02 188.51 188.51 188.44 188.48 120.2K
13:03 188.48 188.48 188.43 188.43 53.9K
13:04 188.43 188.46 188.42 188.42 90.2K
13:05 188.43 188.43 188.37 188.37 36.8K
13:06 188.38 188.48 188.38 188.48 77.3K
13:07 188.49 188.55 188.48 188.48 94.2K
13:08 188.49 188.61 188.49 188.60 67.7K
13:09 188.61 188.62 188.49 188.50 56.3K
13:10 188.50 188.52 188.48 188.52 71.4K
13:11 188.52 188.53 188.51 188.53 74.5K
13:12 188.54 188.56 188.49 188.50 70.0K
13:13 188.49 188.60 188.49 188.58 113.6K
13:14 188.53 188.53 188.49 188.49 63.5K
13:15 188.50 188.50 188.48 188.50 27.8K
13:16 188.50 188.53 188.50 188.52 38.0K
13:17 188.50 188.54 188.44 188.54 224.1K
13:18 188.54 188.54 188.49 188.49 48.2K
13:19 188.38 188.50 188.38 188.45 306.1K
13:20 188.44 188.49 188.34 188.34 50.0K
13:21 188.33 188.45 188.32 188.44 128.5K
13:22 188.46 188.54 188.46 188.52 79.8K
13:23 188.53 188.54 188.41 188.41 170.7K
13:24 188.42 188.46 188.42 188.42 155.7K
13:25 188.50 188.58 188.50 188.54 148.4K
13:26 188.53 188.60 188.52 188.60 92.9K
13:27 188.59 188.59 188.56 188.57 43.6K
13:28 188.56 188.58 188.53 188.53 65.6K
13:29 188.53 188.58 188.50 188.58 84.0K
13:30 188.57 188.58 188.55 188.55 174.6K
13:31 188.52 188.68 188.46 188.68 165.6K
13:32 188.69 188.69 188.59 188.59 77.7K
13:33 188.58 188.62 188.58 188.61 80.6K
13:34 188.59 188.67 188.59 188.66 93.9K
13:35 188.73 188.77 188.69 188.77 107.0K
13:36 188.76 188.85 188.76 188.83 54.5K
13:37 188.82 188.82 188.75 188.78 54.3K
13:38 188.76 188.83 188.76 188.77 98.0K
13:39 188.77 188.77 188.71 188.71 40.0K
13:40 188.73 188.74 188.66 188.66 28.5K
13:41 188.66 188.74 188.66 188.73 64.2K
13:42 188.75 188.77 188.74 188.76 60.2K
13:43 188.75 188.76 188.73 188.75 46.6K
13:44 188.75 188.82 188.70 188.82 132.9K
13:45 188.82 188.92 188.80 188.89 85.9K
13:46 188.89 188.92 188.89 188.90 81.9K
13:47 188.86 188.88 188.81 188.82 34.2K
13:48 188.80 188.89 188.80 188.89 118.3K
13:49 188.88 188.89 188.82 188.83 49.4K
13:50 188.82 188.87 188.82 188.87 39.7K
13:51 188.87 188.89 188.83 188.89 49.4K
13:52 188.87 188.89 188.84 188.87 94.6K
13:53 188.84 188.90 188.81 188.87 108.9K
13:54 188.88 188.88 188.84 188.86 27.2K
13:55 188.87 188.89 188.85 188.88 48.4K
13:56 188.88 188.91 188.87 188.89 259.2K
13:57 188.89 188.91 188.87 188.87 43.9K
13:58 188.88 188.91 188.86 188.87 81.1K
13:59 188.87 188.89 188.85 188.87 132.8K
14:00 188.89 188.99 188.86 188.95 92.4K
14:01 188.93 188.93 188.89 188.92 94.5K
14:02 188.89 188.92 188.88 188.92 79.5K
14:03 188.92 188.95 188.89 188.93 70.4K
14:04 188.95 188.98 188.92 188.98 137.5K
14:05 189.00 189.00 188.84 188.90 80.0K
14:06 188.90 188.94 188.85 188.93 50.9K
14:07 188.93 188.99 188.90 188.99 100.0K
14:08 188.97 188.98 188.95 188.98 60.2K
14:09 188.97 189.00 188.96 189.00 99.7K
14:10 189.00 189.00 188.92 188.93 166.8K
14:11 188.90 188.94 188.89 188.90 92.4K
14:12 188.91 188.93 188.89 188.92 27.5K
14:13 188.92 188.98 188.92 188.98 42.4K
14:14 188.99 189.08 188.99 189.06 85.6K
14:15 189.05 189.09 189.04 189.06 62.6K
14:16 189.06 189.11 189.06 189.11 60.2K
14:17 189.10 189.14 189.09 189.13 108.6K
14:18 189.13 189.19 189.12 189.18 114.3K
14:19 189.16 189.16 189.14 189.15 62.7K
14:20 189.14 189.16 189.13 189.15 77.8K
14:21 189.14 189.18 189.11 189.18 141.6K
14:22 189.21 189.26 189.20 189.26 117.3K
14:23 189.26 189.32 189.25 189.29 167.2K
14:24 189.20 189.22 189.20 189.21 80.2K
14:25 189.22 189.24 189.18 189.24 43.3K
14:26 189.22 189.27 189.21 189.27 171.2K
14:27 189.26 189.29 189.26 189.27 43.0K
14:28 189.27 189.30 189.21 189.24 112.2K
14:29 189.17 189.17 189.09 189.12 131.3K
14:30 189.11 189.16 189.10 189.14 129.9K
14:31 189.14 189.16 189.09 189.09 61.2K
14:32 189.02 189.06 189.01 189.01 97.3K
14:33 189.02 189.03 188.99 188.99 101.4K
14:34 188.99 188.99 188.98 188.98 81.9K
14:35 188.98 189.02 188.98 189.01 117.6K
14:36 189.02 189.05 189.01 189.05 103.2K
14:37 189.04 189.09 189.04 189.08 69.3K
14:38 189.08 189.08 189.04 189.05 61.4K
14:39 189.01 189.05 189.01 189.03 104.9K
14:40 189.04 189.05 189.01 189.01 71.2K
14:41 189.02 189.04 188.99 188.99 169.4K
14:42 189.01 189.02 188.98 189.02 77.3K
14:43 189.02 189.02 188.97 188.99 87.5K
14:44 188.99 189.00 188.97 189.00 222.8K
14:45 188.99 189.07 188.99 189.06 152.7K
14:46 189.06 189.09 189.03 189.04 105.2K
14:47 189.04 189.19 189.02 189.16 151.8K
14:48 189.16 189.19 189.16 189.19 56.7K
14:49 189.19 189.28 189.18 189.23 312.5K
14:50 189.23 189.29 189.21 189.23 160.0K
14:51 189.25 189.30 189.21 189.30 74.0K
14:52 189.25 189.25 189.20 189.22 55.4K
14:53 189.21 189.21 189.18 189.20 117.2K
14:54 189.21 189.24 189.21 189.23 88.1K
14:55 189.22 189.23 189.16 189.17 160.0K
14:56 189.18 189.18 189.14 189.15 41.2K
14:57 189.14 189.17 189.10 189.10 102.5K
14:58 189.08 189.12 189.04 189.04 150.4K
14:59 189.08 189.13 189.08 189.10 98.3K
15:00 189.09 189.10 188.99 189.01 98.6K
15:01 189.04 189.04 188.93 188.93 129.0K
15:02 188.96 188.96 188.90 188.90 142.3K
15:03 188.91 188.91 188.80 188.80 103.2K
15:04 188.83 188.83 188.79 188.80 53.8K
15:05 188.81 188.82 188.61 188.63 169.0K
15:06 188.63 188.67 188.63 188.67 50.6K
15:07 188.65 188.70 188.62 188.70 149.9K
15:08 188.71 188.74 188.70 188.72 76.8K
15:09 188.71 188.72 188.67 188.72 136.3K
15:10 188.74 188.76 188.71 188.74 73.9K
15:11 188.75 188.78 188.75 188.75 70.2K
15:12 188.79 188.79 188.72 188.74 90.6K
15:13 188.79 188.79 188.75 188.75 125.4K
15:14 188.74 188.78 188.71 188.75 162.5K
15:15 188.73 188.73 188.67 188.67 135.8K
15:16 188.67 188.72 188.67 188.67 118.0K
15:17 188.69 188.69 188.65 188.65 55.0K
15:18 188.65 188.65 188.60 188.60 91.8K
15:19 188.62 188.63 188.58 188.59 89.4K
15:20 188.61 188.61 188.53 188.57 145.8K
15:21 188.58 188.63 188.57 188.61 87.8K
15:22 188.58 188.65 188.58 188.65 105.3K
15:23 188.66 188.78 188.63 188.78 119.1K
15:24 188.83 188.89 188.83 188.89 81.1K
15:25 188.87 188.87 188.82 188.82 129.0K
15:26 188.80 188.83 188.76 188.83 120.5K
15:27 188.81 188.81 188.78 188.80 578.9K
15:28 188.84 188.87 188.83 188.84 284.0K
15:29 188.87 188.94 188.85 188.94 124.6K
15:30 188.97 188.97 188.74 188.74 298.9K
15:31 188.73 188.76 188.67 188.67 87.3K
15:32 188.69 188.72 188.65 188.72 292.6K
15:33 188.72 188.73 188.61 188.70 155.5K
15:34 188.67 188.72 188.66 188.70 91.3K
15:35 188.73 188.78 188.69 188.78 126.4K
15:36 188.78 188.80 188.75 188.80 84.6K
15:37 188.84 188.88 188.83 188.86 121.1K
15:38 188.86 188.88 188.84 188.87 75.1K
15:39 188.86 188.92 188.82 188.82 179.3K
15:40 188.82 188.82 188.76 188.79 137.2K
15:41 188.81 188.87 188.78 188.82 196.7K
15:42 188.82 188.82 188.76 188.77 104.7K
15:43 188.79 188.91 188.79 188.90 289.6K
15:44 188.91 188.91 188.88 188.90 124.4K
15:45 188.89 188.90 188.82 188.82 144.0K
15:46 188.82 188.83 188.78 188.81 166.1K
15:47 188.78 188.84 188.77 188.84 148.0K
15:48 188.83 188.86 188.76 188.77 153.2K
15:49 188.77 188.88 188.77 188.88 178.1K
15:50 188.89 188.98 188.86 188.86 414.7K
15:51 188.83 188.83 188.74 188.75 251.7K
15:52 188.76 188.77 188.69 188.76 186.1K
15:53 188.76 188.79 188.75 188.77 145.7K
15:54 188.79 188.79 188.69 188.75 325.0K
15:55 188.77 188.77 188.65 188.66 518.8K
15:56 188.68 188.77 188.67 188.74 482.0K
15:57 188.72 188.75 188.70 188.70 458.9K
15:58 188.75 188.77 188.68 188.68 737.3K
15:59 188.67 188.67 188.59 188.65 10,721.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available