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
09:30 189.06 189.26 188.80 188.81 1,178.7K
09:31 188.81 188.81 188.03 188.14 123.7K
09:32 188.17 188.33 188.04 188.33 69.7K
09:33 188.36 188.77 188.36 188.73 41.2K
09:34 188.64 188.84 188.64 188.84 41.7K
09:35 188.84 188.84 188.59 188.61 47.7K
09:36 188.62 188.69 188.56 188.59 49.5K
09:37 188.58 188.58 188.35 188.50 70.6K
09:38 188.43 188.48 188.34 188.45 134.7K
09:39 188.43 188.47 188.37 188.40 62.8K
09:40 188.47 188.51 188.36 188.51 61.1K
09:41 188.62 188.65 188.55 188.62 56.7K
09:42 188.61 188.70 188.54 188.55 74.3K
09:43 188.58 188.58 188.50 188.58 109.3K
09:44 188.66 188.66 188.55 188.61 55.4K
09:45 188.61 188.63 188.50 188.59 45.5K
09:46 188.59 188.61 188.46 188.53 97.5K
09:47 188.53 188.57 188.47 188.49 38.3K
09:48 188.50 188.50 188.42 188.48 86.1K
09:49 188.53 188.56 188.38 188.39 31.8K
09:50 188.39 188.54 188.36 188.46 74.0K
09:51 188.47 188.47 188.40 188.46 20.3K
09:52 188.47 188.57 188.46 188.57 37.9K
09:53 188.57 188.57 188.45 188.48 45.1K
09:54 188.48 188.62 188.48 188.61 73.6K
09:55 188.61 188.84 188.61 188.84 83.5K
09:56 188.83 188.83 188.68 188.68 41.9K
09:57 188.72 188.72 188.61 188.66 29.4K
09:58 188.65 188.65 188.60 188.63 29.6K
09:59 188.59 188.72 188.59 188.72 47.5K
10:00 188.71 188.74 188.68 188.73 71.0K
10:01 188.73 188.73 188.65 188.69 110.6K
10:02 188.69 188.75 188.68 188.74 46.5K
10:03 188.67 188.70 188.62 188.62 59.8K
10:04 188.65 188.68 188.42 188.44 147.7K
10:05 188.50 188.65 188.50 188.58 59.1K
10:06 188.57 188.57 188.40 188.52 116.4K
10:07 188.53 188.53 188.40 188.40 95.6K
10:08 188.42 188.45 188.40 188.44 121.3K
10:09 188.44 188.55 188.44 188.49 80.5K
10:10 188.41 188.41 188.24 188.26 81.6K
10:11 188.25 188.45 188.25 188.43 72.8K
10:12 188.43 188.43 188.34 188.36 39.5K
10:13 188.36 188.39 188.34 188.35 54.4K
10:14 188.40 188.52 188.40 188.49 87.8K
10:15 188.45 188.45 188.43 188.44 38.8K
10:16 188.47 188.48 188.36 188.39 66.7K
10:17 188.37 188.43 188.37 188.40 81.3K
10:18 188.40 188.49 188.40 188.45 61.2K
10:19 188.43 188.45 188.39 188.45 75.2K
10:20 188.51 188.60 188.51 188.57 200.6K
10:21 188.57 188.61 188.57 188.59 66.7K
10:22 188.62 188.62 188.50 188.52 55.7K
10:23 188.52 188.72 188.52 188.65 242.8K
10:24 188.67 188.69 188.64 188.66 90.8K
10:25 188.67 188.79 188.67 188.78 88.2K
10:26 188.77 188.94 188.77 188.93 107.2K
10:27 188.94 188.94 188.88 188.91 67.3K
10:28 188.87 188.87 188.74 188.78 118.8K
10:29 188.76 188.82 188.73 188.80 99.8K
10:30 188.77 188.80 188.70 188.73 50.7K
10:31 188.74 188.74 188.68 188.68 76.4K
10:32 188.68 188.69 188.61 188.64 60.9K
10:33 188.61 188.64 188.59 188.64 60.4K
10:34 188.63 188.63 188.59 188.59 58.9K
10:35 188.57 188.67 188.57 188.61 53.0K
10:36 188.63 188.69 188.59 188.61 44.9K
10:37 188.61 188.65 188.56 188.65 32.8K
10:38 188.67 188.70 188.59 188.59 89.7K
10:39 188.60 188.60 188.47 188.47 42.4K
10:40 188.47 188.59 188.47 188.57 54.2K
10:41 188.57 188.59 188.49 188.49 101.8K
10:42 188.49 188.52 188.48 188.50 25.1K
10:43 188.51 188.56 188.50 188.56 31.4K
10:44 188.56 188.57 188.54 188.56 65.3K
10:45 188.55 188.63 188.52 188.53 68.9K
10:46 188.51 188.53 188.51 188.51 32.5K
10:47 188.51 188.51 188.47 188.47 62.6K
10:48 188.42 188.42 188.35 188.35 49.7K
10:49 188.36 188.37 188.32 188.32 27.4K
10:50 188.31 188.37 188.31 188.33 31.2K
10:51 188.29 188.37 188.28 188.37 35.4K
10:52 188.37 188.37 188.30 188.34 45.7K
10:53 188.34 188.40 188.30 188.30 57.9K
10:54 188.27 188.30 188.25 188.25 80.0K
10:55 188.23 188.23 188.21 188.21 22.4K
10:56 188.18 188.20 188.14 188.16 47.5K
10:57 188.19 188.27 188.19 188.26 57.2K
10:58 188.30 188.31 188.24 188.24 88.1K
10:59 188.26 188.28 188.21 188.25 106.3K
11:00 188.33 188.33 188.23 188.24 88.4K
11:01 188.26 188.33 188.18 188.27 68.0K
11:02 188.28 188.32 188.25 188.27 35.9K
11:03 188.27 188.36 188.25 188.36 32.6K
11:04 188.35 188.36 188.29 188.31 47.7K
11:05 188.34 188.34 188.29 188.30 33.4K
11:06 188.30 188.33 188.28 188.31 30.5K
11:07 188.29 188.29 188.12 188.12 47.5K
11:08 188.12 188.22 188.12 188.16 69.0K
11:09 188.16 188.16 188.09 188.09 76.8K
11:10 188.08 188.11 188.07 188.08 24.0K
11:11 188.09 188.09 187.98 188.00 55.4K
11:12 188.00 188.06 187.99 188.04 107.6K
11:13 188.06 188.15 188.02 188.12 51.4K
11:14 188.12 188.18 188.12 188.18 47.1K
11:15 188.16 188.16 188.12 188.12 84.0K
11:16 188.11 188.13 188.10 188.10 29.1K
11:17 188.10 188.10 187.99 187.99 69.1K
11:18 187.98 187.98 187.91 187.92 115.4K
11:19 187.93 187.93 187.89 187.91 31.7K
11:20 187.96 187.97 187.94 187.95 47.9K
11:21 187.94 188.06 187.94 188.06 76.0K
11:22 188.05 188.05 188.01 188.02 29.3K
11:23 188.02 188.02 187.99 188.01 53.7K
11:24 188.02 188.12 188.00 188.05 57.5K
11:25 188.04 188.09 188.03 188.08 72.2K
11:26 188.07 188.18 188.07 188.17 66.6K
11:27 188.15 188.15 188.09 188.10 34.3K
11:28 188.13 188.14 188.12 188.12 38.9K
11:29 188.11 188.22 188.11 188.22 98.9K
11:30 188.24 188.27 188.21 188.25 31.7K
11:31 188.24 188.37 188.24 188.37 51.3K
11:32 188.34 188.47 188.34 188.47 145.7K
11:33 188.49 188.55 188.47 188.51 90.0K
11:34 188.53 188.55 188.51 188.51 46.8K
11:35 188.52 188.52 188.45 188.45 101.4K
11:36 188.45 188.48 188.44 188.46 30.9K
11:37 188.45 188.48 188.45 188.46 21.5K
11:38 188.46 188.55 188.44 188.54 81.0K
11:39 188.54 188.55 188.47 188.47 64.4K
11:40 188.49 188.51 188.46 188.48 37.1K
11:41 188.46 188.46 188.41 188.42 43.4K
11:42 188.44 188.46 188.42 188.42 84.4K
11:43 188.43 188.43 188.36 188.36 46.1K
11:44 188.36 188.39 188.29 188.29 54.3K
11:45 188.31 188.43 188.29 188.43 78.5K
11:46 188.44 188.45 188.34 188.36 50.0K
11:47 188.44 188.56 188.44 188.56 104.3K
11:48 188.59 188.65 188.55 188.57 175.6K
11:49 188.58 188.58 188.55 188.56 25.8K
11:50 188.58 188.58 188.55 188.57 65.1K
11:51 188.56 188.57 188.49 188.49 58.6K
11:52 188.49 188.61 188.49 188.56 71.1K
11:53 188.56 188.62 188.56 188.61 26.4K
11:54 188.60 188.71 188.60 188.69 61.2K
11:55 188.69 188.69 188.62 188.64 126.6K
11:56 188.65 188.65 188.56 188.58 54.0K
11:57 188.57 188.60 188.57 188.59 48.8K
11:58 188.56 188.67 188.55 188.67 55.1K
11:59 188.67 188.67 188.60 188.63 49.8K
12:00 188.69 188.71 188.67 188.71 89.1K
12:01 188.63 188.63 188.56 188.56 62.1K
12:02 188.57 188.63 188.56 188.61 43.5K
12:03 188.60 188.65 188.58 188.58 32.3K
12:04 188.57 188.67 188.57 188.64 46.1K
12:05 188.63 188.78 188.63 188.78 101.3K
12:06 188.81 188.85 188.77 188.79 57.0K
12:07 188.77 188.81 188.66 188.66 53.6K
12:08 188.66 188.69 188.54 188.54 86.8K
12:09 188.54 188.56 188.52 188.53 77.9K
12:10 188.52 188.60 188.49 188.59 69.8K
12:11 188.59 188.61 188.48 188.48 54.9K
12:12 188.41 188.41 188.35 188.36 64.5K
12:13 188.35 188.35 188.22 188.22 53.7K
12:14 188.25 188.26 188.21 188.23 53.8K
12:15 188.22 188.25 188.17 188.24 49.7K
12:16 188.24 188.26 188.20 188.26 40.3K
12:17 188.24 188.24 188.21 188.24 40.0K
12:18 188.24 188.26 188.22 188.25 27.4K
12:19 188.25 188.31 188.25 188.26 49.9K
12:20 188.26 188.28 188.25 188.26 45.7K
12:21 188.26 188.29 188.25 188.29 62.1K
12:22 188.28 188.28 188.25 188.27 37.7K
12:23 188.26 188.30 188.26 188.26 32.8K
12:24 188.21 188.23 188.18 188.20 63.7K
12:25 188.18 188.26 188.18 188.26 64.6K
12:26 188.27 188.28 188.26 188.28 23.4K
12:27 188.26 188.28 188.25 188.27 33.8K
12:28 188.29 188.29 188.27 188.29 23.3K
12:29 188.29 188.36 188.29 188.36 95.7K
12:30 188.38 188.40 188.28 188.28 92.7K
12:31 188.28 188.28 188.23 188.26 58.7K
12:32 188.25 188.31 188.24 188.31 137.8K
12:33 188.37 188.37 188.27 188.28 102.4K
12:34 188.26 188.30 188.25 188.27 51.0K
12:35 188.28 188.30 188.26 188.29 48.7K
12:36 188.30 188.37 188.29 188.34 87.7K
12:37 188.34 188.34 188.22 188.23 163.5K
12:38 188.23 188.24 188.15 188.18 83.7K
12:39 188.19 188.20 188.17 188.20 75.1K
12:40 188.20 188.22 188.19 188.20 105.1K
12:41 188.21 188.24 188.21 188.22 45.6K
12:42 188.21 188.25 188.17 188.18 74.4K
12:43 188.21 188.21 188.17 188.18 26.2K
12:44 188.18 188.20 188.14 188.14 114.0K
12:45 188.14 188.18 188.14 188.17 27.4K
12:46 188.17 188.21 188.16 188.20 58.3K
12:47 188.20 188.24 188.17 188.17 26.7K
12:48 188.16 188.24 188.16 188.24 40.1K
12:49 188.24 188.30 188.23 188.28 38.3K
12:50 188.28 188.28 188.22 188.26 32.5K
12:51 188.27 188.34 188.26 188.34 36.6K
12:52 188.34 188.34 188.31 188.32 54.8K
12:53 188.33 188.34 188.25 188.26 57.3K
12:54 188.26 188.31 188.24 188.26 43.3K
12:55 188.26 188.26 188.20 188.23 35.1K
12:56 188.23 188.25 188.18 188.20 65.3K
12:57 188.17 188.18 188.15 188.16 29.5K
12:58 188.18 188.21 188.16 188.21 30.5K
12:59 188.22 188.26 188.21 188.23 41.9K
13:00 188.23 188.29 188.23 188.28 51.6K
13:01 188.28 188.30 188.22 188.22 30.3K
13:02 188.22 188.22 188.07 188.07 44.8K
13:03 188.07 188.09 187.98 187.98 58.8K
13:04 187.98 188.03 187.98 188.03 55.1K
13:05 188.04 188.05 187.99 188.01 1,136.8K
13:06 188.01 188.05 187.99 188.05 86.3K
13:07 188.04 188.06 188.03 188.05 29.7K
13:08 188.02 188.06 187.98 188.03 84.4K
13:09 188.03 188.12 188.03 188.10 57.7K
13:10 188.08 188.15 188.06 188.15 28.7K
13:11 188.15 188.18 188.11 188.18 30.1K
13:12 188.18 188.19 188.10 188.10 29.2K
13:13 188.10 188.17 188.10 188.13 52.2K
13:14 188.10 188.22 188.10 188.19 54.0K
13:15 188.20 188.24 188.19 188.20 36.9K
13:16 188.21 188.21 188.18 188.18 35.6K
13:17 188.19 188.23 188.19 188.23 78.9K
13:18 188.21 188.23 188.20 188.22 20.8K
13:19 188.22 188.28 188.20 188.21 57.5K
13:20 188.19 188.20 188.11 188.11 66.2K
13:21 188.11 188.11 188.08 188.08 18.8K
13:22 188.09 188.17 188.09 188.17 121.9K
13:23 188.17 188.17 188.11 188.11 58.2K
13:24 188.13 188.15 188.11 188.11 19.4K
13:25 188.10 188.13 188.09 188.11 69.9K
13:26 188.10 188.10 188.06 188.07 17.8K
13:27 188.06 188.08 188.05 188.07 15.0K
13:28 188.07 188.08 188.05 188.06 24.2K
13:29 188.05 188.07 188.04 188.04 28.6K
13:30 188.04 188.07 187.93 187.97 92.7K
13:31 187.96 187.96 187.92 187.93 39.4K
13:32 187.94 187.98 187.93 187.93 57.3K
13:33 187.93 188.00 187.93 188.00 43.2K
13:34 187.98 188.00 187.95 187.97 26.7K
13:35 187.98 188.11 187.98 188.08 94.3K
13:36 188.07 188.18 188.07 188.18 69.3K
13:37 188.19 188.25 188.17 188.25 55.3K
13:38 188.27 188.31 188.27 188.30 107.6K
13:39 188.30 188.37 188.27 188.37 76.3K
13:40 188.35 188.35 188.29 188.30 46.2K
13:41 188.28 188.28 188.23 188.26 42.9K
13:42 188.26 188.29 188.25 188.27 79.9K
13:43 188.27 188.32 188.27 188.29 73.0K
13:44 188.31 188.31 188.25 188.28 44.3K
13:45 188.28 188.30 188.17 188.17 116.3K
13:46 188.17 188.17 188.10 188.10 59.1K
13:47 188.09 188.12 188.08 188.12 17.8K
13:48 188.13 188.13 188.10 188.10 23.6K
13:49 188.06 188.10 188.06 188.10 41.3K
13:50 188.10 188.16 188.10 188.16 49.2K
13:51 188.16 188.16 188.14 188.14 19.4K
13:52 188.14 188.15 188.08 188.12 50.0K
13:53 188.12 188.12 188.08 188.10 35.8K
13:54 188.11 188.11 188.08 188.08 25.8K
13:55 188.06 188.14 188.04 188.12 71.4K
13:56 188.14 188.14 188.12 188.14 23.6K
13:57 188.13 188.20 188.13 188.20 93.7K
13:58 188.19 188.24 188.17 188.23 98.8K
13:59 188.23 188.23 188.13 188.13 113.3K
14:00 188.21 188.29 188.03 188.07 419.6K
14:01 188.09 188.09 187.96 188.00 142.3K
14:02 188.02 188.19 188.01 188.19 64.6K
14:03 188.17 188.19 188.09 188.09 82.5K
14:04 188.05 188.12 188.02 188.11 49.3K
14:05 188.09 188.09 187.94 187.94 66.4K
14:06 187.92 187.97 187.92 187.94 55.6K
14:07 187.93 188.03 187.93 188.03 53.3K
14:08 188.06 188.06 187.99 188.06 58.6K
14:09 188.05 188.15 188.05 188.15 82.8K
14:10 188.18 188.25 188.18 188.19 84.4K
14:11 188.17 188.20 188.15 188.15 50.7K
14:12 188.15 188.15 188.10 188.12 49.4K
14:13 188.12 188.12 188.07 188.09 107.1K
14:14 188.06 188.06 187.97 188.00 129.9K
14:15 188.01 188.16 188.01 188.14 73.0K
14:16 188.12 188.21 188.12 188.15 68.0K
14:17 188.15 188.15 188.05 188.06 42.8K
14:18 188.03 188.15 188.03 188.12 84.6K
14:19 188.15 188.17 188.12 188.17 106.8K
14:20 188.17 188.19 188.13 188.13 59.6K
14:21 188.12 188.17 188.12 188.14 56.5K
14:22 188.13 188.13 188.07 188.07 50.7K
14:23 188.09 188.13 188.08 188.12 98.3K
14:24 188.13 188.15 188.10 188.10 61.9K
14:25 188.10 188.11 188.07 188.07 62.4K
14:26 188.09 188.15 188.09 188.13 86.7K
14:27 188.11 188.15 188.06 188.06 83.9K
14:28 188.02 188.02 187.86 187.86 80.4K
14:29 187.85 187.98 187.85 187.96 73.9K
14:30 187.94 188.08 187.94 188.07 82.5K
14:31 188.10 188.11 188.07 188.10 85.3K
14:32 188.10 188.20 188.08 188.17 129.5K
14:33 188.19 188.23 188.11 188.11 90.3K
14:34 188.09 188.09 188.02 188.08 99.8K
14:35 188.09 188.21 188.09 188.19 109.7K
14:36 188.17 188.25 188.17 188.19 56.2K
14:37 188.17 188.17 188.14 188.14 39.1K
14:38 188.14 188.14 188.09 188.10 84.0K
14:39 188.12 188.13 188.06 188.11 124.1K
14:40 188.18 188.25 188.12 188.12 150.5K
14:41 188.13 188.19 188.13 188.19 102.2K
14:42 188.18 188.26 188.16 188.19 177.9K
14:43 188.18 188.41 188.18 188.41 141.0K
14:44 188.41 188.51 188.41 188.50 110.4K
14:45 188.48 188.51 188.43 188.51 140.7K
14:46 188.48 188.49 188.40 188.42 76.5K
14:47 188.43 188.49 188.40 188.46 107.2K
14:48 188.49 188.50 188.47 188.50 52.4K
14:49 188.49 188.61 188.42 188.42 161.2K
14:50 188.43 188.43 188.33 188.35 78.3K
14:51 188.34 188.45 188.33 188.43 80.7K
14:52 188.42 188.53 188.42 188.46 87.5K
14:53 188.49 188.66 188.49 188.59 108.2K
14:54 188.60 188.60 188.46 188.47 101.4K
14:55 188.48 188.58 188.47 188.54 56.2K
14:56 188.54 188.70 188.54 188.63 98.8K
14:57 188.66 188.69 188.61 188.63 95.2K
14:58 188.63 188.63 188.52 188.54 96.2K
14:59 188.54 188.54 188.48 188.52 55.1K
15:00 188.55 188.57 188.46 188.56 74.1K
15:01 188.57 188.57 188.45 188.46 105.3K
15:02 188.44 188.53 188.43 188.53 79.3K
15:03 188.53 188.58 188.49 188.57 98.3K
15:04 188.57 188.60 188.51 188.60 75.8K
15:05 188.58 188.75 188.55 188.75 103.2K
15:06 188.73 188.78 188.73 188.78 84.6K
15:07 188.77 188.81 188.69 188.78 573.2K
15:08 188.79 188.80 188.76 188.77 72.6K
15:09 188.77 188.77 188.63 188.72 91.6K
15:10 188.80 188.80 188.71 188.71 98.0K
15:11 188.75 188.75 188.67 188.67 59.8K
15:12 188.62 188.66 188.61 188.64 110.4K
15:13 188.65 188.65 188.53 188.56 122.8K
15:14 188.61 188.64 188.56 188.56 181.5K
15:15 188.54 188.57 188.54 188.57 148.9K
15:16 188.61 188.63 188.61 188.62 56.9K
15:17 188.62 188.70 188.58 188.70 183.3K
15:18 188.71 188.87 188.71 188.87 112.1K
15:19 188.84 188.85 188.80 188.80 106.3K
15:20 188.85 188.87 188.84 188.87 77.1K
15:21 188.87 188.88 188.83 188.88 96.6K
15:22 188.86 188.88 188.83 188.88 166.5K
15:23 188.90 188.90 188.85 188.89 160.3K
15:24 188.92 188.96 188.92 188.95 93.5K
15:25 188.94 188.94 188.90 188.92 85.5K
15:26 188.92 188.92 188.85 188.88 150.8K
15:27 188.88 188.96 188.88 188.95 154.2K
15:28 188.95 189.06 188.95 189.04 138.6K
15:29 189.06 189.16 189.03 189.16 118.0K
15:30 189.13 189.23 189.13 189.22 131.8K
15:31 189.20 189.22 189.03 189.03 147.8K
15:32 189.03 189.04 188.99 188.99 130.4K
15:33 189.01 189.07 188.96 189.06 85.4K
15:34 189.07 189.24 189.06 189.24 110.3K
15:35 189.23 189.25 189.13 189.13 150.3K
15:36 189.09 189.09 188.95 189.03 133.9K
15:37 189.04 189.07 189.03 189.05 71.6K
15:38 189.05 189.07 189.00 189.04 163.1K
15:39 188.97 188.99 188.80 188.80 419.6K
15:40 188.82 188.82 188.77 188.80 234.0K
15:41 188.80 188.89 188.79 188.89 401.6K
15:42 188.89 188.92 188.82 188.82 403.4K
15:43 188.81 188.88 188.80 188.81 321.2K
15:44 188.80 188.88 188.80 188.83 245.7K
15:45 188.83 188.95 188.83 188.95 134.6K
15:46 188.94 188.96 188.92 188.95 356.3K
15:47 188.95 188.97 188.90 188.92 118.4K
15:48 188.93 189.00 188.91 189.00 264.7K
15:49 189.00 189.03 188.83 188.83 264.5K
15:50 188.83 188.84 188.67 188.67 335.2K
15:51 188.65 188.67 188.54 188.66 245.0K
15:52 188.70 188.70 188.65 188.67 265.6K
15:53 188.66 188.66 188.56 188.58 322.1K
15:54 188.50 188.51 188.42 188.51 285.1K
15:55 188.53 188.69 188.53 188.56 490.6K
15:56 188.58 188.58 188.50 188.51 536.4K
15:57 188.47 188.51 188.41 188.48 551.6K
15:58 188.49 188.53 188.45 188.45 678.8K
15:59 188.48 188.60 188.48 188.54 16,290.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available