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
09:30 188.51 188.51 187.95 188.09 1,485.6K
09:31 188.08 189.20 188.08 188.97 273.3K
09:32 188.89 189.26 188.88 189.21 231.1K
09:33 188.99 188.99 188.59 188.82 120.9K
09:34 188.89 189.18 188.89 189.18 104.6K
09:35 189.25 189.47 189.20 189.22 143.2K
09:36 189.28 189.28 189.10 189.23 140.6K
09:37 189.34 189.34 188.94 188.96 163.0K
09:38 188.96 188.96 188.71 188.73 117.6K
09:39 188.81 188.87 188.62 188.74 166.4K
09:40 188.74 189.06 188.74 189.00 113.9K
09:41 188.97 189.25 188.97 189.19 95.5K
09:42 189.22 189.23 189.08 189.08 161.8K
09:43 189.15 189.20 189.02 189.20 145.6K
09:44 189.23 189.40 189.23 189.28 98.1K
09:45 189.25 189.35 189.10 189.29 214.9K
09:46 189.29 189.56 189.29 189.50 128.2K
09:47 189.53 189.53 189.36 189.43 122.8K
09:48 189.47 189.67 189.47 189.67 98.9K
09:49 189.68 189.89 189.63 189.63 144.5K
09:50 189.59 189.64 189.54 189.58 87.2K
09:51 189.59 189.59 189.34 189.34 123.5K
09:52 189.34 189.34 189.12 189.12 76.4K
09:53 189.12 189.19 189.10 189.11 83.0K
09:54 189.12 189.20 189.10 189.17 62.2K
09:55 189.22 189.22 189.15 189.15 98.4K
09:56 189.13 189.13 189.02 189.07 55.0K
09:57 189.08 189.09 189.03 189.09 120.8K
09:58 189.12 189.18 189.12 189.17 105.1K
09:59 189.19 189.23 189.17 189.19 77.9K
10:00 189.16 189.17 189.08 189.17 129.0K
10:01 189.19 189.36 189.19 189.30 90.3K
10:02 189.35 189.61 189.35 189.55 153.4K
10:03 189.56 189.56 189.51 189.51 256.1K
10:04 189.59 189.64 189.52 189.59 135.2K
10:05 189.58 189.62 189.58 189.62 78.0K
10:06 189.69 189.74 189.68 189.70 88.1K
10:07 189.69 189.76 189.61 189.74 173.5K
10:08 189.76 189.79 189.71 189.71 94.0K
10:09 189.66 189.86 189.66 189.86 169.7K
10:10 189.86 189.92 189.80 189.80 102.6K
10:11 189.81 189.82 189.70 189.70 79.9K
10:12 189.72 189.82 189.72 189.79 110.1K
10:13 189.70 189.75 189.68 189.69 89.6K
10:14 189.70 189.70 189.52 189.52 121.2K
10:15 189.54 189.59 189.49 189.57 176.0K
10:16 189.55 189.55 189.29 189.29 96.5K
10:17 189.30 189.35 189.26 189.26 107.8K
10:18 189.29 189.35 189.23 189.23 118.7K
10:19 189.22 189.28 189.22 189.26 65.0K
10:20 189.26 189.34 189.17 189.17 122.6K
10:21 189.15 189.16 189.03 189.05 73.2K
10:22 189.08 189.08 188.89 188.91 111.0K
10:23 188.86 188.87 188.77 188.81 109.1K
10:24 188.83 188.83 188.63 188.64 110.9K
10:25 188.63 188.85 188.63 188.68 129.1K
10:26 188.72 188.76 188.67 188.74 100.0K
10:27 188.84 188.84 188.55 188.57 136.4K
10:28 188.54 188.56 188.48 188.49 90.3K
10:29 188.47 188.49 188.40 188.40 73.2K
10:30 188.42 188.43 188.40 188.43 75.0K
10:31 188.42 188.42 188.29 188.32 167.5K
10:32 188.28 188.28 188.13 188.16 228.6K
10:33 188.15 188.16 188.08 188.12 99.4K
10:34 188.18 188.23 188.08 188.08 79.1K
10:35 188.09 188.10 188.04 188.04 120.7K
10:36 188.11 188.14 188.07 188.09 126.6K
10:37 188.06 188.06 187.96 187.97 80.0K
10:38 187.95 187.97 187.85 187.96 151.6K
10:39 187.98 188.00 187.91 187.97 88.9K
10:40 187.96 188.10 187.96 188.01 118.5K
10:41 188.00 188.04 187.98 187.98 68.8K
10:42 187.98 187.98 187.87 187.88 100.0K
10:43 187.87 187.93 187.85 187.91 63.5K
10:44 187.91 187.91 187.85 187.90 119.7K
10:45 187.98 188.11 187.96 188.08 147.9K
10:46 188.09 188.18 188.09 188.18 81.1K
10:47 188.18 188.34 188.18 188.34 104.2K
10:48 188.33 188.41 188.32 188.37 85.5K
10:49 188.37 188.42 188.35 188.36 79.5K
10:50 188.36 188.48 188.36 188.48 83.1K
10:51 188.50 188.54 188.47 188.54 109.6K
10:52 188.51 188.56 188.50 188.52 41.2K
10:53 188.52 188.55 188.48 188.53 74.7K
10:54 188.54 188.74 188.52 188.74 82.3K
10:55 188.72 188.77 188.72 188.74 104.2K
10:56 188.72 188.75 188.66 188.68 60.1K
10:57 188.66 188.71 188.64 188.71 60.4K
10:58 188.71 188.71 188.68 188.69 45.6K
10:59 188.70 188.79 188.70 188.75 117.1K
11:00 188.77 188.79 188.74 188.75 87.2K
11:01 188.77 188.80 188.73 188.78 81.3K
11:02 188.79 188.87 188.76 188.86 77.0K
11:03 188.85 188.90 188.85 188.89 49.7K
11:04 188.89 188.89 188.84 188.84 59.9K
11:05 188.83 188.84 188.70 188.72 137.9K
11:06 188.72 188.72 188.64 188.69 87.8K
11:07 188.69 188.77 188.69 188.69 95.9K
11:08 188.72 188.73 188.70 188.73 65.7K
11:09 188.73 188.76 188.72 188.73 52.9K
11:10 188.75 188.77 188.72 188.73 247.5K
11:11 188.73 188.74 188.62 188.65 68.2K
11:12 188.64 188.65 188.60 188.65 72.2K
11:13 188.65 188.65 188.60 188.62 64.9K
11:14 188.63 188.64 188.54 188.55 60.4K
11:15 188.56 188.63 188.56 188.60 49.3K
11:16 188.63 188.74 188.63 188.74 76.5K
11:17 188.73 188.73 188.62 188.66 76.7K
11:18 188.66 188.71 188.62 188.68 72.4K
11:19 188.68 188.70 188.63 188.64 77.2K
11:20 188.64 188.64 188.61 188.63 47.3K
11:21 188.63 188.67 188.62 188.66 113.2K
11:22 188.67 188.72 188.65 188.72 75.5K
11:23 188.73 188.79 188.73 188.77 106.9K
11:24 188.76 188.84 188.76 188.78 91.4K
11:25 188.80 188.81 188.78 188.79 43.5K
11:26 188.79 188.79 188.75 188.76 31.7K
11:27 188.77 188.78 188.71 188.78 82.6K
11:28 188.77 188.81 188.77 188.78 37.3K
11:29 188.77 188.79 188.76 188.78 49.6K
11:30 188.83 188.89 188.82 188.85 118.1K
11:31 188.85 188.87 188.83 188.84 46.9K
11:32 188.84 188.86 188.83 188.86 42.7K
11:33 188.89 188.89 188.83 188.83 73.9K
11:34 188.84 188.86 188.78 188.78 41.8K
11:35 188.80 188.82 188.80 188.82 46.6K
11:36 188.79 188.90 188.79 188.90 94.7K
11:37 188.89 188.95 188.86 188.92 122.1K
11:38 188.92 188.99 188.92 188.96 73.4K
11:39 188.98 188.98 188.93 188.93 103.8K
11:40 188.91 188.93 188.90 188.93 54.6K
11:41 188.93 188.95 188.86 188.86 84.0K
11:42 188.88 188.99 188.88 188.95 107.9K
11:43 188.98 189.00 188.96 188.96 48.1K
11:44 188.97 189.05 188.97 189.05 64.4K
11:45 189.05 189.09 189.02 189.08 89.1K
11:46 189.08 189.09 189.06 189.09 29.3K
11:47 189.08 189.08 189.05 189.06 31.8K
11:48 189.05 189.06 189.01 189.06 46.2K
11:49 189.02 189.04 189.00 189.04 54.5K
11:50 189.03 189.05 189.02 189.02 58.0K
11:51 189.05 189.20 189.02 189.16 125.2K
11:52 189.16 189.17 189.12 189.17 92.1K
11:53 189.17 189.17 189.08 189.10 46.6K
11:54 189.09 189.16 189.09 189.14 56.5K
11:55 189.14 189.19 189.12 189.18 47.3K
11:56 189.19 189.26 189.18 189.20 131.3K
11:57 189.20 189.20 189.17 189.19 26.5K
11:58 189.20 189.22 189.19 189.19 61.4K
11:59 189.19 189.26 189.17 189.25 70.8K
12:00 189.25 189.25 189.11 189.12 103.8K
12:01 189.13 189.13 189.08 189.10 77.1K
12:02 189.10 189.12 189.07 189.07 22.8K
12:03 189.07 189.09 188.96 188.97 85.6K
12:04 188.96 188.99 188.93 188.93 75.7K
12:05 188.93 189.01 188.93 188.98 112.8K
12:06 189.06 189.06 189.03 189.06 81.0K
12:07 189.05 189.05 189.00 189.02 39.7K
12:08 189.00 189.09 189.00 189.08 37.5K
12:09 189.07 189.09 189.05 189.05 38.7K
12:10 189.07 189.15 189.07 189.13 106.2K
12:11 189.14 189.15 189.11 189.13 57.8K
12:12 189.12 189.12 189.06 189.07 63.9K
12:13 189.11 189.11 189.03 189.03 52.7K
12:14 189.03 189.08 189.03 189.06 29.3K
12:15 189.06 189.13 189.06 189.11 56.4K
12:16 189.12 189.13 189.09 189.11 117.9K
12:17 189.10 189.13 189.04 189.04 82.9K
12:18 189.02 189.04 188.99 189.00 36.7K
12:19 188.98 189.02 188.98 189.00 33.0K
12:20 189.00 189.00 188.97 188.99 48.0K
12:21 189.01 189.03 189.00 189.01 36.4K
12:22 189.01 189.01 188.98 188.98 61.6K
12:23 189.00 189.03 189.00 189.03 38.1K
12:24 189.04 189.07 189.03 189.06 80.1K
12:25 189.05 189.06 188.93 188.94 91.8K
12:26 188.91 188.93 188.86 188.92 103.4K
12:27 188.90 188.95 188.90 188.93 75.0K
12:28 188.92 188.96 188.91 188.95 46.7K
12:29 188.94 188.94 188.83 188.84 65.7K
12:30 188.84 188.84 188.74 188.79 71.0K
12:31 188.82 188.93 188.82 188.87 71.0K
12:32 188.88 188.90 188.87 188.89 33.4K
12:33 188.85 188.86 188.81 188.81 48.1K
12:34 188.81 188.87 188.80 188.86 42.2K
12:35 188.86 188.88 188.82 188.86 97.3K
12:36 188.86 188.86 188.81 188.83 25.4K
12:37 188.78 188.80 188.77 188.77 24.3K
12:38 188.79 188.81 188.69 188.71 114.5K
12:39 188.76 188.76 188.68 188.68 56.7K
12:40 188.70 188.70 188.62 188.62 62.4K
12:41 188.62 188.71 188.60 188.70 71.0K
12:42 188.71 188.76 188.71 188.71 70.7K
12:43 188.72 188.74 188.70 188.73 93.9K
12:44 188.75 188.75 188.66 188.75 56.9K
12:45 188.75 188.77 188.70 188.70 21.3K
12:46 188.72 188.73 188.67 188.73 45.2K
12:47 188.73 188.76 188.72 188.75 50.3K
12:48 188.74 188.76 188.73 188.75 27.9K
12:49 188.75 188.75 188.69 188.73 69.7K
12:50 188.76 188.77 188.75 188.77 56.9K
12:51 188.75 188.75 188.72 188.73 45.3K
12:52 188.73 188.74 188.70 188.71 23.4K
12:53 188.72 188.72 188.68 188.70 42.0K
12:54 188.70 188.71 188.67 188.67 78.7K
12:55 188.67 188.67 188.61 188.62 47.9K
12:56 188.62 188.63 188.53 188.53 37.4K
12:57 188.54 188.63 188.51 188.61 71.6K
12:58 188.58 188.63 188.58 188.61 58.1K
12:59 188.62 188.73 188.62 188.70 163.9K
13:00 188.71 188.75 188.69 188.69 74.3K
13:01 188.68 188.68 188.65 188.65 20.6K
13:02 188.66 188.66 188.55 188.56 89.6K
13:03 188.56 188.56 188.51 188.53 135.3K
13:04 188.54 188.56 188.52 188.54 60.2K
13:05 188.53 188.53 188.44 188.49 73.5K
13:06 188.49 188.60 188.49 188.56 44.6K
13:07 188.57 188.60 188.56 188.60 38.0K
13:08 188.59 188.59 188.54 188.56 42.5K
13:09 188.58 188.72 188.58 188.71 126.1K
13:10 188.69 188.70 188.64 188.69 68.6K
13:11 188.70 188.72 188.63 188.63 48.5K
13:12 188.62 188.64 188.61 188.64 64.9K
13:13 188.66 188.67 188.63 188.67 37.4K
13:14 188.67 188.68 188.65 188.68 24.8K
13:15 188.67 188.68 188.65 188.66 39.0K
13:16 188.69 188.76 188.68 188.73 74.3K
13:17 188.68 188.77 188.68 188.74 69.5K
13:18 188.75 188.78 188.72 188.78 119.2K
13:19 188.78 188.92 188.78 188.90 80.2K
13:20 188.90 188.94 188.89 188.90 88.4K
13:21 188.90 188.92 188.88 188.91 44.6K
13:22 188.90 188.91 188.88 188.90 31.4K
13:23 188.90 188.94 188.87 188.93 38.9K
13:24 188.93 188.93 188.89 188.89 39.9K
13:25 188.90 188.91 188.85 188.86 27.9K
13:26 188.85 188.88 188.84 188.85 56.4K
13:27 188.84 188.84 188.82 188.82 46.0K
13:28 188.82 188.83 188.77 188.78 34.5K
13:29 188.77 188.79 188.75 188.78 44.6K
13:30 188.82 188.92 188.82 188.92 154.6K
13:31 188.92 188.97 188.92 188.95 48.9K
13:32 188.95 189.00 188.95 188.98 37.9K
13:33 188.99 189.05 188.99 189.02 42.8K
13:34 189.04 189.06 188.98 188.98 45.1K
13:35 189.01 189.01 188.99 188.99 36.9K
13:36 189.01 189.12 189.01 189.10 94.6K
13:37 189.10 189.10 189.02 189.02 70.5K
13:38 189.02 189.06 189.02 189.03 31.5K
13:39 189.02 189.04 189.01 189.04 61.6K
13:40 189.02 189.03 188.97 188.97 33.6K
13:41 188.97 188.99 188.97 188.99 33.9K
13:42 189.01 189.01 188.93 188.93 83.9K
13:43 188.92 188.94 188.85 188.94 122.1K
13:44 188.93 188.94 188.85 188.85 33.9K
13:45 188.84 188.88 188.84 188.86 30.3K
13:46 188.86 188.88 188.84 188.88 29.2K
13:47 188.86 188.89 188.85 188.85 33.3K
13:48 188.88 188.95 188.86 188.95 92.0K
13:49 188.95 188.96 188.89 188.91 56.1K
13:50 188.91 188.96 188.89 188.89 63.8K
13:51 188.89 188.92 188.88 188.90 44.6K
13:52 188.91 188.91 188.83 188.84 44.6K
13:53 188.83 188.84 188.79 188.79 42.9K
13:54 188.79 188.81 188.75 188.75 36.2K
13:55 188.77 188.81 188.77 188.79 64.5K
13:56 188.79 188.80 188.75 188.78 102.5K
13:57 188.78 188.80 188.74 188.74 46.0K
13:58 188.74 188.74 188.69 188.71 40.0K
13:59 188.70 188.76 188.70 188.74 154.0K
14:00 188.74 188.76 188.64 188.66 82.4K
14:01 188.63 188.63 188.41 188.41 112.3K
14:02 188.37 188.42 188.34 188.37 115.2K
14:03 188.37 188.42 188.37 188.41 53.0K
14:04 188.39 188.42 188.39 188.39 53.0K
14:05 188.39 188.48 188.39 188.47 88.0K
14:06 188.50 188.50 188.46 188.46 38.2K
14:07 188.47 188.47 188.42 188.46 41.8K
14:08 188.46 188.46 188.40 188.41 68.2K
14:09 188.41 188.47 188.39 188.47 68.4K
14:10 188.44 188.48 188.43 188.47 45.9K
14:11 188.45 188.51 188.45 188.49 43.5K
14:12 188.44 188.45 188.41 188.41 97.5K
14:13 188.41 188.42 188.34 188.36 156.0K
14:14 188.39 188.40 188.35 188.35 58.2K
14:15 188.35 188.35 188.30 188.32 43.6K
14:16 188.30 188.31 188.18 188.18 76.2K
14:17 188.19 188.21 188.15 188.16 71.6K
14:18 188.18 188.18 188.04 188.07 83.0K
14:19 188.07 188.20 188.05 188.20 91.0K
14:20 188.22 188.28 188.19 188.26 59.7K
14:21 188.27 188.35 188.26 188.32 67.3K
14:22 188.32 188.36 188.30 188.30 52.1K
14:23 188.32 188.40 188.30 188.39 77.0K
14:24 188.40 188.44 188.40 188.40 63.2K
14:25 188.40 188.40 188.32 188.34 84.6K
14:26 188.33 188.33 188.29 188.31 77.4K
14:27 188.31 188.31 188.24 188.24 45.9K
14:28 188.25 188.25 188.10 188.10 80.8K
14:29 188.10 188.10 188.00 188.01 81.3K
14:30 188.03 188.04 187.96 187.97 82.3K
14:31 188.00 188.01 187.96 187.99 91.4K
14:32 187.98 188.02 187.98 188.02 49.3K
14:33 188.06 188.18 188.03 188.16 100.6K
14:34 188.16 188.24 188.16 188.21 73.0K
14:35 188.21 188.25 188.21 188.22 32.2K
14:36 188.21 188.28 188.21 188.26 55.0K
14:37 188.26 188.28 188.20 188.21 41.1K
14:38 188.17 188.19 188.11 188.12 101.8K
14:39 188.15 188.27 188.12 188.27 163.5K
14:40 188.24 188.30 188.22 188.30 67.3K
14:41 188.30 188.30 188.21 188.23 73.4K
14:42 188.22 188.22 188.19 188.19 85.9K
14:43 188.18 188.23 188.15 188.19 76.9K
14:44 188.18 188.27 188.17 188.27 62.0K
14:45 188.28 188.28 188.23 188.24 46.2K
14:46 188.24 188.25 188.19 188.25 100.8K
14:47 188.22 188.30 188.22 188.26 46.7K
14:48 188.25 188.32 188.25 188.32 38.5K
14:49 188.29 188.29 188.22 188.22 36.6K
14:50 188.21 188.24 188.21 188.23 50.8K
14:51 188.22 188.32 188.22 188.30 58.4K
14:52 188.29 188.31 188.27 188.29 37.5K
14:53 188.31 188.31 188.27 188.31 42.2K
14:54 188.29 188.29 188.22 188.24 101.4K
14:55 188.24 188.28 188.22 188.25 57.7K
14:56 188.25 188.34 188.25 188.34 132.7K
14:57 188.40 188.40 188.26 188.26 243.9K
14:58 188.25 188.30 188.25 188.30 46.3K
14:59 188.33 188.35 188.30 188.33 38.9K
15:00 188.32 188.33 188.28 188.28 85.6K
15:01 188.30 188.32 188.28 188.28 41.4K
15:02 188.28 188.30 188.27 188.28 75.2K
15:03 188.26 188.28 188.25 188.28 132.5K
15:04 188.30 188.34 188.24 188.25 112.3K
15:05 188.25 188.25 188.18 188.18 133.5K
15:06 188.19 188.19 188.12 188.16 51.2K
15:07 188.12 188.18 188.12 188.16 81.3K
15:08 188.20 188.28 188.20 188.27 207.8K
15:09 188.25 188.25 188.17 188.18 55.8K
15:10 188.19 188.19 188.07 188.07 75.4K
15:11 188.09 188.10 188.02 188.09 176.5K
15:12 188.11 188.16 188.11 188.15 291.5K
15:13 188.17 188.25 188.17 188.21 73.7K
15:14 188.23 188.23 188.18 188.20 73.7K
15:15 188.21 188.28 188.21 188.27 155.6K
15:16 188.25 188.27 188.22 188.24 59.8K
15:17 188.24 188.25 188.21 188.22 66.2K
15:18 188.22 188.23 188.20 188.21 45.4K
15:19 188.22 188.27 188.22 188.27 65.8K
15:20 188.24 188.37 188.24 188.37 267.2K
15:21 188.42 188.42 188.33 188.33 187.4K
15:22 188.33 188.49 188.33 188.49 171.0K
15:23 188.48 188.48 188.34 188.37 222.1K
15:24 188.38 188.40 188.36 188.39 41.8K
15:25 188.38 188.44 188.33 188.34 164.6K
15:26 188.34 188.44 188.34 188.44 116.4K
15:27 188.42 188.43 188.38 188.42 57.6K
15:28 188.40 188.43 188.39 188.39 123.8K
15:29 188.40 188.40 188.34 188.38 172.0K
15:30 188.39 188.45 188.37 188.39 209.7K
15:31 188.41 188.42 188.38 188.42 121.8K
15:32 188.40 188.40 188.32 188.34 101.9K
15:33 188.37 188.39 188.36 188.37 160.6K
15:34 188.36 188.37 188.33 188.33 79.8K
15:35 188.31 188.32 188.25 188.28 146.1K
15:36 188.27 188.30 188.22 188.24 73.5K
15:37 188.25 188.39 188.25 188.38 113.7K
15:38 188.36 188.36 188.32 188.34 75.4K
15:39 188.33 188.33 188.27 188.27 251.4K
15:40 188.26 188.26 188.17 188.17 136.5K
15:41 188.18 188.18 188.09 188.10 187.6K
15:42 188.08 188.16 188.08 188.16 141.2K
15:43 188.13 188.23 188.13 188.17 181.8K
15:44 188.15 188.17 188.14 188.16 145.3K
15:45 188.15 188.19 188.14 188.17 206.9K
15:46 188.14 188.15 188.09 188.10 135.3K
15:47 188.06 188.10 188.03 188.05 244.6K
15:48 188.06 188.15 188.06 188.14 119.8K
15:49 188.16 188.27 188.16 188.27 135.8K
15:50 188.25 188.34 188.25 188.34 300.9K
15:51 188.34 188.38 188.34 188.36 185.2K
15:52 188.36 188.46 188.34 188.42 247.3K
15:53 188.42 188.50 188.42 188.47 226.6K
15:54 188.46 188.54 188.44 188.46 343.6K
15:55 188.39 188.39 188.26 188.30 425.7K
15:56 188.28 188.28 188.21 188.21 313.8K
15:57 188.13 188.15 188.11 188.14 670.0K
15:58 188.20 188.28 188.20 188.23 445.7K
15:59 188.22 188.24 188.10 188.21 12,868.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available