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
09:30 189.66 190.07 189.66 189.83 818.1K
09:31 189.83 190.11 189.83 189.96 136.9K
09:32 189.88 190.17 189.85 190.17 184.1K
09:33 190.16 190.39 190.15 190.32 124.5K
09:34 190.28 190.41 190.10 190.41 105.5K
09:35 190.41 190.48 190.34 190.48 104.8K
09:36 190.49 190.49 190.09 190.09 111.1K
09:37 190.13 190.23 190.08 190.18 109.0K
09:38 190.31 190.52 190.31 190.51 121.2K
09:39 190.65 190.76 190.62 190.76 311.5K
09:40 190.73 190.83 190.67 190.83 139.9K
09:41 190.81 191.06 190.81 190.97 169.3K
09:42 190.96 190.96 190.84 190.89 101.3K
09:43 190.90 191.04 190.90 190.92 200.1K
09:44 190.96 190.96 190.82 190.87 97.7K
09:45 190.86 190.95 190.84 190.90 112.0K
09:46 190.98 191.22 190.98 191.08 277.1K
09:47 191.10 191.11 191.00 191.01 195.4K
09:48 191.03 191.28 191.03 191.28 251.7K
09:49 191.39 191.39 191.23 191.23 375.5K
09:50 191.24 191.47 191.24 191.47 202.3K
09:51 191.35 191.53 191.35 191.53 162.6K
09:52 191.37 191.56 191.37 191.54 207.4K
09:53 191.49 191.71 191.48 191.71 131.0K
09:54 191.75 191.75 191.55 191.60 106.9K
09:55 191.55 191.72 191.55 191.65 345.0K
09:56 191.65 191.81 191.65 191.72 324.1K
09:57 191.70 191.88 191.70 191.77 294.7K
09:58 191.84 191.84 191.72 191.72 110.5K
09:59 191.72 191.79 191.67 191.67 113.7K
10:00 191.64 191.64 191.47 191.48 124.6K
10:01 191.47 191.62 191.43 191.62 115.5K
10:02 191.61 191.73 191.60 191.67 228.5K
10:03 191.58 191.63 191.56 191.61 134.7K
10:04 191.69 191.81 191.69 191.76 102.8K
10:05 191.80 191.85 191.72 191.82 72.5K
10:06 191.85 192.00 191.85 191.96 168.4K
10:07 191.93 191.94 191.60 191.60 121.5K
10:08 191.65 191.76 191.62 191.71 149.2K
10:09 191.69 191.71 191.66 191.68 73.5K
10:10 191.67 191.74 191.55 191.73 74.8K
10:11 191.74 191.80 191.69 191.70 126.7K
10:12 191.70 191.81 191.70 191.81 113.2K
10:13 191.81 191.82 191.75 191.82 69.9K
10:14 191.81 191.92 191.80 191.83 77.8K
10:15 191.86 191.93 191.82 191.82 95.3K
10:16 191.84 192.02 191.84 192.01 147.4K
10:17 192.01 192.08 192.01 192.07 158.0K
10:18 192.05 192.05 191.92 191.92 165.7K
10:19 191.96 192.04 191.96 192.04 122.6K
10:20 192.02 192.07 191.95 191.98 187.1K
10:21 191.99 192.07 191.99 192.04 168.3K
10:22 192.04 192.19 192.04 192.14 291.5K
10:23 192.19 192.29 192.19 192.26 101.3K
10:24 192.22 192.22 192.10 192.14 132.7K
10:25 192.08 192.14 192.04 192.14 99.1K
10:26 192.13 192.14 191.99 192.02 91.3K
10:27 192.06 192.06 191.92 192.05 295.1K
10:28 192.03 192.17 192.01 192.12 102.5K
10:29 192.10 192.12 192.04 192.04 176.6K
10:30 192.05 192.15 192.04 192.14 162.2K
10:31 192.13 192.21 192.09 192.09 166.3K
10:32 192.08 192.10 192.01 192.06 238.9K
10:33 192.00 192.02 191.99 191.99 81.3K
10:34 192.02 192.06 191.96 191.96 92.7K
10:35 191.87 191.98 191.87 191.94 271.0K
10:36 191.95 191.97 191.93 191.95 133.4K
10:37 191.95 191.98 191.89 191.93 137.8K
10:38 191.93 191.97 191.92 191.95 236.3K
10:39 191.97 191.98 191.95 191.97 71.6K
10:40 191.97 191.97 191.87 191.92 103.6K
10:41 191.92 191.94 191.91 191.94 46.2K
10:42 191.93 191.95 191.83 191.84 80.7K
10:43 191.84 191.87 191.80 191.84 117.1K
10:44 191.86 191.87 191.84 191.86 71.1K
10:45 191.86 191.87 191.82 191.84 47.5K
10:46 191.87 191.90 191.85 191.85 207.3K
10:47 191.85 191.87 191.84 191.85 71.8K
10:48 191.87 191.88 191.80 191.81 163.3K
10:49 191.82 191.91 191.82 191.91 113.9K
10:50 191.93 191.95 191.89 191.92 80.3K
10:51 191.92 191.95 191.89 191.91 143.1K
10:52 191.91 191.92 191.89 191.89 68.8K
10:53 191.88 191.91 191.87 191.89 51.3K
10:54 191.86 191.90 191.85 191.85 85.2K
10:55 191.85 191.94 191.85 191.91 176.3K
10:56 191.89 191.89 191.78 191.80 95.6K
10:57 191.82 191.82 191.75 191.75 70.0K
10:58 191.73 191.89 191.73 191.89 147.9K
10:59 191.88 191.95 191.88 191.95 121.0K
11:00 191.93 191.94 191.89 191.93 89.5K
11:01 191.94 192.13 191.93 192.13 221.2K
11:02 192.11 192.19 192.11 192.19 111.5K
11:03 192.20 192.34 192.16 192.34 315.9K
11:04 192.28 192.28 192.13 192.13 232.9K
11:05 192.12 192.12 192.02 192.02 125.3K
11:06 192.00 192.00 191.92 192.00 144.2K
11:07 191.99 192.00 191.96 191.98 100.9K
11:08 191.96 191.99 191.93 191.94 76.9K
11:09 191.92 191.92 191.73 191.73 133.4K
11:10 191.73 191.73 191.67 191.67 121.6K
11:11 191.67 191.71 191.67 191.71 67.1K
11:12 191.69 191.84 191.69 191.77 132.2K
11:13 191.77 191.81 191.74 191.81 65.7K
11:14 191.81 191.82 191.78 191.78 36.8K
11:15 191.79 191.80 191.76 191.78 45.4K
11:16 191.82 191.84 191.72 191.74 153.5K
11:17 191.74 191.74 191.62 191.63 66.3K
11:18 191.59 191.59 191.55 191.55 130.1K
11:19 191.57 191.57 191.54 191.54 58.3K
11:20 191.56 191.56 191.44 191.44 103.6K
11:21 191.45 191.47 191.42 191.46 187.8K
11:22 191.46 191.47 191.42 191.42 61.8K
11:23 191.44 191.45 191.40 191.40 62.7K
11:24 191.40 191.43 191.37 191.43 80.2K
11:25 191.43 191.49 191.42 191.42 108.8K
11:26 191.43 191.45 191.42 191.43 68.6K
11:27 191.42 191.43 191.39 191.42 59.9K
11:28 191.43 191.43 191.39 191.41 42.2K
11:29 191.41 191.43 191.40 191.41 60.2K
11:30 191.38 191.40 191.36 191.36 42.8K
11:31 191.37 191.43 191.31 191.33 101.9K
11:32 191.31 191.33 191.31 191.32 21.8K
11:33 191.32 191.33 191.22 191.24 102.9K
11:34 191.24 191.26 191.21 191.24 27.8K
11:35 191.23 191.25 191.22 191.24 48.8K
11:36 191.24 191.29 191.24 191.28 43.5K
11:37 191.32 191.33 191.29 191.33 57.1K
11:38 191.32 191.36 191.32 191.34 44.9K
11:39 191.35 191.37 191.34 191.35 53.9K
11:40 191.35 191.37 191.30 191.30 62.5K
11:41 191.32 191.32 191.28 191.32 31.0K
11:42 191.30 191.32 191.25 191.27 34.2K
11:43 191.28 191.31 191.27 191.31 42.8K
11:44 191.31 191.38 191.30 191.38 110.6K
11:45 191.41 191.44 191.40 191.43 57.7K
11:46 191.43 191.43 191.36 191.39 70.5K
11:47 191.38 191.40 191.36 191.39 37.4K
11:48 191.38 191.40 191.34 191.37 52.5K
11:49 191.36 191.36 191.32 191.35 92.3K
11:50 191.35 191.36 191.34 191.36 35.7K
11:51 191.35 191.38 191.34 191.34 73.4K
11:52 191.36 191.37 191.29 191.36 98.5K
11:53 191.36 191.36 191.33 191.33 93.2K
11:54 191.36 191.48 191.34 191.46 91.5K
11:55 191.45 191.46 191.40 191.46 61.2K
11:56 191.48 191.52 191.33 191.34 254.8K
11:57 191.32 191.36 191.23 191.30 372.1K
11:58 191.27 191.34 191.26 191.29 768.2K
11:59 191.25 191.25 191.14 191.23 124.4K
12:00 191.23 191.24 191.20 191.21 67.8K
12:01 191.26 191.28 191.25 191.26 63.8K
12:02 191.26 191.27 191.23 191.23 45.8K
12:03 191.17 191.18 191.10 191.10 106.3K
12:04 191.10 191.10 191.02 191.06 74.3K
12:05 191.06 191.13 191.05 191.08 84.1K
12:06 191.11 191.12 191.06 191.06 42.6K
12:07 191.03 191.03 191.00 191.00 47.5K
12:08 191.01 191.10 190.98 191.10 114.3K
12:09 191.12 191.14 191.06 191.08 100.0K
12:10 191.09 191.14 191.09 191.12 54.0K
12:11 191.11 191.13 191.09 191.11 68.5K
12:12 191.11 191.12 191.10 191.11 43.6K
12:13 191.11 191.12 191.10 191.11 38.8K
12:14 191.10 191.17 191.10 191.17 64.7K
12:15 191.20 191.20 191.18 191.20 28.4K
12:16 191.19 191.19 191.11 191.11 56.8K
12:17 191.12 191.18 191.09 191.16 139.2K
12:18 191.15 191.16 191.10 191.11 155.3K
12:19 191.11 191.20 191.11 191.19 57.2K
12:20 191.18 191.18 191.16 191.16 70.6K
12:21 191.16 191.24 191.16 191.20 75.5K
12:22 191.20 191.22 191.13 191.14 138.4K
12:23 191.14 191.14 191.09 191.09 67.4K
12:24 191.07 191.17 191.07 191.14 106.6K
12:25 191.14 191.20 191.14 191.20 72.3K
12:26 191.19 191.27 191.19 191.26 64.8K
12:27 191.27 191.30 191.22 191.25 145.2K
12:28 191.28 191.28 191.25 191.25 117.5K
12:29 191.25 191.25 191.18 191.18 120.9K
12:30 191.18 191.20 191.17 191.18 88.7K
12:31 191.19 191.21 191.17 191.20 76.6K
12:32 191.15 191.15 191.11 191.11 149.6K
12:33 191.13 191.13 191.03 191.03 113.0K
12:34 191.04 191.10 191.03 191.03 146.6K
12:35 191.04 191.05 191.02 191.02 80.3K
12:36 191.08 191.16 191.08 191.14 101.7K
12:37 191.14 191.16 191.13 191.16 60.6K
12:38 191.17 191.18 191.12 191.13 43.0K
12:39 191.13 191.14 191.08 191.08 127.0K
12:40 191.08 191.13 191.08 191.13 95.8K
12:41 191.14 191.15 191.11 191.15 76.9K
12:42 191.16 191.16 191.11 191.11 205.4K
12:43 191.11 191.11 191.07 191.08 22.6K
12:44 191.08 191.15 191.08 191.13 90.9K
12:45 191.16 191.26 191.15 191.26 102.9K
12:46 191.28 191.30 191.27 191.30 23.9K
12:47 191.28 191.37 191.28 191.37 66.7K
12:48 191.38 191.40 191.34 191.40 46.0K
12:49 191.40 191.56 191.40 191.56 102.1K
12:50 191.57 191.58 191.51 191.51 62.9K
12:51 191.48 191.48 191.40 191.48 246.2K
12:52 191.46 191.46 191.44 191.44 24.5K
12:53 191.44 191.49 191.44 191.49 70.0K
12:54 191.49 191.52 191.48 191.50 37.5K
12:55 191.50 191.51 191.48 191.49 68.5K
12:56 191.52 191.54 191.49 191.51 68.3K
12:57 191.51 191.56 191.51 191.56 36.7K
12:58 191.58 191.64 191.58 191.62 47.0K
12:59 191.62 191.62 191.57 191.59 56.1K
13:00 191.60 191.66 191.60 191.61 97.7K
13:01 191.59 191.59 191.53 191.57 46.2K
13:02 191.58 191.59 191.57 191.57 39.0K
13:03 191.57 191.58 191.54 191.54 67.9K
13:04 191.55 191.57 191.53 191.55 35.3K
13:05 191.54 191.54 191.47 191.54 118.4K
13:06 191.54 191.57 191.53 191.57 21.2K
13:07 191.60 191.62 191.58 191.62 77.7K
13:08 191.62 191.62 191.59 191.59 29.2K
13:09 191.61 191.63 191.60 191.62 115.0K
13:10 191.64 191.64 191.61 191.64 34.0K
13:11 191.64 191.64 191.61 191.61 17.8K
13:12 191.62 191.66 191.61 191.66 125.4K
13:13 191.67 191.72 191.57 191.70 276.2K
13:14 191.71 191.72 191.69 191.71 13.3K
13:15 191.70 191.70 191.66 191.66 53.1K
13:16 191.66 191.72 191.65 191.72 48.6K
13:17 191.73 191.73 191.68 191.68 74.1K
13:18 191.69 191.70 191.67 191.67 58.9K
13:19 191.66 191.82 191.66 191.80 149.8K
13:20 191.80 191.90 191.80 191.88 57.8K
13:21 191.91 191.91 191.82 191.83 85.9K
13:22 191.90 191.97 191.90 191.95 83.4K
13:23 191.93 191.97 191.93 191.94 118.1K
13:24 191.94 191.95 191.89 191.93 132.4K
13:25 191.94 191.97 191.94 191.97 61.6K
13:26 191.95 191.96 191.93 191.94 139.5K
13:27 191.93 192.00 191.93 191.99 124.3K
13:28 192.00 192.02 191.99 192.02 127.4K
13:29 192.03 192.03 192.01 192.01 55.5K
13:30 191.98 191.99 191.98 191.99 45.5K
13:31 191.99 192.01 191.96 191.97 86.8K
13:32 191.95 192.06 191.95 192.06 84.2K
13:33 192.03 192.04 192.01 192.02 51.5K
13:34 192.00 192.06 192.00 192.03 79.4K
13:35 192.03 192.09 192.03 192.05 75.9K
13:36 192.02 192.04 191.90 191.90 298.0K
13:37 191.91 192.02 191.90 191.99 83.0K
13:38 191.99 192.02 191.99 192.01 34.5K
13:39 191.99 192.09 191.99 192.08 58.3K
13:40 192.09 192.14 192.06 192.14 103.2K
13:41 192.13 192.18 192.12 192.18 88.2K
13:42 192.21 192.21 192.12 192.12 95.3K
13:43 192.12 192.13 192.02 192.02 73.1K
13:44 192.03 192.13 191.98 192.11 270.5K
13:45 192.12 192.18 192.10 192.18 137.7K
13:46 192.18 192.18 192.15 192.15 144.4K
13:47 192.13 192.20 192.13 192.20 86.0K
13:48 192.25 192.32 192.25 192.28 112.4K
13:49 192.28 192.33 192.28 192.29 38.3K
13:50 192.29 192.31 192.27 192.27 102.8K
13:51 192.26 192.27 192.24 192.24 53.1K
13:52 192.24 192.24 191.99 191.99 203.1K
13:53 191.98 191.99 191.92 191.98 542.6K
13:54 191.92 191.95 191.92 191.95 55.3K
13:55 191.95 192.02 191.95 191.98 59.9K
13:56 192.00 192.00 191.91 191.91 103.6K
13:57 191.89 191.91 191.89 191.89 43.8K
13:58 191.89 191.95 191.89 191.92 82.1K
13:59 191.94 191.94 191.86 191.86 50.8K
14:00 191.87 191.92 191.87 191.91 99.4K
14:01 191.91 191.94 191.85 191.94 124.5K
14:02 191.91 191.93 191.85 191.87 198.3K
14:03 191.86 191.90 191.86 191.89 40.9K
14:04 191.90 191.95 191.87 191.88 79.0K
14:05 191.91 191.91 191.80 191.80 83.2K
14:06 191.81 191.94 191.81 191.94 102.8K
14:07 191.95 191.95 191.92 191.94 38.5K
14:08 191.92 191.94 191.91 191.91 76.1K
14:09 191.90 191.93 191.90 191.91 126.2K
14:10 191.93 191.96 191.92 191.92 116.0K
14:11 191.90 191.93 191.89 191.90 78.2K
14:12 191.92 191.98 191.92 191.96 58.1K
14:13 191.95 192.03 191.93 192.03 88.9K
14:14 192.03 192.05 192.00 192.01 170.9K
14:15 192.01 192.10 192.01 192.10 52.8K
14:16 192.13 192.14 192.10 192.11 63.0K
14:17 192.11 192.11 192.04 192.06 59.8K
14:18 192.06 192.07 192.04 192.05 50.2K
14:19 192.05 192.05 192.00 192.01 120.9K
14:20 192.03 192.03 191.89 191.91 108.6K
14:21 191.90 191.98 191.89 191.96 83.7K
14:22 191.99 192.00 191.97 191.97 43.0K
14:23 192.01 192.08 192.01 192.08 61.2K
14:24 192.09 192.14 192.09 192.13 68.8K
14:25 192.12 192.17 192.12 192.17 67.3K
14:26 192.15 192.17 192.13 192.16 27.0K
14:27 192.17 192.20 192.14 192.14 89.8K
14:28 192.15 192.16 192.14 192.15 69.7K
14:29 192.15 192.17 192.15 192.17 67.0K
14:30 192.15 192.21 192.13 192.13 149.0K
14:31 192.13 192.15 192.10 192.10 61.3K
14:32 192.09 192.11 192.08 192.11 189.2K
14:33 192.11 192.13 192.08 192.13 108.0K
14:34 192.12 192.12 192.02 192.02 110.7K
14:35 192.01 192.04 192.01 192.04 40.7K
14:36 192.04 192.06 192.04 192.05 54.7K
14:37 192.06 192.10 192.05 192.09 37.0K
14:38 192.09 192.14 192.09 192.11 138.0K
14:39 192.10 192.11 192.08 192.10 34.8K
14:40 192.09 192.11 192.08 192.09 50.9K
14:41 192.09 192.10 192.06 192.07 48.3K
14:42 192.07 192.10 192.06 192.07 36.0K
14:43 192.07 192.08 192.03 192.03 75.8K
14:44 192.04 192.04 191.97 191.98 245.8K
14:45 191.98 192.04 191.98 192.04 132.4K
14:46 192.04 192.04 191.88 191.90 92.9K
14:47 191.90 191.90 191.77 191.77 195.2K
14:48 191.76 191.80 191.71 191.71 89.2K
14:49 191.73 191.79 191.73 191.77 56.2K
14:50 191.79 191.79 191.70 191.70 157.1K
14:51 191.71 191.77 191.71 191.77 39.6K
14:52 191.77 191.89 191.75 191.89 109.2K
14:53 191.88 191.89 191.87 191.89 31.1K
14:54 191.87 191.93 191.86 191.93 95.4K
14:55 191.95 191.95 191.91 191.91 71.7K
14:56 191.89 191.92 191.89 191.92 49.6K
14:57 191.93 191.93 191.90 191.91 42.6K
14:58 191.90 191.90 191.88 191.88 126.3K
14:59 191.89 191.89 191.82 191.84 341.9K
15:00 191.85 191.89 191.85 191.87 179.6K
15:01 191.85 191.86 191.77 191.78 111.4K
15:02 191.80 191.80 191.78 191.78 91.4K
15:03 191.77 191.79 191.74 191.75 59.9K
15:04 191.73 191.78 191.73 191.77 90.1K
15:05 191.76 191.81 191.75 191.77 154.8K
15:06 191.75 191.83 191.75 191.82 171.8K
15:07 191.82 191.86 191.81 191.83 75.1K
15:08 191.85 191.86 191.81 191.82 140.8K
15:09 191.83 191.83 191.75 191.77 139.0K
15:10 191.78 191.81 191.78 191.78 121.7K
15:11 191.80 191.80 191.78 191.79 128.9K
15:12 191.78 191.80 191.70 191.70 205.2K
15:13 191.72 191.72 191.59 191.61 963.4K
15:14 191.60 191.75 191.60 191.75 463.8K
15:15 191.76 191.76 191.70 191.70 133.6K
15:16 191.72 191.79 191.72 191.79 648.0K
15:17 191.78 191.85 191.78 191.85 147.6K
15:18 191.84 191.88 191.80 191.81 205.5K
15:19 191.83 191.89 191.81 191.89 164.0K
15:20 191.91 192.09 191.91 192.09 140.8K
15:21 192.05 192.06 191.99 191.99 223.2K
15:22 191.99 192.01 191.95 191.98 91.4K
15:23 191.98 192.05 191.93 191.94 205.4K
15:24 191.91 191.92 191.88 191.92 133.3K
15:25 191.92 191.92 191.87 191.87 50.2K
15:26 191.86 191.91 191.86 191.91 64.7K
15:27 191.93 192.00 191.93 191.97 103.5K
15:28 191.97 191.98 191.96 191.98 78.5K
15:29 191.99 192.00 191.95 191.99 122.6K
15:30 192.00 192.02 191.99 191.99 155.7K
15:31 192.00 192.04 191.99 192.00 130.4K
15:32 192.01 192.02 191.94 191.95 419.6K
15:33 191.95 191.98 191.83 191.83 228.1K
15:34 191.85 191.89 191.85 191.88 160.3K
15:35 191.84 191.85 191.76 191.79 295.0K
15:36 191.77 191.88 191.77 191.87 176.3K
15:37 191.87 191.89 191.84 191.87 120.7K
15:38 191.88 191.92 191.87 191.91 160.6K
15:39 191.91 191.93 191.83 191.83 101.2K
15:40 191.82 191.85 191.82 191.82 295.5K
15:41 191.82 191.83 191.77 191.77 664.9K
15:42 191.76 191.76 191.64 191.69 359.1K
15:43 191.71 191.75 191.68 191.75 173.1K
15:44 191.75 191.78 191.74 191.78 513.0K
15:45 191.77 191.79 191.75 191.76 277.9K
15:46 191.77 191.79 191.75 191.79 98.0K
15:47 191.79 191.80 191.77 191.79 192.4K
15:48 191.79 191.88 191.79 191.88 229.9K
15:49 191.87 191.89 191.85 191.89 215.3K
15:50 191.92 191.96 191.90 191.93 373.0K
15:51 191.96 192.02 191.94 192.02 391.4K
15:52 192.03 192.03 191.91 191.92 394.7K
15:53 191.91 191.95 191.88 191.90 307.6K
15:54 191.88 191.88 191.71 191.75 498.6K
15:55 191.69 191.80 191.69 191.73 437.0K
15:56 191.74 191.79 191.72 191.73 412.3K
15:57 191.73 191.78 191.73 191.73 479.9K
15:58 191.72 191.76 191.53 191.53 956.3K
15:59 191.53 191.69 191.53 191.64 20,860.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available