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
09:30 195.36 196.31 195.36 195.92 1,839.3K
09:31 195.88 196.52 195.88 196.29 483.2K
09:32 196.37 196.53 196.16 196.20 266.7K
09:33 196.34 197.07 196.34 196.92 503.2K
09:34 196.94 197.29 196.94 197.23 349.1K
09:35 197.11 197.11 196.54 196.54 235.3K
09:36 196.65 196.65 195.90 195.91 290.5K
09:37 195.85 196.34 195.85 196.34 231.3K
09:38 196.39 196.55 196.28 196.30 201.8K
09:39 196.29 196.50 196.23 196.41 111.2K
09:40 196.41 196.56 196.31 196.51 240.8K
09:41 196.46 196.78 196.43 196.71 321.4K
09:42 196.72 196.98 196.72 196.93 243.2K
09:43 196.87 196.87 196.61 196.61 149.9K
09:44 196.68 196.96 196.68 196.85 186.6K
09:45 196.82 196.87 196.34 196.36 303.8K
09:46 196.44 196.44 196.26 196.26 381.8K
09:47 196.33 196.66 196.33 196.66 229.3K
09:48 196.66 196.66 196.42 196.50 502.1K
09:49 196.57 196.69 196.53 196.69 221.2K
09:50 196.66 196.66 196.53 196.53 172.4K
09:51 196.56 196.70 196.50 196.65 192.5K
09:52 196.60 196.96 196.55 196.93 119.4K
09:53 196.82 196.82 196.59 196.71 118.3K
09:54 196.57 196.62 196.44 196.62 173.4K
09:55 196.58 196.74 196.58 196.64 99.7K
09:56 196.59 196.97 196.59 196.97 190.1K
09:57 196.92 196.93 196.81 196.83 84.0K
09:58 196.81 196.91 196.81 196.83 158.0K
09:59 196.73 196.99 196.73 196.91 176.5K
10:00 196.91 196.91 196.49 196.50 234.3K
10:01 196.48 196.54 196.33 196.44 156.6K
10:02 196.43 196.63 196.43 196.63 123.6K
10:03 196.56 196.56 196.28 196.38 160.4K
10:04 196.36 196.45 196.36 196.43 83.4K
10:05 196.48 196.57 196.35 196.35 121.1K
10:06 196.29 196.29 196.14 196.25 91.2K
10:07 196.18 196.19 196.10 196.15 128.7K
10:08 196.17 196.20 196.05 196.09 208.6K
10:09 196.12 196.16 195.93 196.01 153.9K
10:10 196.02 196.02 195.92 195.94 106.8K
10:11 195.94 196.02 195.94 196.02 155.7K
10:12 195.99 196.00 195.77 195.77 148.9K
10:13 195.77 195.77 195.49 195.55 148.9K
10:14 195.60 195.60 195.48 195.51 160.9K
10:15 195.52 195.73 195.52 195.73 128.8K
10:16 195.71 195.96 195.71 195.96 276.5K
10:17 195.96 195.98 195.86 195.98 154.1K
10:18 195.93 196.11 195.92 196.11 122.0K
10:19 196.11 196.27 196.00 196.24 121.0K
10:20 196.25 196.26 196.18 196.22 81.3K
10:21 196.18 196.41 196.18 196.35 111.0K
10:22 196.40 196.70 196.40 196.49 155.7K
10:23 196.52 196.56 196.47 196.56 141.5K
10:24 196.57 196.69 196.56 196.57 89.9K
10:25 196.57 196.79 196.57 196.79 121.9K
10:26 196.86 196.95 196.81 196.92 161.8K
10:27 196.93 197.00 196.92 196.98 127.3K
10:28 196.96 197.11 196.91 197.00 159.7K
10:29 197.00 197.02 196.93 196.96 86.3K
10:30 196.91 196.98 196.84 196.90 107.9K
10:31 196.86 197.04 196.84 197.04 80.7K
10:32 197.05 197.05 196.87 196.87 126.9K
10:33 196.87 196.90 196.75 196.79 171.4K
10:34 196.82 196.82 196.65 196.66 126.5K
10:35 196.65 196.81 196.65 196.80 98.7K
10:36 196.80 196.80 196.71 196.78 71.0K
10:37 196.79 196.85 196.77 196.84 70.2K
10:38 196.84 196.90 196.83 196.88 726.0K
10:39 196.89 196.89 196.84 196.86 62.9K
10:40 196.83 196.83 196.65 196.69 83.3K
10:41 196.67 196.68 196.59 196.59 65.6K
10:42 196.55 196.64 196.55 196.58 164.9K
10:43 196.59 196.76 196.59 196.73 145.8K
10:44 196.71 196.81 196.68 196.81 130.5K
10:45 196.82 196.89 196.78 196.89 71.5K
10:46 196.87 196.98 196.87 196.97 118.5K
10:47 196.95 197.04 196.95 197.01 76.4K
10:48 197.00 197.02 196.97 196.97 87.5K
10:49 196.98 197.05 196.91 196.91 121.8K
10:50 196.89 196.91 196.57 196.62 192.2K
10:51 196.62 196.67 196.50 196.50 128.2K
10:52 196.51 196.64 196.51 196.58 161.3K
10:53 196.65 196.65 196.60 196.60 69.8K
10:54 196.50 196.53 196.42 196.47 118.3K
10:55 196.62 196.64 196.60 196.61 133.1K
10:56 196.59 196.60 196.42 196.42 108.6K
10:57 196.45 196.45 196.35 196.36 46.7K
10:58 196.36 196.54 196.36 196.54 122.3K
10:59 196.53 196.53 196.47 196.51 107.1K
11:00 196.62 196.62 196.50 196.50 123.0K
11:01 196.50 196.56 196.46 196.55 58.3K
11:02 196.52 196.54 196.49 196.53 46.0K
11:03 196.54 196.54 196.47 196.47 118.6K
11:04 196.50 196.54 196.47 196.49 100.5K
11:05 196.47 196.47 196.41 196.44 78.2K
11:06 196.41 196.46 196.32 196.37 103.5K
11:07 196.37 196.41 196.31 196.31 90.5K
11:08 196.23 196.39 196.23 196.38 158.7K
11:09 196.39 196.44 196.37 196.37 65.3K
11:10 196.44 196.47 196.42 196.46 55.4K
11:11 196.47 196.51 196.43 196.47 65.5K
11:12 196.50 196.60 196.49 196.60 143.3K
11:13 196.59 196.60 196.56 196.57 145.2K
11:14 196.55 196.55 196.49 196.55 65.7K
11:15 196.51 196.68 196.51 196.68 61.9K
11:16 196.65 196.67 196.57 196.60 98.7K
11:17 196.58 196.61 196.55 196.58 56.7K
11:18 196.58 196.59 196.52 196.54 89.6K
11:19 196.52 196.55 196.48 196.52 156.8K
11:20 196.51 196.53 196.50 196.50 97.0K
11:21 196.50 196.51 196.45 196.51 144.7K
11:22 196.52 196.55 196.52 196.54 53.1K
11:23 196.55 196.55 196.53 196.55 59.9K
11:24 196.47 196.47 196.38 196.38 161.7K
11:25 196.37 196.39 196.34 196.35 114.4K
11:26 196.37 196.37 196.28 196.31 94.7K
11:27 196.28 196.31 196.26 196.31 68.6K
11:28 196.30 196.30 196.17 196.17 60.5K
11:29 196.15 196.21 196.14 196.21 61.9K
11:30 196.12 196.18 196.11 196.14 82.2K
11:31 196.13 196.22 196.13 196.22 63.5K
11:32 196.20 196.20 196.16 196.18 71.4K
11:33 196.20 196.20 196.13 196.20 143.8K
11:34 196.15 196.15 196.02 196.06 122.3K
11:35 196.04 196.11 196.04 196.10 98.0K
11:36 196.09 196.19 196.09 196.15 125.2K
11:37 196.12 196.18 196.10 196.15 94.6K
11:38 196.16 196.16 196.03 196.07 123.3K
11:39 196.01 196.03 195.95 196.02 173.6K
11:40 196.02 196.05 195.93 195.93 67.7K
11:41 195.95 196.01 195.94 195.98 43.8K
11:42 195.99 196.06 195.99 196.04 83.7K
11:43 196.03 196.03 195.94 195.95 149.6K
11:44 195.83 195.83 195.71 195.72 111.2K
11:45 195.70 195.89 195.70 195.89 175.8K
11:46 195.91 195.93 195.89 195.93 98.6K
11:47 195.92 195.92 195.82 195.86 143.7K
11:48 195.86 195.91 195.85 195.86 77.7K
11:49 195.85 195.88 195.81 195.85 68.1K
11:50 195.85 195.90 195.85 195.90 79.2K
11:51 195.89 195.90 195.76 195.76 88.6K
11:52 195.74 195.80 195.69 195.69 81.3K
11:53 195.68 195.68 195.55 195.56 96.6K
11:54 195.50 195.68 195.49 195.65 126.0K
11:55 195.65 195.66 195.60 195.60 60.8K
11:56 195.60 195.61 195.57 195.57 105.5K
11:57 195.58 195.64 195.55 195.64 78.1K
11:58 195.64 195.67 195.63 195.67 49.3K
11:59 195.66 195.73 195.61 195.73 112.6K
12:00 195.74 195.76 195.71 195.74 78.5K
12:01 195.80 195.85 195.80 195.83 37.2K
12:02 195.82 195.84 195.79 195.80 87.9K
12:03 195.81 195.86 195.81 195.86 40.2K
12:04 195.84 195.90 195.84 195.89 125.5K
12:05 195.89 195.96 195.89 195.96 34.5K
12:06 195.96 195.96 195.93 195.93 62.7K
12:07 195.92 196.03 195.92 196.03 69.5K
12:08 196.00 196.00 195.97 195.97 94.7K
12:09 195.95 195.95 195.84 195.84 130.8K
12:10 195.84 195.85 195.80 195.81 35.2K
12:11 195.81 195.83 195.74 195.74 78.6K
12:12 195.69 195.75 195.66 195.75 46.6K
12:13 195.73 195.73 195.65 195.71 203.7K
12:14 195.73 195.85 195.73 195.82 63.7K
12:15 195.81 195.82 195.80 195.80 128.8K
12:16 195.81 195.84 195.80 195.80 125.3K
12:17 195.81 195.90 195.81 195.86 109.7K
12:18 195.88 195.93 195.86 195.89 101.3K
12:19 195.88 195.90 195.83 195.83 89.5K
12:20 195.84 195.84 195.77 195.79 84.8K
12:21 195.79 195.85 195.76 195.84 90.7K
12:22 195.81 195.83 195.79 195.83 54.3K
12:23 195.81 195.85 195.80 195.84 38.4K
12:24 195.84 195.84 195.77 195.77 101.3K
12:25 195.77 195.81 195.77 195.81 50.3K
12:26 195.80 195.80 195.67 195.70 120.0K
12:27 195.74 195.74 195.69 195.70 87.5K
12:28 195.69 195.69 195.55 195.55 95.9K
12:29 195.54 195.58 195.54 195.55 59.4K
12:30 195.59 195.62 195.57 195.62 48.0K
12:31 195.62 195.62 195.54 195.56 75.1K
12:32 195.55 195.67 195.55 195.67 72.2K
12:33 195.67 195.69 195.58 195.61 60.4K
12:34 195.61 195.62 195.54 195.56 68.2K
12:35 195.55 195.55 195.45 195.47 93.0K
12:36 195.46 195.46 195.42 195.43 42.4K
12:37 195.42 195.46 195.42 195.46 48.2K
12:38 195.47 195.54 195.47 195.52 80.8K
12:39 195.51 195.53 195.45 195.52 55.2K
12:40 195.48 195.48 195.43 195.47 107.0K
12:41 195.48 195.50 195.42 195.43 77.4K
12:42 195.44 195.47 195.43 195.47 79.3K
12:43 195.48 195.48 195.42 195.42 46.0K
12:44 195.42 195.42 195.31 195.32 110.5K
12:45 195.33 195.50 195.33 195.50 96.6K
12:46 195.45 195.50 195.43 195.50 187.2K
12:47 195.50 195.65 195.50 195.65 78.4K
12:48 195.62 195.65 195.58 195.60 50.8K
12:49 195.59 195.60 195.58 195.60 63.0K
12:50 195.62 195.63 195.60 195.61 44.3K
12:51 195.63 195.69 195.60 195.66 44.4K
12:52 195.68 195.68 195.63 195.64 32.5K
12:53 195.64 195.66 195.63 195.64 24.8K
12:54 195.64 195.67 195.57 195.67 136.6K
12:55 195.63 195.63 195.46 195.46 82.6K
12:56 195.46 195.46 195.36 195.36 36.0K
12:57 195.36 195.39 195.36 195.37 41.7K
12:58 195.39 195.40 195.37 195.37 56.4K
12:59 195.39 195.43 195.34 195.37 150.0K
13:00 195.39 195.44 195.36 195.39 83.4K
13:01 195.39 195.45 195.39 195.42 39.5K
13:02 195.43 195.43 195.40 195.43 32.9K
13:03 195.42 195.42 195.33 195.34 49.4K
13:04 195.34 195.35 195.28 195.35 78.5K
13:05 195.34 195.37 195.34 195.34 63.7K
13:06 195.36 195.40 195.35 195.37 108.2K
13:07 195.39 195.40 195.33 195.33 68.8K
13:08 195.31 195.38 195.29 195.38 111.4K
13:09 195.41 195.45 195.41 195.45 84.6K
13:10 195.46 195.46 195.36 195.39 72.9K
13:11 195.39 195.41 195.36 195.40 82.2K
13:12 195.39 195.39 195.36 195.39 69.6K
13:13 195.35 195.43 195.33 195.43 102.1K
13:14 195.45 195.48 195.42 195.43 104.5K
13:15 195.44 195.45 195.40 195.40 37.0K
13:16 195.41 195.41 195.38 195.40 45.1K
13:17 195.40 195.45 195.40 195.44 43.7K
13:18 195.43 195.46 195.35 195.35 61.1K
13:19 195.38 195.38 195.32 195.32 109.8K
13:20 195.31 195.32 195.25 195.29 74.0K
13:21 195.29 195.29 195.19 195.20 180.9K
13:22 195.19 195.21 195.12 195.14 94.7K
13:23 195.13 195.16 195.09 195.16 68.8K
13:24 195.15 195.15 195.07 195.12 103.8K
13:25 195.12 195.13 195.08 195.10 58.3K
13:26 195.08 195.09 195.08 195.09 29.4K
13:27 195.09 195.18 195.09 195.18 54.6K
13:28 195.20 195.26 195.20 195.21 53.7K
13:29 195.23 195.25 195.19 195.23 50.6K
13:30 195.22 195.24 195.22 195.23 32.5K
13:31 195.25 195.28 195.25 195.27 75.5K
13:32 195.28 195.39 195.26 195.36 60.4K
13:33 195.36 195.37 195.33 195.35 75.0K
13:34 195.38 195.45 195.38 195.43 60.2K
13:35 195.44 195.44 195.41 195.42 61.6K
13:36 195.42 195.48 195.42 195.46 54.4K
13:37 195.46 195.47 195.43 195.47 90.0K
13:38 195.49 195.52 195.43 195.43 72.4K
13:39 195.46 195.46 195.41 195.42 136.9K
13:40 195.46 195.48 195.43 195.43 53.2K
13:41 195.44 195.44 195.25 195.25 100.1K
13:42 195.25 195.27 195.24 195.24 28.8K
13:43 195.23 195.24 195.18 195.18 47.7K
13:44 195.18 195.19 195.13 195.13 75.3K
13:45 195.13 195.16 195.10 195.16 67.2K
13:46 195.16 195.23 195.13 195.21 166.2K
13:47 195.20 195.20 195.09 195.13 97.2K
13:48 195.13 195.13 195.11 195.12 41.0K
13:49 195.12 195.17 195.11 195.16 49.3K
13:50 195.17 195.20 195.13 195.20 61.8K
13:51 195.21 195.22 195.19 195.21 60.6K
13:52 195.20 195.26 195.19 195.26 219.6K
13:53 195.24 195.31 195.22 195.28 57.5K
13:54 195.29 195.34 195.28 195.34 65.7K
13:55 195.34 195.35 195.28 195.28 59.6K
13:56 195.29 195.32 195.28 195.28 65.5K
13:57 195.30 195.30 195.26 195.26 46.4K
13:58 195.30 195.30 195.25 195.26 49.9K
13:59 195.26 195.26 195.21 195.21 69.8K
14:00 195.22 195.44 195.22 195.43 122.7K
14:01 195.43 195.46 195.38 195.44 105.4K
14:02 195.48 195.63 195.45 195.63 111.2K
14:03 195.62 195.65 195.59 195.60 57.1K
14:04 195.61 195.61 195.48 195.51 100.5K
14:05 195.53 195.57 195.51 195.57 81.1K
14:06 195.58 195.62 195.56 195.62 45.3K
14:07 195.63 195.66 195.62 195.66 50.1K
14:08 195.62 195.62 195.56 195.58 77.1K
14:09 195.60 195.70 195.58 195.70 84.9K
14:10 195.71 195.74 195.71 195.73 49.6K
14:11 195.73 195.79 195.71 195.71 69.1K
14:12 195.71 195.74 195.67 195.68 51.3K
14:13 195.68 195.68 195.61 195.66 124.9K
14:14 195.66 195.73 195.66 195.72 78.4K
14:15 195.72 195.72 195.71 195.72 52.6K
14:16 195.72 195.87 195.72 195.79 118.6K
14:17 195.80 195.82 195.76 195.76 126.0K
14:18 195.74 195.74 195.67 195.73 63.1K
14:19 195.71 195.73 195.70 195.70 34.2K
14:20 195.70 195.76 195.65 195.65 115.3K
14:21 195.66 195.69 195.66 195.67 38.2K
14:22 195.67 195.69 195.67 195.69 64.8K
14:23 195.69 195.69 195.67 195.68 26.9K
14:24 195.68 195.71 195.68 195.69 53.0K
14:25 195.70 195.70 195.65 195.68 75.3K
14:26 195.69 195.77 195.69 195.77 98.0K
14:27 195.80 195.82 195.76 195.76 92.2K
14:28 195.75 195.82 195.75 195.82 45.8K
14:29 195.81 195.85 195.81 195.85 39.1K
14:30 195.85 195.95 195.85 195.94 89.7K
14:31 195.94 195.94 195.91 195.91 73.3K
14:32 195.90 195.91 195.88 195.88 105.7K
14:33 195.88 195.89 195.77 195.77 99.6K
14:34 195.78 195.80 195.76 195.77 86.6K
14:35 195.78 195.86 195.78 195.79 94.5K
14:36 195.78 195.79 195.74 195.76 91.0K
14:37 195.76 195.77 195.65 195.65 104.0K
14:38 195.69 195.72 195.68 195.69 48.1K
14:39 195.69 195.70 195.60 195.60 89.6K
14:40 195.61 195.70 195.61 195.70 146.2K
14:41 195.69 195.72 195.69 195.70 40.8K
14:42 195.70 195.71 195.64 195.66 130.2K
14:43 195.66 195.69 195.65 195.68 32.9K
14:44 195.66 195.66 195.60 195.60 92.7K
14:45 195.60 195.62 195.49 195.49 150.1K
14:46 195.51 195.57 195.51 195.53 74.0K
14:47 195.54 195.54 195.53 195.53 38.5K
14:48 195.54 195.55 195.52 195.54 38.7K
14:49 195.53 195.55 195.51 195.55 145.6K
14:50 195.55 195.60 195.55 195.59 50.6K
14:51 195.62 195.67 195.61 195.67 114.5K
14:52 195.63 195.76 195.63 195.76 99.7K
14:53 195.79 195.81 195.77 195.78 31.7K
14:54 195.80 195.80 195.73 195.73 96.9K
14:55 195.73 195.75 195.73 195.73 50.5K
14:56 195.75 195.79 195.75 195.79 78.8K
14:57 195.78 195.79 195.73 195.73 45.0K
14:58 195.74 195.75 195.70 195.70 105.4K
14:59 195.64 195.70 195.60 195.62 158.5K
15:00 195.58 195.64 195.57 195.64 156.3K
15:01 195.68 195.72 195.68 195.71 96.4K
15:02 195.70 195.84 195.70 195.81 95.3K
15:03 195.81 195.81 195.76 195.78 113.6K
15:04 195.78 195.83 195.77 195.80 49.9K
15:05 195.80 195.85 195.79 195.80 132.1K
15:06 195.80 195.84 195.80 195.82 69.7K
15:07 195.84 195.86 195.80 195.82 140.6K
15:08 195.84 195.84 195.75 195.80 163.8K
15:09 195.82 195.91 195.77 195.77 191.2K
15:10 195.78 195.78 195.62 195.62 140.4K
15:11 195.62 195.67 195.62 195.67 119.1K
15:12 195.64 195.71 195.59 195.71 148.4K
15:13 195.77 195.91 195.73 195.83 159.7K
15:14 195.79 195.91 195.79 195.91 101.7K
15:15 195.92 195.97 195.91 195.97 83.0K
15:16 195.89 195.97 195.89 195.92 186.2K
15:17 195.92 196.02 195.92 196.02 144.3K
15:18 196.00 196.02 195.96 195.97 86.0K
15:19 195.98 195.98 195.92 195.95 184.8K
15:20 195.96 196.05 195.96 196.05 108.0K
15:21 196.05 196.10 196.00 196.10 130.4K
15:22 196.10 196.12 196.07 196.12 211.1K
15:23 196.15 196.22 196.13 196.19 111.3K
15:24 196.20 196.28 196.20 196.25 244.3K
15:25 196.26 196.26 196.13 196.16 168.7K
15:26 196.16 196.16 196.08 196.10 126.2K
15:27 196.11 196.13 196.08 196.10 155.1K
15:28 196.10 196.10 195.98 195.99 192.0K
15:29 195.98 196.04 195.93 195.93 250.0K
15:30 195.94 196.06 195.93 196.02 188.0K
15:31 195.99 196.03 195.91 195.91 93.6K
15:32 195.90 196.04 195.90 196.01 125.1K
15:33 196.04 196.10 196.02 196.04 160.6K
15:34 196.05 196.11 196.02 196.09 131.3K
15:35 196.08 196.17 196.08 196.11 241.2K
15:36 196.12 196.15 196.12 196.13 136.9K
15:37 196.13 196.18 196.10 196.14 133.5K
15:38 196.16 196.24 196.12 196.12 309.4K
15:39 196.11 196.12 196.01 196.01 341.6K
15:40 196.01 196.14 196.01 196.13 219.9K
15:41 196.14 196.27 196.14 196.27 229.8K
15:42 196.28 196.34 196.28 196.31 218.4K
15:43 196.27 196.36 196.27 196.36 173.6K
15:44 196.39 196.39 196.21 196.21 297.8K
15:45 196.20 196.30 196.20 196.25 203.9K
15:46 196.24 196.33 196.15 196.33 207.1K
15:47 196.33 196.39 196.28 196.28 168.4K
15:48 196.28 196.30 196.17 196.27 273.2K
15:49 196.27 196.32 196.27 196.31 182.3K
15:50 196.32 196.32 195.89 196.11 822.1K
15:51 196.10 196.21 196.05 196.13 1,139.9K
15:52 196.15 196.15 195.91 195.91 406.4K
15:53 195.87 195.87 195.66 195.70 470.6K
15:54 195.73 196.11 195.73 196.09 472.2K
15:55 196.01 196.05 195.81 196.05 1,037.4K
15:56 196.09 196.09 195.92 196.06 755.8K
15:57 196.05 196.16 196.04 196.16 896.3K
15:58 196.16 196.20 196.14 196.15 944.6K
15:59 196.13 196.13 195.81 195.89 32,591.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available