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
09:30 196.35 196.37 196.11 196.15 1,464.1K
09:31 195.90 195.90 195.30 195.58 809.3K
09:32 195.61 195.99 195.61 195.72 146.9K
09:33 195.70 195.95 195.62 195.89 258.6K
09:34 195.93 196.06 195.90 196.06 155.9K
09:35 196.06 196.39 196.06 196.37 250.7K
09:36 196.35 196.35 195.99 196.15 146.7K
09:37 196.06 196.16 195.96 196.16 196.0K
09:38 196.10 196.42 196.07 196.30 192.4K
09:39 196.32 196.32 196.19 196.23 284.5K
09:40 196.22 196.30 196.10 196.14 141.0K
09:41 196.13 196.13 195.24 195.24 250.2K
09:42 195.14 195.24 194.98 194.98 209.3K
09:43 194.99 195.00 194.91 194.94 100.6K
09:44 195.09 195.23 194.95 195.21 202.0K
09:45 195.14 195.18 195.00 195.07 157.3K
09:46 195.20 195.28 195.18 195.24 171.3K
09:47 195.24 195.25 194.90 195.05 416.6K
09:48 195.15 195.22 195.00 195.00 123.5K
09:49 194.99 195.13 194.97 195.06 142.2K
09:50 195.03 195.13 195.03 195.13 135.0K
09:51 195.18 195.29 195.14 195.29 141.9K
09:52 195.33 195.59 195.33 195.54 151.1K
09:53 195.51 195.56 195.43 195.52 115.9K
09:54 195.53 195.64 195.39 195.63 411.1K
09:55 195.60 195.70 195.56 195.70 131.8K
09:56 195.68 195.73 195.58 195.61 170.7K
09:57 195.66 195.76 195.63 195.65 164.7K
09:58 195.68 195.68 195.56 195.56 194.2K
09:59 195.56 195.56 195.28 195.28 148.3K
10:00 195.24 195.42 195.24 195.42 225.5K
10:01 195.37 195.70 195.37 195.55 332.6K
10:02 195.56 195.62 195.42 195.62 248.9K
10:03 195.59 195.67 195.36 195.40 153.1K
10:04 195.41 195.70 195.41 195.70 183.8K
10:05 195.67 195.75 195.60 195.60 262.6K
10:06 195.64 195.66 195.49 195.49 234.4K
10:07 195.49 195.68 195.49 195.67 190.2K
10:08 195.61 195.64 195.50 195.64 152.8K
10:09 195.64 195.66 195.54 195.61 198.2K
10:10 195.53 195.57 195.36 195.46 200.2K
10:11 195.45 195.71 195.45 195.60 181.8K
10:12 195.61 195.77 195.61 195.68 115.1K
10:13 195.68 195.80 195.68 195.77 86.9K
10:14 195.82 195.83 195.64 195.74 129.3K
10:15 195.76 195.81 195.74 195.76 152.1K
10:16 195.77 195.77 195.62 195.69 180.1K
10:17 195.68 195.74 195.66 195.74 65.3K
10:18 195.67 195.67 195.59 195.67 217.7K
10:19 195.68 195.78 195.68 195.74 120.4K
10:20 195.72 195.75 195.72 195.72 137.7K
10:21 195.72 195.83 195.72 195.81 76.6K
10:22 195.80 195.80 195.73 195.76 156.5K
10:23 195.79 195.79 195.67 195.71 155.5K
10:24 195.70 195.70 195.67 195.69 55.2K
10:25 195.69 195.69 195.61 195.68 197.1K
10:26 195.66 195.74 195.56 195.61 177.9K
10:27 195.60 195.60 195.55 195.56 383.2K
10:28 195.49 195.55 195.44 195.55 972.1K
10:29 195.55 195.59 195.45 195.45 325.1K
10:30 195.30 195.38 195.29 195.38 147.1K
10:31 195.31 195.35 195.25 195.35 225.8K
10:32 195.37 195.45 195.36 195.45 216.8K
10:33 195.44 195.44 195.18 195.18 367.1K
10:34 195.17 195.38 195.17 195.38 256.5K
10:35 195.38 195.38 195.24 195.24 265.4K
10:36 195.22 195.23 195.15 195.15 164.3K
10:37 195.18 195.26 195.17 195.26 201.1K
10:38 195.29 195.35 195.19 195.26 145.1K
10:39 195.25 195.44 195.25 195.33 562.2K
10:40 195.33 195.39 195.31 195.37 117.7K
10:41 195.36 195.39 195.34 195.34 64.7K
10:42 195.35 195.40 195.34 195.40 105.5K
10:43 195.34 195.48 195.34 195.46 108.3K
10:44 195.47 195.47 195.40 195.43 111.0K
10:45 195.43 195.45 195.39 195.39 108.7K
10:46 195.36 195.47 195.35 195.46 230.5K
10:47 195.46 195.46 195.37 195.43 158.3K
10:48 195.44 195.54 195.43 195.52 133.1K
10:49 195.54 195.63 195.54 195.59 113.2K
10:50 195.61 195.62 195.58 195.62 117.4K
10:51 195.62 195.64 195.60 195.60 82.2K
10:52 195.60 195.70 195.60 195.63 207.5K
10:53 195.62 195.66 195.60 195.66 70.1K
10:54 195.66 195.67 195.62 195.67 115.5K
10:55 195.69 195.72 195.65 195.72 130.7K
10:56 195.69 195.73 195.67 195.73 62.6K
10:57 195.75 195.85 195.74 195.81 93.9K
10:58 195.81 195.87 195.80 195.87 85.2K
10:59 195.89 195.90 195.84 195.90 67.5K
11:00 195.87 195.94 195.83 195.94 211.9K
11:01 195.90 195.92 195.86 195.91 120.5K
11:02 195.89 195.93 195.89 195.91 90.2K
11:03 195.89 195.94 195.89 195.94 96.6K
11:04 195.95 196.08 195.91 196.08 348.6K
11:05 196.16 196.16 196.02 196.05 1,054.6K
11:06 196.08 196.17 196.07 196.15 51.9K
11:07 196.13 196.16 196.11 196.15 65.6K
11:08 196.15 196.21 196.13 196.21 68.7K
11:09 196.23 196.24 196.22 196.23 55.2K
11:10 196.25 196.32 196.25 196.28 209.0K
11:11 196.30 196.32 196.24 196.28 190.8K
11:12 196.29 196.29 196.10 196.10 320.2K
11:13 196.17 196.26 196.16 196.26 205.5K
11:14 196.28 196.33 196.28 196.33 139.7K
11:15 196.33 196.42 196.33 196.42 87.2K
11:16 196.42 196.55 196.42 196.55 99.9K
11:17 196.54 196.56 196.48 196.48 107.7K
11:18 196.39 196.39 196.28 196.29 140.4K
11:19 196.31 196.34 196.29 196.29 94.3K
11:20 196.28 196.31 196.21 196.21 136.0K
11:21 196.12 196.31 196.12 196.31 152.9K
11:22 196.31 196.40 196.29 196.40 150.6K
11:23 196.37 196.42 196.36 196.36 151.8K
11:24 196.38 196.40 196.33 196.34 153.4K
11:25 196.35 196.38 196.31 196.38 94.5K
11:26 196.39 196.61 196.37 196.58 254.8K
11:27 196.61 196.61 196.51 196.57 140.8K
11:28 196.52 196.52 196.46 196.47 163.7K
11:29 196.48 196.48 196.32 196.32 260.3K
11:30 196.34 196.59 196.32 196.51 185.4K
11:31 196.42 196.49 196.39 196.42 96.5K
11:32 196.41 196.44 196.36 196.37 149.3K
11:33 196.40 196.42 196.33 196.36 97.4K
11:34 196.35 196.39 196.35 196.36 109.9K
11:35 196.36 196.36 196.27 196.29 107.4K
11:36 196.29 196.34 196.26 196.34 81.8K
11:37 196.33 196.35 196.23 196.27 62.9K
11:38 196.29 196.31 196.26 196.26 87.0K
11:39 196.26 196.31 196.25 196.31 41.5K
11:40 196.33 196.34 196.31 196.32 34.4K
11:41 196.28 196.31 196.25 196.26 72.3K
11:42 196.27 196.28 196.24 196.28 93.3K
11:43 196.28 196.32 196.24 196.32 48.3K
11:44 196.31 196.34 196.31 196.33 36.1K
11:45 196.33 196.34 196.29 196.29 89.4K
11:46 196.29 196.38 196.29 196.38 106.8K
11:47 196.33 196.43 196.33 196.43 87.3K
11:48 196.42 196.45 196.39 196.44 55.4K
11:49 196.43 196.43 196.36 196.38 50.2K
11:50 196.44 196.45 196.42 196.42 71.1K
11:51 196.42 196.42 196.34 196.35 94.2K
11:52 196.34 196.44 196.33 196.43 35.4K
11:53 196.43 196.43 196.38 196.39 57.8K
11:54 196.38 196.38 196.28 196.28 82.0K
11:55 196.29 196.32 196.25 196.27 56.8K
11:56 196.28 196.41 196.27 196.39 53.6K
11:57 196.39 196.43 196.37 196.43 48.7K
11:58 196.44 196.44 196.40 196.40 68.1K
11:59 196.41 196.45 196.41 196.44 66.3K
12:00 196.45 196.45 196.41 196.44 48.2K
12:01 196.47 196.51 196.47 196.50 59.5K
12:02 196.51 196.60 196.50 196.60 93.8K
12:03 196.58 196.68 196.58 196.66 155.4K
12:04 196.67 196.73 196.66 196.69 135.4K
12:05 196.71 196.71 196.64 196.64 83.3K
12:06 196.65 196.73 196.65 196.73 58.6K
12:07 196.73 196.77 196.67 196.67 128.4K
12:08 196.67 196.67 196.62 196.65 65.8K
12:09 196.64 196.68 196.61 196.62 65.8K
12:10 196.61 196.61 196.57 196.58 51.6K
12:11 196.59 196.64 196.57 196.63 31.4K
12:12 196.62 196.71 196.60 196.70 120.7K
12:13 196.69 196.71 196.69 196.70 35.8K
12:14 196.70 196.76 196.68 196.76 56.2K
12:15 196.76 196.79 196.73 196.79 38.3K
12:16 196.79 196.86 196.78 196.86 61.8K
12:17 196.85 196.89 196.83 196.84 152.7K
12:18 196.81 196.82 196.78 196.79 59.6K
12:19 196.79 196.79 196.70 196.71 52.4K
12:20 196.71 196.76 196.70 196.75 34.7K
12:21 196.77 196.78 196.73 196.74 51.0K
12:22 196.75 196.76 196.67 196.70 136.5K
12:23 196.68 196.69 196.62 196.62 68.7K
12:24 196.63 196.69 196.63 196.68 66.8K
12:25 196.69 196.75 196.67 196.75 56.0K
12:26 196.75 196.75 196.62 196.62 114.3K
12:27 196.62 196.62 196.59 196.59 43.9K
12:28 196.61 196.63 196.60 196.60 61.5K
12:29 196.49 196.50 196.42 196.42 165.2K
12:30 196.42 196.42 196.34 196.34 114.9K
12:31 196.34 196.36 196.32 196.35 65.8K
12:32 196.33 196.51 196.30 196.51 191.9K
12:33 196.53 196.53 196.37 196.38 118.0K
12:34 196.38 196.40 196.37 196.37 70.4K
12:35 196.37 196.52 196.37 196.52 192.4K
12:36 196.56 196.56 196.46 196.47 82.1K
12:37 196.45 196.51 196.45 196.48 54.7K
12:38 196.47 196.53 196.47 196.50 79.2K
12:39 196.51 196.57 196.50 196.57 54.0K
12:40 196.57 196.62 196.57 196.62 57.1K
12:41 196.61 196.71 196.60 196.71 68.2K
12:42 196.71 196.72 196.69 196.71 40.8K
12:43 196.70 196.77 196.70 196.76 121.0K
12:44 196.76 196.86 196.74 196.84 83.7K
12:45 196.84 196.84 196.68 196.68 100.5K
12:46 196.66 196.67 196.62 196.67 102.1K
12:47 196.63 196.65 196.60 196.63 30.7K
12:48 196.65 196.65 196.57 196.60 304.2K
12:49 196.56 196.67 196.54 196.66 74.3K
12:50 196.65 196.71 196.65 196.70 31.2K
12:51 196.70 196.74 196.70 196.73 61.3K
12:52 196.74 196.82 196.74 196.79 46.5K
12:53 196.80 196.80 196.67 196.67 129.9K
12:54 196.73 196.77 196.73 196.76 97.7K
12:55 196.72 196.80 196.71 196.71 74.3K
12:56 196.71 196.72 196.68 196.71 68.7K
12:57 196.71 196.71 196.68 196.68 51.2K
12:58 196.69 196.69 196.58 196.60 72.9K
12:59 196.59 196.62 196.56 196.56 73.5K
13:00 196.53 196.57 196.52 196.57 108.0K
13:01 196.55 196.55 196.49 196.50 150.2K
13:02 196.50 196.52 196.39 196.42 65.0K
13:03 196.40 196.40 196.22 196.24 36.4K
13:04 196.29 196.36 196.28 196.34 71.8K
13:05 196.35 196.41 196.35 196.40 71.1K
13:06 196.39 196.41 196.20 196.21 135.8K
13:07 196.21 196.28 196.19 196.27 51.6K
13:08 196.26 196.28 196.24 196.28 95.7K
13:09 196.29 196.33 196.29 196.31 78.0K
13:10 196.30 196.31 196.28 196.31 60.3K
13:11 196.31 196.39 196.29 196.39 303.5K
13:12 196.39 196.42 196.39 196.41 112.7K
13:13 196.38 196.38 196.28 196.28 67.5K
13:14 196.31 196.33 196.30 196.33 78.1K
13:15 196.34 196.36 196.33 196.35 22.9K
13:16 196.35 196.38 196.35 196.35 30.8K
13:17 196.36 196.38 196.36 196.38 107.0K
13:18 196.38 196.41 196.33 196.33 85.3K
13:19 196.35 196.39 196.30 196.30 97.3K
13:20 196.30 196.31 196.25 196.30 43.1K
13:21 196.29 196.29 196.26 196.27 52.1K
13:22 196.27 196.28 196.26 196.26 88.0K
13:23 196.24 196.25 196.19 196.20 126.6K
13:24 196.21 196.21 196.14 196.16 75.9K
13:25 196.18 196.18 196.14 196.15 28.9K
13:26 196.13 196.14 196.10 196.10 57.4K
13:27 196.09 196.10 196.07 196.10 43.1K
13:28 196.09 196.10 196.07 196.08 81.8K
13:29 196.08 196.12 196.07 196.10 27.9K
13:30 196.11 196.15 196.10 196.15 67.2K
13:31 196.13 196.16 196.13 196.16 30.5K
13:32 196.17 196.21 196.16 196.19 53.7K
13:33 196.18 196.19 196.16 196.16 62.2K
13:34 196.14 196.16 196.12 196.12 147.0K
13:35 196.13 196.13 196.07 196.10 127.2K
13:36 196.09 196.09 196.05 196.05 140.2K
13:37 196.05 196.05 196.01 196.02 84.6K
13:38 196.04 196.06 196.02 196.06 51.5K
13:39 196.05 196.07 196.04 196.06 64.8K
13:40 196.07 196.14 196.07 196.14 94.6K
13:41 196.14 196.20 196.10 196.19 72.7K
13:42 196.19 196.21 196.18 196.21 63.8K
13:43 196.21 196.21 196.17 196.19 64.1K
13:44 196.21 196.21 196.17 196.20 45.2K
13:45 196.19 196.20 196.17 196.19 53.4K
13:46 196.18 196.18 196.12 196.12 56.2K
13:47 196.13 196.21 196.11 196.21 106.7K
13:48 196.21 196.21 196.18 196.19 40.1K
13:49 196.20 196.22 196.18 196.19 64.7K
13:50 196.19 196.23 196.19 196.23 79.7K
13:51 196.22 196.22 196.18 196.20 153.1K
13:52 196.22 196.22 196.06 196.06 116.3K
13:53 196.08 196.11 196.08 196.11 1,586.5K
13:54 196.10 196.17 196.10 196.17 74.2K
13:55 196.16 196.22 196.16 196.22 156.9K
13:56 196.21 196.25 196.21 196.24 110.5K
13:57 196.23 196.26 196.22 196.25 143.0K
13:58 196.26 196.26 196.18 196.21 86.1K
13:59 196.19 196.21 196.19 196.19 50.9K
14:00 196.21 196.21 196.16 196.21 122.7K
14:01 196.23 196.23 196.14 196.15 124.1K
14:02 196.13 196.13 196.07 196.11 103.0K
14:03 196.10 196.20 196.10 196.20 56.5K
14:04 196.21 196.23 196.18 196.22 36.1K
14:05 196.21 196.28 196.20 196.28 71.4K
14:06 196.30 196.30 196.23 196.24 184.2K
14:07 196.24 196.24 196.18 196.20 66.5K
14:08 196.23 196.28 196.23 196.28 62.6K
14:09 196.26 196.30 196.26 196.29 37.1K
14:10 196.33 196.35 196.32 196.33 294.0K
14:11 196.33 196.34 196.27 196.33 147.4K
14:12 196.33 196.43 196.33 196.43 68.1K
14:13 196.40 196.40 196.31 196.37 88.5K
14:14 196.36 196.38 196.31 196.31 99.7K
14:15 196.31 196.33 196.29 196.30 20.4K
14:16 196.40 196.40 196.35 196.37 153.4K
14:17 196.37 196.37 196.34 196.34 40.1K
14:18 196.34 196.39 196.33 196.39 73.1K
14:19 196.39 196.49 196.39 196.49 75.3K
14:20 196.52 196.56 196.52 196.52 39.2K
14:21 196.53 196.56 196.53 196.53 32.7K
14:22 196.54 196.56 196.52 196.54 104.2K
14:23 196.53 196.57 196.50 196.57 96.7K
14:24 196.56 196.59 196.54 196.56 152.7K
14:25 196.59 196.59 196.55 196.56 31.8K
14:26 196.55 196.66 196.54 196.66 153.2K
14:27 196.67 196.68 196.57 196.59 71.2K
14:28 196.58 196.58 196.51 196.51 80.2K
14:29 196.54 196.55 196.52 196.55 30.9K
14:30 196.54 196.55 196.47 196.51 57.8K
14:31 196.48 196.51 196.45 196.45 81.4K
14:32 196.48 196.48 196.37 196.37 164.2K
14:33 196.37 196.39 196.34 196.35 90.4K
14:34 196.35 196.36 196.30 196.30 110.0K
14:35 196.31 196.34 196.31 196.33 79.1K
14:36 196.33 196.35 196.29 196.29 102.8K
14:37 196.29 196.30 196.19 196.19 206.6K
14:38 196.18 196.18 196.09 196.12 164.5K
14:39 196.15 196.18 196.13 196.15 153.0K
14:40 196.14 196.21 196.12 196.20 39.6K
14:41 196.21 196.24 196.19 196.24 76.3K
14:42 196.26 196.26 196.21 196.21 43.6K
14:43 196.22 196.24 196.21 196.24 39.8K
14:44 196.23 196.34 196.22 196.27 327.1K
14:45 196.31 196.33 196.29 196.30 60.1K
14:46 196.31 196.33 196.29 196.29 47.7K
14:47 196.31 196.31 196.20 196.24 64.7K
14:48 196.23 196.24 196.21 196.24 82.9K
14:49 196.23 196.23 196.21 196.21 88.8K
14:50 196.18 196.24 196.18 196.24 56.6K
14:51 196.23 196.23 196.13 196.15 56.7K
14:52 196.15 196.16 196.09 196.10 137.7K
14:53 196.10 196.19 196.09 196.18 102.5K
14:54 196.18 196.21 196.13 196.13 183.9K
14:55 196.15 196.24 196.13 196.24 173.6K
14:56 196.26 196.32 196.24 196.32 82.7K
14:57 196.30 196.30 196.26 196.27 71.4K
14:58 196.28 196.28 196.26 196.28 74.6K
14:59 196.29 196.29 196.25 196.28 112.4K
15:00 196.28 196.30 196.24 196.27 145.2K
15:01 196.27 196.28 196.26 196.26 47.5K
15:02 196.24 196.25 196.22 196.23 40.2K
15:03 196.22 196.22 196.16 196.18 45.4K
15:04 196.23 196.28 196.23 196.28 88.7K
15:05 196.29 196.30 196.27 196.30 49.9K
15:06 196.32 196.36 196.32 196.34 63.2K
15:07 196.35 196.39 196.32 196.38 99.5K
15:08 196.38 196.41 196.38 196.39 42.5K
15:09 196.36 196.38 196.32 196.35 42.3K
15:10 196.34 196.36 196.31 196.31 398.6K
15:11 196.32 196.35 196.31 196.32 173.8K
15:12 196.31 196.35 196.28 196.35 79.6K
15:13 196.39 196.42 196.37 196.37 85.8K
15:14 196.39 196.41 196.37 196.41 46.2K
15:15 196.40 196.51 196.40 196.50 104.1K
15:16 196.49 196.51 196.43 196.43 165.6K
15:17 196.43 196.45 196.41 196.45 40.2K
15:18 196.50 196.50 196.38 196.38 95.9K
15:19 196.38 196.41 196.36 196.41 109.6K
15:20 196.41 196.43 196.37 196.43 73.4K
15:21 196.43 196.43 196.39 196.42 53.2K
15:22 196.39 196.53 196.39 196.53 98.4K
15:23 196.54 196.57 196.52 196.57 45.9K
15:24 196.57 196.66 196.57 196.62 85.9K
15:25 196.63 196.65 196.62 196.65 35.1K
15:26 196.63 196.63 196.61 196.63 54.4K
15:27 196.64 196.64 196.58 196.60 167.6K
15:28 196.57 196.65 196.57 196.63 78.5K
15:29 196.63 196.68 196.63 196.68 94.3K
15:30 196.68 196.69 196.61 196.61 257.0K
15:31 196.60 196.76 196.60 196.76 139.4K
15:32 196.75 196.78 196.72 196.76 118.3K
15:33 196.73 196.75 196.68 196.68 113.5K
15:34 196.69 196.70 196.65 196.69 73.7K
15:35 196.67 196.68 196.62 196.66 121.0K
15:36 196.67 196.69 196.63 196.64 159.0K
15:37 196.65 196.80 196.64 196.80 250.5K
15:38 196.80 196.88 196.78 196.88 115.9K
15:39 196.90 196.90 196.78 196.78 153.8K
15:40 196.75 196.76 196.63 196.63 223.7K
15:41 196.65 196.69 196.65 196.66 132.5K
15:42 196.68 196.73 196.68 196.69 139.1K
15:43 196.66 196.80 196.66 196.80 179.5K
15:44 196.80 196.83 196.79 196.81 90.1K
15:45 196.80 196.83 196.79 196.83 134.3K
15:46 196.81 196.82 196.78 196.78 208.4K
15:47 196.77 196.88 196.73 196.88 204.2K
15:48 196.89 196.89 196.84 196.87 134.8K
15:49 196.87 196.92 196.87 196.92 203.6K
15:50 196.88 197.02 196.88 196.99 527.6K
15:51 196.96 196.96 196.89 196.89 204.8K
15:52 196.86 196.90 196.76 196.76 246.5K
15:53 196.70 196.74 196.70 196.73 430.7K
15:54 196.72 196.81 196.70 196.80 513.5K
15:55 196.74 196.95 196.74 196.88 852.3K
15:56 196.89 196.89 196.71 196.75 484.1K
15:57 196.75 196.77 196.72 196.77 380.5K
15:58 196.77 196.81 196.77 196.81 633.9K
15:59 196.78 196.82 196.70 196.78 10,799.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available