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
09:30 196.54 196.54 196.18 196.42 7,953.7K
09:31 196.40 196.92 196.40 196.79 249.6K
09:32 196.72 196.95 196.68 196.83 170.6K
09:33 196.85 196.85 196.21 196.21 113.2K
09:34 196.25 196.25 195.67 195.68 185.0K
09:35 195.64 195.64 195.19 195.32 294.0K
09:36 195.31 195.31 194.91 194.92 188.7K
09:37 194.91 195.08 194.86 195.08 136.3K
09:38 195.07 195.19 195.00 195.17 119.4K
09:39 195.29 195.39 195.16 195.39 176.7K
09:40 195.41 195.69 195.40 195.65 143.4K
09:41 195.65 195.65 195.39 195.40 138.1K
09:42 195.50 195.66 195.37 195.60 128.7K
09:43 195.61 195.70 195.57 195.63 123.8K
09:44 195.63 195.66 195.36 195.36 235.6K
09:45 195.35 195.42 195.32 195.41 343.3K
09:46 195.39 195.50 195.33 195.50 213.9K
09:47 195.55 195.60 195.46 195.60 97.2K
09:48 195.70 195.72 195.66 195.72 210.5K
09:49 195.70 195.70 195.36 195.41 112.6K
09:50 195.40 195.48 195.27 195.30 112.2K
09:51 195.28 195.46 195.28 195.36 180.5K
09:52 195.36 195.37 195.20 195.37 267.9K
09:53 195.40 195.60 195.37 195.60 71.9K
09:54 195.61 195.76 195.61 195.71 97.9K
09:55 195.67 195.68 195.56 195.68 104.3K
09:56 195.58 195.76 195.54 195.76 92.3K
09:57 195.79 195.84 195.74 195.84 101.6K
09:58 195.82 195.82 195.74 195.76 82.4K
09:59 195.77 196.02 195.76 196.00 110.2K
10:00 196.09 196.09 195.81 195.81 169.2K
10:01 195.82 195.82 195.59 195.69 188.4K
10:02 195.67 195.73 195.65 195.73 71.5K
10:03 195.75 195.77 195.66 195.77 152.4K
10:04 195.74 195.83 195.68 195.73 138.1K
10:05 195.69 195.82 195.67 195.82 146.6K
10:06 195.81 195.93 195.81 195.84 102.4K
10:07 195.84 196.01 195.83 195.99 68.2K
10:08 195.98 196.14 195.98 196.11 115.1K
10:09 196.08 196.20 196.06 196.20 155.5K
10:10 196.16 196.17 196.09 196.17 79.2K
10:11 196.16 196.29 196.16 196.27 123.9K
10:12 196.23 196.30 196.17 196.23 118.6K
10:13 196.19 196.35 196.15 196.30 76.3K
10:14 196.29 196.30 196.17 196.20 62.3K
10:15 196.17 196.26 196.17 196.26 57.4K
10:16 196.28 196.34 196.28 196.30 206.0K
10:17 196.30 196.34 196.28 196.34 106.1K
10:18 196.33 196.44 196.33 196.44 78.4K
10:19 196.43 196.57 196.43 196.46 100.5K
10:20 196.44 196.46 196.37 196.37 94.4K
10:21 196.37 196.40 196.33 196.33 35.0K
10:22 196.36 196.36 196.22 196.23 69.8K
10:23 196.25 196.31 196.24 196.31 58.9K
10:24 196.27 196.27 196.17 196.19 95.9K
10:25 196.22 196.24 196.09 196.12 70.5K
10:26 196.10 196.27 196.10 196.27 45.9K
10:27 196.27 196.27 196.22 196.23 51.6K
10:28 196.25 196.25 196.09 196.12 74.2K
10:29 196.13 196.17 196.07 196.17 46.2K
10:30 196.21 196.24 196.19 196.22 52.6K
10:31 196.21 196.21 196.08 196.08 58.6K
10:32 196.11 196.16 196.08 196.16 52.2K
10:33 196.15 196.31 196.15 196.30 110.5K
10:34 196.31 196.38 196.29 196.38 66.2K
10:35 196.36 196.36 196.30 196.30 104.8K
10:36 196.31 196.31 196.22 196.23 58.6K
10:37 196.25 196.31 196.25 196.31 63.5K
10:38 196.30 196.33 196.26 196.26 52.2K
10:39 196.26 196.29 196.26 196.27 85.3K
10:40 196.27 196.28 196.16 196.16 70.1K
10:41 196.18 196.22 196.17 196.22 62.6K
10:42 196.19 196.19 196.10 196.13 92.7K
10:43 196.09 196.15 196.09 196.13 44.2K
10:44 196.12 196.15 196.08 196.15 84.4K
10:45 196.15 196.21 196.09 196.17 174.4K
10:46 196.14 196.16 196.12 196.14 43.0K
10:47 196.14 196.14 196.03 196.06 111.5K
10:48 196.06 196.19 196.06 196.16 69.0K
10:49 196.16 196.22 196.15 196.20 32.8K
10:50 196.20 196.24 196.20 196.20 36.3K
10:51 196.15 196.20 196.15 196.18 70.1K
10:52 196.19 196.20 196.13 196.16 52.2K
10:53 196.15 196.18 196.15 196.18 80.4K
10:54 196.17 196.21 196.16 196.17 80.8K
10:55 196.13 196.15 196.08 196.11 133.2K
10:56 196.08 196.15 196.07 196.15 77.1K
10:57 196.16 196.16 196.08 196.10 54.5K
10:58 196.08 196.09 196.05 196.07 39.5K
10:59 196.08 196.09 196.05 196.06 32.0K
11:00 196.03 196.09 196.02 196.06 145.9K
11:01 196.05 196.05 196.00 196.05 68.4K
11:02 196.04 196.05 196.00 196.00 43.8K
11:03 196.03 196.05 196.01 196.02 57.1K
11:04 196.03 196.03 195.96 196.00 101.0K
11:05 196.00 196.05 196.00 196.05 26.1K
11:06 196.03 196.05 195.93 195.95 55.9K
11:07 195.96 195.96 195.93 195.94 66.4K
11:08 195.91 196.03 195.91 195.99 80.6K
11:09 195.98 195.99 195.95 195.95 49.7K
11:10 195.95 195.95 195.91 195.95 56.6K
11:11 195.92 195.93 195.89 195.90 84.5K
11:12 195.90 195.90 195.79 195.81 77.7K
11:13 195.80 195.95 195.80 195.87 125.0K
11:14 195.87 195.90 195.86 195.90 38.4K
11:15 195.89 195.90 195.87 195.87 82.4K
11:16 195.87 195.94 195.87 195.91 45.5K
11:17 195.91 195.98 195.88 195.95 257.6K
11:18 195.94 195.96 195.92 195.92 36.1K
11:19 195.92 195.96 195.92 195.94 61.6K
11:20 195.95 195.95 195.71 195.71 190.8K
11:21 195.71 195.74 195.68 195.70 120.1K
11:22 195.70 195.70 195.65 195.65 163.4K
11:23 195.63 195.63 195.58 195.59 40.8K
11:24 195.54 195.55 195.53 195.54 161.3K
11:25 195.53 195.54 195.51 195.51 103.5K
11:26 195.51 195.61 195.51 195.59 198.4K
11:27 195.58 195.70 195.58 195.69 47.9K
11:28 195.69 195.70 195.59 195.60 117.2K
11:29 195.60 195.68 195.60 195.68 51.1K
11:30 195.71 195.90 195.71 195.90 161.1K
11:31 195.89 195.91 195.81 195.82 239.1K
11:32 195.81 195.83 195.78 195.78 30.1K
11:33 195.76 195.91 195.73 195.91 131.9K
11:34 195.92 195.97 195.89 195.97 48.7K
11:35 195.94 195.95 195.85 195.86 121.3K
11:36 195.85 195.85 195.80 195.80 38.1K
11:37 195.82 195.82 195.72 195.72 216.3K
11:38 195.73 195.73 195.66 195.70 83.9K
11:39 195.71 195.71 195.61 195.61 43.7K
11:40 195.62 195.64 195.57 195.60 92.2K
11:41 195.60 195.61 195.49 195.49 170.5K
11:42 195.49 195.51 195.34 195.36 97.7K
11:43 195.36 195.36 195.25 195.25 139.6K
11:44 195.24 195.27 195.21 195.25 180.1K
11:45 195.25 195.25 195.18 195.20 82.5K
11:46 195.20 195.20 195.06 195.07 66.6K
11:47 195.07 195.12 194.99 195.09 677.9K
11:48 195.09 195.13 195.09 195.10 445.7K
11:49 195.09 195.10 195.06 195.08 86.2K
11:50 195.07 195.09 195.03 195.09 101.1K
11:51 195.07 195.19 195.07 195.15 283.9K
11:52 195.14 195.14 195.04 195.04 160.7K
11:53 195.01 195.05 194.99 195.05 66.7K
11:54 195.08 195.09 194.98 195.00 55.2K
11:55 195.02 195.03 194.90 194.90 78.1K
11:56 194.90 194.92 194.81 194.85 73.7K
11:57 194.82 194.85 194.76 194.76 93.7K
11:58 194.80 194.85 194.75 194.76 118.9K
11:59 194.75 194.75 194.56 194.56 115.6K
12:00 194.60 194.68 194.60 194.64 91.2K
12:01 194.64 194.67 194.48 194.48 88.4K
12:02 194.49 194.49 194.37 194.43 116.1K
12:03 194.43 194.43 194.39 194.43 128.9K
12:04 194.42 194.44 194.36 194.36 90.5K
12:05 194.34 194.41 194.32 194.41 140.8K
12:06 194.40 194.46 194.37 194.37 62.3K
12:07 194.37 194.37 194.30 194.30 67.4K
12:08 194.30 194.33 194.26 194.31 109.0K
12:09 194.31 194.34 194.31 194.33 36.6K
12:10 194.30 194.33 194.28 194.31 92.5K
12:11 194.30 194.37 194.29 194.30 82.4K
12:12 194.33 194.35 194.31 194.34 142.3K
12:13 194.30 194.30 194.26 194.28 108.9K
12:14 194.25 194.30 194.25 194.30 88.5K
12:15 194.28 194.32 194.26 194.28 72.3K
12:16 194.25 194.27 194.22 194.23 71.4K
12:17 194.23 194.28 194.23 194.24 188.5K
12:18 194.24 194.26 194.21 194.21 84.5K
12:19 194.17 194.17 194.13 194.13 74.4K
12:20 194.14 194.15 194.06 194.07 92.4K
12:21 194.07 194.12 194.07 194.10 41.1K
12:22 194.10 194.13 194.10 194.12 55.3K
12:23 194.10 194.10 193.96 194.01 206.9K
12:24 194.02 194.02 193.99 194.02 80.2K
12:25 194.02 194.15 194.02 194.05 188.0K
12:26 194.02 194.05 193.98 194.05 94.5K
12:27 194.03 194.05 193.97 193.98 57.8K
12:28 193.99 194.01 193.98 193.99 47.9K
12:29 193.98 194.05 193.98 194.04 60.3K
12:30 194.02 194.02 193.96 193.99 81.5K
12:31 194.00 194.11 193.99 194.11 256.2K
12:32 194.08 194.29 194.08 194.27 229.5K
12:33 194.26 194.29 194.26 194.26 127.4K
12:34 194.26 194.37 194.26 194.37 56.9K
12:35 194.36 194.42 194.36 194.38 57.9K
12:36 194.38 194.38 194.30 194.35 66.2K
12:37 194.34 194.34 194.26 194.31 61.2K
12:38 194.32 194.35 194.29 194.30 71.9K
12:39 194.30 194.45 194.29 194.41 127.0K
12:40 194.42 194.45 194.41 194.45 36.5K
12:41 194.44 194.49 194.43 194.48 104.7K
12:42 194.46 194.48 194.44 194.46 101.0K
12:43 194.43 194.44 194.38 194.38 75.9K
12:44 194.39 194.41 194.38 194.39 70.3K
12:45 194.39 194.47 194.38 194.42 83.2K
12:46 194.43 194.44 194.41 194.44 25.5K
12:47 194.43 194.47 194.43 194.46 56.6K
12:48 194.47 194.47 194.42 194.42 44.9K
12:49 194.41 194.41 194.32 194.39 104.6K
12:50 194.40 194.41 194.39 194.40 24.1K
12:51 194.40 194.58 194.40 194.55 110.0K
12:52 194.55 194.63 194.46 194.62 122.2K
12:53 194.57 194.61 194.57 194.59 48.9K
12:54 194.59 194.63 194.57 194.60 81.9K
12:55 194.62 194.66 194.59 194.65 63.3K
12:56 194.63 194.70 194.59 194.69 85.9K
12:57 194.68 194.68 194.64 194.64 43.4K
12:58 194.54 194.54 194.42 194.44 221.3K
12:59 194.48 194.65 194.48 194.61 78.7K
13:00 194.61 194.65 194.60 194.63 43.1K
13:01 194.59 194.59 194.54 194.54 51.2K
13:02 194.55 194.55 194.52 194.53 65.3K
13:03 194.54 194.54 194.49 194.50 86.5K
13:04 194.48 194.48 194.44 194.44 54.8K
13:05 194.42 194.43 194.37 194.39 96.2K
13:06 194.36 194.40 194.35 194.40 43.6K
13:07 194.39 194.39 194.34 194.38 36.7K
13:08 194.39 194.39 194.34 194.37 76.4K
13:09 194.37 194.38 194.27 194.30 70.5K
13:10 194.28 194.38 194.28 194.38 98.1K
13:11 194.34 194.36 194.20 194.25 170.3K
13:12 194.24 194.28 194.23 194.25 62.7K
13:13 194.30 194.36 194.26 194.33 82.5K
13:14 194.32 194.34 194.25 194.26 74.5K
13:15 194.27 194.30 194.26 194.27 48.9K
13:16 194.28 194.30 194.27 194.27 65.2K
13:17 194.25 194.25 194.17 194.18 118.9K
13:18 194.16 194.20 194.16 194.18 45.3K
13:19 194.19 194.19 194.09 194.11 62.9K
13:20 194.11 194.15 194.11 194.15 69.1K
13:21 194.15 194.18 194.14 194.17 69.6K
13:22 194.17 194.21 194.17 194.20 48.4K
13:23 194.19 194.26 194.19 194.24 118.8K
13:24 194.14 194.15 194.10 194.10 173.2K
13:25 194.13 194.20 194.12 194.16 123.3K
13:26 194.14 194.16 194.05 194.06 87.2K
13:27 194.05 194.06 194.00 194.04 66.6K
13:28 194.03 194.08 194.03 194.08 45.6K
13:29 194.08 194.08 194.01 194.03 155.0K
13:30 193.99 194.08 193.99 194.05 134.5K
13:31 194.04 194.16 194.04 194.16 106.2K
13:32 194.15 194.15 193.97 194.01 95.6K
13:33 194.00 194.09 193.98 194.09 90.5K
13:34 194.09 194.09 193.90 193.90 65.5K
13:35 193.90 193.93 193.89 193.93 76.1K
13:36 193.93 194.04 193.93 194.04 63.9K
13:37 194.04 194.18 194.04 194.17 191.8K
13:38 194.19 194.29 194.19 194.28 77.9K
13:39 194.26 194.29 194.24 194.29 71.8K
13:40 194.31 194.37 194.27 194.27 87.8K
13:41 194.26 194.27 194.23 194.23 93.1K
13:42 194.23 194.25 194.16 194.16 83.5K
13:43 194.15 194.16 194.06 194.07 371.6K
13:44 194.11 194.13 194.08 194.09 179.5K
13:45 194.12 194.18 194.12 194.14 78.1K
13:46 194.14 194.22 194.12 194.21 101.3K
13:47 194.20 194.20 194.15 194.16 77.8K
13:48 194.16 194.19 194.12 194.19 162.8K
13:49 194.19 194.22 194.15 194.22 92.1K
13:50 194.21 194.21 194.17 194.17 79.3K
13:51 194.17 194.17 194.12 194.14 82.3K
13:52 194.18 194.27 194.13 194.27 82.1K
13:53 194.27 194.27 194.21 194.21 54.4K
13:54 194.23 194.26 194.18 194.24 61.4K
13:55 194.24 194.24 194.20 194.21 37.8K
13:56 194.23 194.24 194.08 194.08 164.6K
13:57 194.10 194.11 194.08 194.10 29.1K
13:58 194.08 194.08 194.02 194.03 68.2K
13:59 194.03 194.13 194.03 194.11 74.8K
14:00 194.11 194.14 194.07 194.07 55.7K
14:01 194.08 194.08 193.98 193.99 88.4K
14:02 193.98 193.98 193.89 193.91 60.3K
14:03 193.91 194.00 193.91 194.00 96.1K
14:04 194.06 194.10 194.06 194.10 48.0K
14:05 194.11 194.13 194.05 194.13 69.9K
14:06 194.17 194.17 194.06 194.07 53.7K
14:07 194.06 194.07 193.94 193.94 83.6K
14:08 193.96 193.99 193.87 193.87 57.6K
14:09 193.86 193.86 193.80 193.80 51.9K
14:10 193.80 193.84 193.78 193.84 109.7K
14:11 193.86 193.87 193.84 193.86 24.2K
14:12 193.89 193.90 193.86 193.86 61.3K
14:13 193.87 193.89 193.81 193.81 65.1K
14:14 193.82 193.83 193.78 193.81 51.1K
14:15 193.81 193.82 193.79 193.80 67.4K
14:16 193.81 193.82 193.73 193.73 96.3K
14:17 193.71 193.76 193.68 193.74 127.8K
14:18 193.74 193.79 193.74 193.76 48.8K
14:19 193.76 193.78 193.75 193.77 20.4K
14:20 193.76 193.76 193.72 193.74 37.6K
14:21 193.75 193.75 193.67 193.68 88.1K
14:22 193.68 193.72 193.66 193.72 108.8K
14:23 193.74 193.77 193.73 193.77 124.2K
14:24 193.78 193.88 193.78 193.84 113.6K
14:25 193.84 193.92 193.84 193.90 96.1K
14:26 193.88 193.91 193.85 193.88 97.5K
14:27 193.88 193.89 193.82 193.82 87.2K
14:28 193.82 193.83 193.80 193.80 40.6K
14:29 193.81 193.82 193.73 193.74 45.6K
14:30 193.73 193.73 193.66 193.66 105.3K
14:31 193.66 193.66 193.60 193.62 102.6K
14:32 193.62 193.62 193.51 193.56 108.4K
14:33 193.55 193.59 193.55 193.56 54.9K
14:34 193.59 193.62 193.59 193.60 29.7K
14:35 193.60 193.73 193.60 193.72 188.3K
14:36 193.74 193.76 193.72 193.72 79.4K
14:37 193.72 193.74 193.70 193.70 36.6K
14:38 193.70 193.71 193.67 193.70 75.3K
14:39 193.69 193.74 193.69 193.71 32.0K
14:40 193.73 193.78 193.71 193.72 190.6K
14:41 193.72 193.72 193.69 193.72 138.6K
14:42 193.73 193.74 193.71 193.71 109.6K
14:43 193.71 193.73 193.61 193.62 92.1K
14:44 193.63 193.63 193.58 193.60 99.0K
14:45 193.60 193.73 193.60 193.61 149.2K
14:46 193.64 193.64 193.57 193.57 160.9K
14:47 193.57 193.57 193.41 193.41 135.1K
14:48 193.42 193.45 193.39 193.44 119.6K
14:49 193.47 193.56 193.47 193.52 129.0K
14:50 193.53 193.53 193.41 193.41 141.5K
14:51 193.40 193.50 193.39 193.48 97.2K
14:52 193.50 193.50 193.45 193.45 55.9K
14:53 193.45 193.55 193.45 193.52 91.7K
14:54 193.53 193.53 193.46 193.49 48.2K
14:55 193.45 193.48 193.36 193.36 63.0K
14:56 193.37 193.39 193.36 193.39 61.1K
14:57 193.37 193.39 193.34 193.35 79.1K
14:58 193.35 193.39 193.33 193.36 71.1K
14:59 193.36 193.36 193.29 193.31 73.1K
15:00 193.31 193.36 193.31 193.36 130.8K
15:01 193.38 193.42 193.37 193.39 104.5K
15:02 193.39 193.49 193.39 193.49 90.8K
15:03 193.50 193.68 193.50 193.68 135.8K
15:04 193.68 193.68 193.66 193.67 97.8K
15:05 193.67 193.69 193.66 193.66 53.9K
15:06 193.68 193.68 193.60 193.67 144.3K
15:07 193.66 193.67 193.62 193.65 53.3K
15:08 193.65 193.68 193.62 193.62 69.8K
15:09 193.65 193.65 193.63 193.64 129.2K
15:10 193.62 193.65 193.62 193.64 83.5K
15:11 193.65 193.65 193.54 193.55 148.6K
15:12 193.53 193.63 193.53 193.63 161.4K
15:13 193.61 193.70 193.61 193.64 107.3K
15:14 193.64 193.65 193.62 193.63 97.6K
15:15 193.63 193.68 193.63 193.65 95.6K
15:16 193.66 193.74 193.61 193.73 172.7K
15:17 193.73 193.77 193.71 193.74 88.5K
15:18 193.73 193.73 193.70 193.71 60.4K
15:19 193.73 193.75 193.71 193.75 77.4K
15:20 193.76 193.81 193.76 193.80 83.2K
15:21 193.81 193.81 193.74 193.74 88.3K
15:22 193.74 193.74 193.66 193.66 133.3K
15:23 193.65 193.74 193.65 193.72 210.4K
15:24 193.72 193.78 193.69 193.69 111.2K
15:25 193.68 193.69 193.56 193.56 87.7K
15:26 193.54 193.68 193.54 193.66 90.0K
15:27 193.63 193.68 193.63 193.65 74.8K
15:28 193.67 193.69 193.65 193.68 91.3K
15:29 193.68 193.69 193.58 193.58 157.7K
15:30 193.55 193.65 193.55 193.65 162.5K
15:31 193.63 193.70 193.63 193.69 204.6K
15:32 193.69 193.73 193.69 193.70 58.4K
15:33 193.71 193.71 193.63 193.69 104.1K
15:34 193.69 193.83 193.69 193.83 96.6K
15:35 193.81 193.85 193.77 193.85 117.9K
15:36 193.87 193.99 193.86 193.99 124.5K
15:37 194.00 194.00 193.93 193.93 156.4K
15:38 193.92 193.98 193.92 193.94 98.4K
15:39 193.93 193.93 193.91 193.92 74.0K
15:40 193.96 194.05 193.96 194.03 122.7K
15:41 194.03 194.06 194.00 194.05 216.6K
15:42 194.06 194.10 194.00 194.05 166.4K
15:43 194.05 194.11 194.04 194.11 131.0K
15:44 194.10 194.11 194.05 194.09 201.6K
15:45 194.10 194.19 194.10 194.18 194.6K
15:46 194.17 194.17 194.08 194.11 275.2K
15:47 194.10 194.10 194.02 194.02 216.4K
15:48 194.01 194.03 193.96 193.97 167.1K
15:49 193.97 193.99 193.91 193.95 289.4K
15:50 193.85 193.91 193.81 193.88 501.1K
15:51 193.93 194.04 193.93 194.04 323.1K
15:52 194.05 194.18 194.04 194.18 301.4K
15:53 194.16 194.25 194.16 194.25 404.7K
15:54 194.29 194.31 194.09 194.15 556.0K
15:55 194.12 194.31 194.12 194.31 505.1K
15:56 194.30 194.38 194.28 194.32 451.4K
15:57 194.31 194.32 194.27 194.27 422.2K
15:58 194.28 194.29 194.20 194.20 893.5K
15:59 194.15 194.21 194.07 194.19 16,544.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available