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
09:30 196.20 197.53 196.20 197.53 1,680.1K
09:31 197.60 197.88 197.02 197.88 439.8K
09:32 197.76 198.29 197.76 198.09 1,678.1K
09:33 198.09 198.14 197.58 198.06 607.1K
09:34 198.19 198.65 198.19 198.62 712.8K
09:35 198.87 199.34 198.78 199.08 763.0K
09:36 199.28 199.42 199.20 199.29 630.6K
09:37 199.17 199.30 198.91 199.30 795.6K
09:38 199.18 199.25 198.74 198.74 521.3K
09:39 198.82 198.88 198.67 198.75 360.0K
09:40 198.94 199.49 198.94 199.41 750.9K
09:41 199.45 199.62 199.20 199.21 609.2K
09:42 199.24 199.75 199.24 199.72 931.3K
09:43 199.75 199.75 199.49 199.69 427.8K
09:44 199.65 199.65 199.43 199.46 769.8K
09:45 199.46 199.53 199.03 199.15 462.3K
09:46 199.09 199.28 199.09 199.12 239.0K
09:47 199.08 199.16 198.79 198.83 299.7K
09:48 198.88 199.14 198.81 198.81 373.5K
09:49 198.70 198.93 198.70 198.93 216.0K
09:50 198.97 199.07 198.80 198.86 387.9K
09:51 198.90 198.93 198.54 198.54 225.5K
09:52 198.63 198.63 198.10 198.10 249.4K
09:53 198.15 198.33 198.00 198.06 237.8K
09:54 197.98 197.98 197.64 197.66 242.7K
09:55 197.75 198.10 197.74 198.03 249.2K
09:56 198.07 198.18 198.07 198.11 212.5K
09:57 198.15 198.24 197.87 197.92 169.7K
09:58 197.93 197.93 197.82 197.93 136.1K
09:59 197.98 198.03 197.80 197.82 203.6K
10:00 197.77 198.01 197.77 197.82 396.3K
10:01 197.86 197.92 197.73 197.77 233.7K
10:02 197.69 197.70 197.13 197.20 415.6K
10:03 197.14 197.52 197.14 197.44 233.3K
10:04 197.39 197.39 196.72 196.86 355.6K
10:05 196.96 197.03 196.84 197.00 277.6K
10:06 197.05 197.41 197.05 197.36 278.2K
10:07 197.35 197.35 197.17 197.18 267.6K
10:08 197.13 197.20 196.92 197.16 360.3K
10:09 197.21 197.27 197.12 197.15 578.7K
10:10 197.02 197.32 197.01 197.30 416.7K
10:11 197.35 197.35 197.13 197.17 154.3K
10:12 197.19 197.27 197.14 197.27 221.1K
10:13 197.38 197.46 197.32 197.40 238.8K
10:14 197.41 197.49 197.38 197.41 263.8K
10:15 197.37 197.43 197.28 197.36 192.0K
10:16 197.32 197.34 197.24 197.28 179.5K
10:17 197.25 197.47 197.19 197.47 197.1K
10:18 197.43 197.45 197.28 197.38 279.7K
10:19 197.36 197.42 197.36 197.42 223.6K
10:20 197.45 197.51 197.32 197.32 131.9K
10:21 197.27 197.28 196.90 196.90 355.1K
10:22 196.87 196.94 196.67 196.67 139.3K
10:23 196.68 197.13 196.68 197.11 127.6K
10:24 197.10 197.36 197.10 197.30 166.4K
10:25 197.26 197.26 197.11 197.22 154.6K
10:26 197.31 197.51 197.27 197.40 288.2K
10:27 197.39 197.41 197.29 197.29 129.9K
10:28 197.28 197.55 197.28 197.51 301.0K
10:29 197.49 197.52 197.44 197.49 192.5K
10:30 197.46 197.56 197.45 197.56 303.9K
10:31 197.57 197.78 197.57 197.70 213.4K
10:32 197.70 197.96 197.70 197.95 265.3K
10:33 197.97 198.11 197.94 198.08 201.7K
10:34 198.07 198.18 198.06 198.13 209.8K
10:35 198.17 198.34 198.17 198.26 182.7K
10:36 198.25 198.68 198.22 198.68 199.2K
10:37 198.69 198.74 198.66 198.70 343.2K
10:38 198.70 198.73 198.67 198.73 184.0K
10:39 198.73 198.83 198.68 198.68 211.5K
10:40 198.68 199.00 198.68 199.00 269.3K
10:41 199.00 199.09 198.96 199.05 259.9K
10:42 199.01 199.06 198.90 198.90 337.8K
10:43 198.90 198.99 198.89 198.99 205.9K
10:44 198.96 199.12 198.96 199.09 234.4K
10:45 199.09 199.21 199.09 199.12 210.8K
10:46 199.12 199.12 198.84 198.84 268.7K
10:47 198.84 199.01 198.84 198.84 197.1K
10:48 198.86 199.01 198.74 199.01 162.6K
10:49 198.93 199.06 198.91 199.06 201.2K
10:50 199.13 199.16 199.07 199.07 262.8K
10:51 199.10 199.10 198.86 198.89 200.4K
10:52 198.91 199.04 198.89 199.00 190.3K
10:53 198.97 199.20 198.96 199.20 212.1K
10:54 199.21 199.21 198.73 198.75 365.7K
10:55 198.75 198.81 198.70 198.71 135.2K
10:56 198.61 198.71 198.52 198.63 263.3K
10:57 198.61 198.70 198.61 198.62 180.3K
10:58 198.62 198.64 198.53 198.53 106.2K
10:59 198.50 198.57 198.47 198.47 186.2K
11:00 198.45 198.48 198.29 198.47 263.0K
11:01 198.49 198.86 198.49 198.82 258.4K
11:02 198.83 198.89 198.52 198.60 235.1K
11:03 198.66 198.66 198.55 198.59 227.1K
11:04 198.58 198.58 198.34 198.46 172.2K
11:05 198.57 198.57 198.28 198.28 326.0K
11:06 198.31 198.45 198.27 198.45 205.1K
11:07 198.58 198.89 198.43 198.87 345.4K
11:08 198.78 198.78 198.56 198.68 180.4K
11:09 198.69 198.79 198.65 198.79 378.8K
11:10 198.79 198.81 198.61 198.71 132.0K
11:11 198.70 198.70 198.62 198.63 193.9K
11:12 198.61 198.76 198.61 198.76 110.1K
11:13 198.71 198.82 198.68 198.82 172.9K
11:14 198.81 198.96 198.81 198.94 111.3K
11:15 198.93 198.93 198.82 198.82 99.2K
11:16 198.84 198.95 198.84 198.85 266.0K
11:17 198.83 198.83 198.73 198.74 165.2K
11:18 198.75 198.75 198.58 198.58 171.5K
11:19 198.58 198.58 198.51 198.55 155.2K
11:20 198.56 198.68 198.53 198.55 131.0K
11:21 198.51 198.52 198.46 198.52 96.2K
11:22 198.52 198.52 198.37 198.41 174.4K
11:23 198.39 198.60 198.39 198.54 151.4K
11:24 198.55 198.62 198.52 198.62 99.5K
11:25 198.64 198.70 198.58 198.62 127.4K
11:26 198.57 198.62 198.34 198.35 252.2K
11:27 198.42 198.42 198.20 198.26 378.8K
11:28 198.28 198.46 198.25 198.30 115.3K
11:29 198.30 198.34 198.27 198.27 154.5K
11:30 198.18 198.24 198.09 198.17 240.8K
11:31 198.16 198.16 197.53 197.54 136.2K
11:32 197.54 197.88 197.54 197.88 115.6K
11:33 197.83 197.95 197.76 197.95 114.5K
11:34 198.03 198.15 197.89 197.89 223.2K
11:35 197.90 197.98 197.79 197.83 183.8K
11:36 197.83 197.91 197.76 197.81 123.3K
11:37 197.67 197.72 197.62 197.62 96.8K
11:38 197.63 197.82 197.62 197.64 122.1K
11:39 197.66 197.85 197.66 197.85 88.5K
11:40 197.81 197.91 197.74 197.85 136.9K
11:41 197.86 198.02 197.82 198.00 135.4K
11:42 198.01 198.15 197.96 198.14 162.5K
11:43 198.14 198.27 198.14 198.27 109.7K
11:44 198.27 198.41 198.27 198.35 154.4K
11:45 198.30 198.30 198.21 198.22 143.8K
11:46 198.19 198.28 198.16 198.23 132.4K
11:47 198.23 198.24 198.13 198.13 145.9K
11:48 198.13 198.16 198.10 198.14 83.5K
11:49 198.15 198.19 198.00 198.05 139.0K
11:50 198.07 198.15 198.04 198.15 96.2K
11:51 198.11 198.20 198.09 198.14 128.3K
11:52 198.12 198.12 198.03 198.05 77.5K
11:53 198.04 198.04 197.92 197.92 157.9K
11:54 197.91 198.04 197.83 198.04 155.3K
11:55 197.97 198.13 197.97 198.10 116.2K
11:56 198.10 198.11 198.03 198.05 142.1K
11:57 198.05 198.23 198.05 198.20 273.0K
11:58 198.20 198.30 198.16 198.27 216.6K
11:59 198.23 198.29 198.23 198.28 263.3K
12:00 198.24 198.35 198.21 198.35 115.7K
12:01 198.39 198.46 198.38 198.44 197.0K
12:02 198.40 198.56 198.40 198.56 127.4K
12:03 198.52 198.55 198.25 198.25 219.0K
12:04 198.25 198.25 198.19 198.22 112.5K
12:05 198.32 198.44 198.32 198.44 156.9K
12:06 198.44 198.44 198.27 198.37 214.4K
12:07 198.36 198.37 198.32 198.32 53.8K
12:08 198.35 198.35 198.28 198.28 59.7K
12:09 198.32 198.35 198.18 198.35 190.2K
12:10 198.33 198.35 198.28 198.30 89.3K
12:11 198.34 198.40 198.31 198.31 133.3K
12:12 198.30 198.30 198.05 198.07 223.3K
12:13 198.06 198.08 197.91 197.94 165.0K
12:14 197.94 197.99 197.92 197.98 214.6K
12:15 198.01 198.05 197.91 197.91 161.7K
12:16 197.91 197.96 197.83 197.86 100.2K
12:17 197.89 198.02 197.79 197.96 155.9K
12:18 197.94 198.09 197.94 198.08 113.6K
12:19 197.99 198.22 197.99 198.22 170.2K
12:20 198.21 198.24 198.16 198.24 132.4K
12:21 198.25 198.25 198.13 198.13 66.9K
12:22 198.18 198.43 198.18 198.29 281.8K
12:23 198.32 198.39 198.30 198.32 96.5K
12:24 198.30 198.35 198.25 198.25 215.0K
12:25 198.26 198.28 198.13 198.16 226.7K
12:26 198.06 198.11 198.03 198.09 103.3K
12:27 198.09 198.13 198.05 198.13 97.5K
12:28 198.12 198.23 198.12 198.21 73.4K
12:29 198.22 198.28 198.19 198.28 89.3K
12:30 198.29 198.29 198.10 198.10 76.4K
12:31 198.11 198.11 197.86 197.86 153.7K
12:32 197.88 198.00 197.87 197.98 95.5K
12:33 197.97 198.01 197.83 197.86 81.3K
12:34 197.86 197.96 197.86 197.94 67.1K
12:35 197.92 197.96 197.67 197.67 97.3K
12:36 197.66 197.67 197.62 197.67 79.1K
12:37 197.66 197.75 197.66 197.68 185.5K
12:38 197.69 197.77 197.65 197.65 149.1K
12:39 197.64 197.70 197.64 197.66 100.7K
12:40 197.66 197.76 197.66 197.73 55.4K
12:41 197.73 197.73 197.58 197.60 249.6K
12:42 197.67 197.75 197.63 197.75 103.0K
12:43 197.64 197.64 197.55 197.60 317.6K
12:44 197.65 197.66 197.46 197.50 109.8K
12:45 197.53 197.59 197.51 197.53 102.9K
12:46 197.52 197.66 197.52 197.62 86.7K
12:47 197.65 197.72 197.65 197.68 74.3K
12:48 197.66 197.80 197.65 197.80 96.6K
12:49 197.82 197.83 197.77 197.79 95.9K
12:50 197.78 197.79 197.68 197.68 125.4K
12:51 197.67 197.68 197.59 197.64 100.1K
12:52 197.60 197.66 197.57 197.59 51.8K
12:53 197.53 197.57 197.39 197.39 92.0K
12:54 197.42 197.52 197.40 197.52 102.3K
12:55 197.52 197.61 197.52 197.60 62.6K
12:56 197.61 197.61 197.48 197.49 82.5K
12:57 197.49 197.56 197.48 197.51 84.3K
12:58 197.53 197.61 197.53 197.58 101.2K
12:59 197.59 197.64 197.56 197.64 70.1K
13:00 197.63 197.71 197.63 197.70 250.5K
13:01 197.70 197.83 197.70 197.72 176.5K
13:02 197.72 197.72 197.61 197.63 114.8K
13:03 197.66 197.66 197.51 197.61 203.4K
13:04 197.59 197.62 197.55 197.62 76.6K
13:05 197.61 197.61 197.48 197.48 163.8K
13:06 197.49 197.64 197.43 197.62 168.4K
13:07 197.65 197.65 197.54 197.54 115.3K
13:08 197.52 197.59 197.44 197.45 136.0K
13:09 197.47 197.52 197.44 197.51 89.1K
13:10 197.51 197.55 197.46 197.47 187.9K
13:11 197.49 197.66 197.48 197.66 93.2K
13:12 197.66 197.69 197.60 197.65 101.9K
13:13 197.65 197.78 197.63 197.77 109.2K
13:14 197.79 197.80 197.76 197.78 62.1K
13:15 197.77 197.79 197.63 197.65 103.9K
13:16 197.65 197.68 197.56 197.56 88.3K
13:17 197.53 197.56 197.48 197.56 161.0K
13:18 197.55 197.60 197.53 197.55 112.0K
13:19 197.58 197.60 197.53 197.57 77.3K
13:20 197.55 197.68 197.55 197.68 175.6K
13:21 197.69 197.72 197.67 197.72 74.2K
13:22 197.71 197.71 197.59 197.59 94.9K
13:23 197.60 197.60 197.47 197.49 61.3K
13:24 197.49 197.50 197.43 197.46 54.2K
13:25 197.45 197.48 197.35 197.35 183.3K
13:26 197.35 197.35 197.24 197.24 135.8K
13:27 197.31 197.33 197.26 197.27 86.0K
13:28 197.26 197.27 197.05 197.05 129.3K
13:29 197.08 197.26 197.08 197.26 127.8K
13:30 197.24 197.39 197.24 197.32 143.6K
13:31 197.28 197.29 197.21 197.21 120.0K
13:32 197.26 197.28 197.24 197.27 63.0K
13:33 197.30 197.32 197.24 197.24 128.3K
13:34 197.25 197.26 197.21 197.22 80.4K
13:35 197.23 197.24 197.19 197.21 117.5K
13:36 197.21 197.21 197.15 197.17 155.8K
13:37 197.19 197.33 197.17 197.33 168.3K
13:38 197.30 197.35 197.26 197.35 145.2K
13:39 197.35 197.38 197.33 197.35 86.3K
13:40 197.35 197.47 197.35 197.45 116.2K
13:41 197.47 197.47 197.38 197.42 123.3K
13:42 197.40 197.40 197.25 197.28 133.6K
13:43 197.27 197.34 197.27 197.34 47.9K
13:44 197.33 197.38 197.29 197.34 122.5K
13:45 197.35 197.42 197.32 197.42 132.9K
13:46 197.43 197.48 197.41 197.48 90.4K
13:47 197.51 197.55 197.43 197.45 104.0K
13:48 197.46 197.55 197.45 197.52 96.2K
13:49 197.48 197.52 197.47 197.52 77.7K
13:50 197.54 197.63 197.54 197.63 82.2K
13:51 197.62 197.70 197.61 197.66 104.1K
13:52 197.67 197.69 197.59 197.59 76.9K
13:53 197.63 197.64 197.60 197.64 43.4K
13:54 197.63 197.69 197.63 197.68 57.5K
13:55 197.68 197.83 197.64 197.83 76.5K
13:56 197.81 197.81 197.75 197.75 89.8K
13:57 197.76 197.76 197.60 197.67 168.1K
13:58 197.60 197.72 197.60 197.70 92.5K
13:59 197.73 197.73 197.70 197.72 34.2K
14:00 197.74 197.89 197.74 197.89 111.0K
14:01 197.88 197.88 197.79 197.79 74.4K
14:02 197.75 197.75 197.62 197.63 57.9K
14:03 197.63 197.78 197.63 197.77 54.0K
14:04 197.77 197.77 197.74 197.75 120.0K
14:05 197.73 197.77 197.69 197.77 85.3K
14:06 197.79 197.79 197.71 197.75 77.3K
14:07 197.76 197.80 197.73 197.80 81.0K
14:08 197.80 197.92 197.80 197.90 76.2K
14:09 197.90 197.98 197.87 197.96 57.3K
14:10 197.96 197.97 197.86 197.86 102.9K
14:11 197.89 197.89 197.86 197.89 98.6K
14:12 197.89 197.99 197.89 197.97 74.8K
14:13 197.98 198.07 197.98 198.07 90.0K
14:14 198.07 198.08 198.05 198.06 122.1K
14:15 198.07 198.12 198.03 198.12 104.9K
14:16 198.14 198.31 198.13 198.31 179.6K
14:17 198.29 198.29 198.21 198.29 193.4K
14:18 198.27 198.31 198.24 198.29 132.7K
14:19 198.29 198.33 198.24 198.33 83.6K
14:20 198.34 198.48 198.33 198.46 248.4K
14:21 198.45 198.45 198.31 198.31 136.3K
14:22 198.29 198.33 198.28 198.29 57.1K
14:23 198.38 198.43 198.35 198.43 128.2K
14:24 198.42 198.46 198.41 198.41 111.5K
14:25 198.42 198.45 198.34 198.37 67.4K
14:26 198.38 198.38 198.33 198.35 91.6K
14:27 198.34 198.37 198.33 198.36 55.8K
14:28 198.38 198.38 198.31 198.34 57.3K
14:29 198.32 198.42 198.30 198.35 87.7K
14:30 198.33 198.35 198.26 198.26 192.4K
14:31 198.25 198.25 197.96 198.07 223.8K
14:32 198.06 198.09 197.97 198.03 115.8K
14:33 198.02 198.14 197.95 198.05 222.9K
14:34 198.03 198.07 197.94 197.94 134.7K
14:35 197.96 198.05 197.96 198.00 130.8K
14:36 197.96 198.06 197.95 197.97 171.8K
14:37 197.97 198.04 197.85 197.85 135.4K
14:38 197.89 197.99 197.88 197.99 99.0K
14:39 198.00 198.08 197.98 197.98 161.7K
14:40 197.97 198.02 197.97 197.99 100.7K
14:41 198.03 198.04 197.93 197.95 125.2K
14:42 197.97 198.10 197.97 198.00 165.6K
14:43 198.01 198.06 197.93 197.95 107.9K
14:44 197.95 197.98 197.89 197.97 89.4K
14:45 197.98 198.04 197.95 197.95 110.7K
14:46 197.96 197.99 197.90 197.92 73.5K
14:47 197.93 197.97 197.93 197.95 93.0K
14:48 197.92 198.00 197.90 197.93 105.9K
14:49 197.92 198.02 197.92 198.00 187.7K
14:50 197.96 197.98 197.88 197.88 194.8K
14:51 197.87 197.92 197.87 197.90 46.9K
14:52 197.91 197.94 197.88 197.91 71.2K
14:53 197.90 197.90 197.79 197.82 111.4K
14:54 197.83 197.90 197.82 197.88 115.4K
14:55 197.89 197.89 197.78 197.78 216.5K
14:56 197.78 197.85 197.78 197.85 67.7K
14:57 197.85 198.06 197.85 198.06 160.3K
14:58 198.05 198.05 197.99 197.99 73.6K
14:59 197.98 198.04 197.97 198.04 83.8K
15:00 198.05 198.05 198.01 198.05 98.9K
15:01 198.06 198.31 198.06 198.25 238.3K
15:02 198.25 198.25 198.18 198.22 103.4K
15:03 198.23 198.26 198.21 198.22 77.7K
15:04 198.21 198.21 198.16 198.18 109.8K
15:05 198.17 198.29 198.17 198.28 89.6K
15:06 198.21 198.23 198.07 198.07 213.5K
15:07 198.08 198.14 198.08 198.10 92.4K
15:08 198.08 198.13 198.07 198.07 81.4K
15:09 198.05 198.13 198.05 198.12 135.0K
15:10 198.12 198.12 198.00 198.03 186.4K
15:11 198.03 198.09 197.97 198.09 220.3K
15:12 198.08 198.16 198.08 198.15 108.0K
15:13 198.15 198.20 198.13 198.13 174.1K
15:14 198.14 198.14 197.86 197.88 212.9K
15:15 197.83 197.87 197.67 197.68 165.8K
15:16 197.62 197.72 197.60 197.65 116.3K
15:17 197.66 197.71 197.56 197.57 150.3K
15:18 197.58 197.74 197.58 197.74 147.1K
15:19 197.75 197.86 197.73 197.73 158.6K
15:20 197.73 197.79 197.73 197.77 123.6K
15:21 197.73 197.73 197.65 197.72 163.6K
15:22 197.77 197.77 197.61 197.64 193.6K
15:23 197.65 197.85 197.65 197.85 132.7K
15:24 197.87 197.97 197.84 197.88 154.8K
15:25 197.90 197.93 197.89 197.92 90.2K
15:26 197.96 197.97 197.89 197.91 124.4K
15:27 197.91 197.91 197.74 197.75 185.3K
15:28 197.73 197.82 197.71 197.82 435.1K
15:29 197.84 197.86 197.78 197.85 149.0K
15:30 197.85 197.90 197.65 197.65 333.3K
15:31 197.71 197.74 197.70 197.70 189.5K
15:32 197.65 197.65 197.46 197.51 199.5K
15:33 197.52 197.63 197.51 197.56 254.1K
15:34 197.53 197.54 197.45 197.51 266.0K
15:35 197.51 197.69 197.51 197.54 266.9K
15:36 197.55 197.55 197.44 197.49 131.4K
15:37 197.50 197.65 197.50 197.61 154.9K
15:38 197.60 197.64 197.59 197.59 127.2K
15:39 197.57 197.57 197.46 197.55 169.0K
15:40 197.51 197.60 197.51 197.59 118.4K
15:41 197.59 197.79 197.59 197.79 225.4K
15:42 197.80 197.94 197.80 197.94 199.7K
15:43 197.95 197.97 197.84 197.90 281.4K
15:44 197.90 197.96 197.88 197.92 150.4K
15:45 197.93 197.99 197.80 197.82 311.8K
15:46 197.82 197.82 197.75 197.76 174.6K
15:47 197.76 197.84 197.76 197.80 192.0K
15:48 197.80 197.93 197.79 197.79 225.1K
15:49 197.76 197.80 197.67 197.80 285.2K
15:50 197.72 197.76 197.65 197.71 437.1K
15:51 197.78 197.80 197.67 197.67 346.9K
15:52 197.62 197.66 197.52 197.66 441.2K
15:53 197.67 197.78 197.62 197.72 277.5K
15:54 197.76 197.76 197.51 197.54 592.7K
15:55 197.47 197.71 197.42 197.50 701.3K
15:56 197.54 197.57 197.42 197.52 436.7K
15:57 197.56 197.57 197.49 197.53 563.2K
15:58 197.51 197.51 197.41 197.41 839.7K
15:59 197.40 197.40 197.16 197.36 12,017.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available