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
09:30 188.68 189.18 188.68 189.11 3,562.6K
09:31 189.15 189.32 188.95 189.20 112.1K
09:32 189.36 189.36 188.79 188.83 166.0K
09:33 188.78 189.55 188.78 189.55 134.2K
09:34 189.49 190.09 189.49 190.09 148.8K
09:35 190.14 190.23 190.04 190.07 158.0K
09:36 190.09 190.34 190.09 190.15 167.0K
09:37 190.12 190.46 190.12 190.44 109.0K
09:38 190.41 190.41 190.07 190.07 104.3K
09:39 190.20 190.33 190.03 190.28 205.0K
09:40 190.42 190.52 190.30 190.38 168.5K
09:41 190.45 190.48 190.34 190.48 92.8K
09:42 190.44 190.73 190.44 190.73 136.8K
09:43 190.76 190.76 190.63 190.64 86.2K
09:44 190.75 190.93 190.72 190.93 111.4K
09:45 190.82 191.03 190.82 190.85 103.8K
09:46 190.85 190.85 190.58 190.58 72.6K
09:47 190.58 190.75 190.52 190.74 107.3K
09:48 190.75 190.80 190.71 190.79 68.9K
09:49 190.70 190.70 190.56 190.65 49.7K
09:50 190.59 190.69 190.57 190.60 84.1K
09:51 190.58 190.76 190.58 190.70 117.9K
09:52 190.67 190.88 190.66 190.86 51.9K
09:53 190.88 190.88 190.73 190.73 72.3K
09:54 190.78 190.89 190.77 190.77 138.9K
09:55 190.76 190.97 190.76 190.97 92.3K
09:56 191.02 191.07 190.91 191.07 61.7K
09:57 191.05 191.12 190.95 190.95 56.9K
09:58 190.95 191.15 190.95 191.14 71.7K
09:59 191.15 191.16 191.08 191.12 74.5K
10:00 191.16 191.25 191.16 191.24 158.6K
10:01 191.24 191.29 191.15 191.26 75.7K
10:02 191.26 191.32 191.20 191.29 54.7K
10:03 191.27 191.48 191.27 191.48 372.0K
10:04 191.48 191.70 191.43 191.68 94.6K
10:05 191.67 191.67 191.55 191.66 129.0K
10:06 191.67 191.75 191.62 191.62 133.5K
10:07 191.60 191.60 191.33 191.38 93.5K
10:08 191.37 191.57 191.35 191.50 95.5K
10:09 191.48 191.48 191.35 191.38 46.1K
10:10 191.37 191.40 191.21 191.37 120.2K
10:11 191.38 191.48 191.27 191.41 82.6K
10:12 191.45 191.50 191.41 191.50 93.2K
10:13 191.50 191.54 191.46 191.46 67.4K
10:14 191.44 191.44 191.28 191.43 60.4K
10:15 191.30 191.43 191.30 191.40 59.5K
10:16 191.40 191.42 191.23 191.23 52.0K
10:17 191.23 191.30 191.18 191.20 76.2K
10:18 191.17 191.22 191.15 191.17 50.6K
10:19 191.18 191.18 191.03 191.07 72.3K
10:20 191.08 191.13 191.05 191.08 48.9K
10:21 191.06 191.39 191.06 191.39 84.2K
10:22 191.42 191.47 191.29 191.29 55.0K
10:23 191.26 191.35 191.24 191.25 46.0K
10:24 191.27 191.33 191.26 191.32 121.3K
10:25 191.28 191.32 191.28 191.31 54.0K
10:26 191.32 191.39 191.24 191.36 79.1K
10:27 191.37 191.37 191.29 191.31 124.7K
10:28 191.33 191.33 191.09 191.09 79.6K
10:29 191.15 191.34 191.14 191.32 103.9K
10:30 191.36 191.37 191.18 191.28 248.7K
10:31 191.27 191.27 191.13 191.13 123.7K
10:32 191.13 191.13 191.00 191.00 95.3K
10:33 191.05 191.07 190.99 190.99 75.7K
10:34 191.01 191.15 191.01 191.06 99.3K
10:35 191.05 191.05 190.90 190.92 61.2K
10:36 190.89 190.93 190.86 190.87 300.5K
10:37 190.87 190.88 190.79 190.88 75.3K
10:38 190.91 190.91 190.72 190.72 76.1K
10:39 190.72 190.83 190.71 190.73 128.0K
10:40 190.68 190.76 190.68 190.75 71.5K
10:41 190.75 190.86 190.71 190.71 188.3K
10:42 190.67 190.68 190.56 190.58 43.9K
10:43 190.48 190.62 190.48 190.59 83.7K
10:44 190.66 190.77 190.64 190.70 67.1K
10:45 190.70 190.77 190.68 190.71 53.5K
10:46 190.71 190.78 190.71 190.78 39.8K
10:47 190.79 190.79 190.71 190.79 57.7K
10:48 190.86 190.86 190.75 190.77 108.8K
10:49 190.75 190.99 190.75 190.98 70.5K
10:50 190.98 191.05 190.97 191.00 73.8K
10:51 190.99 191.02 190.95 190.97 91.8K
10:52 190.99 191.08 190.99 191.07 64.8K
10:53 191.06 191.22 191.06 191.16 110.3K
10:54 191.19 191.19 191.12 191.16 101.0K
10:55 191.18 191.21 191.16 191.21 105.4K
10:56 191.20 191.45 191.20 191.45 203.1K
10:57 191.40 191.48 191.36 191.48 99.9K
10:58 191.48 191.48 191.34 191.40 63.6K
10:59 191.42 191.49 191.40 191.49 60.0K
11:00 191.44 191.55 191.43 191.51 112.8K
11:01 191.49 191.52 191.34 191.34 48.0K
11:02 191.36 191.38 191.32 191.33 34.2K
11:03 191.31 191.44 191.31 191.40 91.1K
11:04 191.40 191.41 191.32 191.40 60.8K
11:05 191.40 191.55 191.39 191.55 60.7K
11:06 191.53 191.79 191.53 191.79 89.9K
11:07 191.79 191.86 191.69 191.77 107.9K
11:08 191.84 192.00 191.81 191.97 243.2K
11:09 191.97 191.97 191.80 191.80 44.7K
11:10 191.80 191.96 191.80 191.91 70.2K
11:11 191.91 191.93 191.82 191.85 221.8K
11:12 191.86 191.86 191.66 191.66 74.1K
11:13 191.66 191.69 191.63 191.68 35.8K
11:14 191.70 191.74 191.68 191.69 38.6K
11:15 191.65 191.69 191.65 191.65 56.3K
11:16 191.63 191.64 191.60 191.62 33.6K
11:17 191.62 191.66 191.60 191.62 45.5K
11:18 191.63 191.66 191.61 191.64 43.3K
11:19 191.61 191.78 191.61 191.77 56.9K
11:20 191.79 191.79 191.74 191.79 32.0K
11:21 191.78 191.78 191.74 191.74 37.6K
11:22 191.73 191.74 191.63 191.63 55.4K
11:23 191.63 191.63 191.61 191.61 26.1K
11:24 191.58 191.72 191.56 191.69 80.0K
11:25 191.68 191.71 191.63 191.66 45.7K
11:26 191.64 191.68 191.63 191.63 37.0K
11:27 191.63 191.67 191.59 191.66 45.0K
11:28 191.66 191.70 191.54 191.56 75.3K
11:29 191.55 191.57 191.52 191.53 83.2K
11:30 191.52 191.55 191.44 191.55 46.9K
11:31 191.57 191.61 191.56 191.60 52.8K
11:32 191.59 191.60 191.57 191.58 47.9K
11:33 191.54 191.54 191.44 191.48 43.4K
11:34 191.46 191.46 191.36 191.38 68.8K
11:35 191.40 191.42 191.34 191.36 54.4K
11:36 191.36 191.39 191.28 191.37 93.9K
11:37 191.34 191.48 191.34 191.48 68.7K
11:38 191.50 191.52 191.34 191.36 66.3K
11:39 191.31 191.33 191.31 191.33 37.8K
11:40 191.33 191.38 191.32 191.32 43.3K
11:41 191.35 191.35 191.27 191.30 75.6K
11:42 191.31 191.31 191.26 191.26 28.9K
11:43 191.27 191.34 191.27 191.34 78.2K
11:44 191.35 191.35 191.24 191.28 190.9K
11:45 191.26 191.28 191.24 191.26 29.2K
11:46 191.25 191.32 191.21 191.32 62.0K
11:47 191.33 191.34 191.31 191.34 19.6K
11:48 191.34 191.43 191.34 191.41 91.6K
11:49 191.36 191.36 191.26 191.26 46.4K
11:50 191.27 191.29 191.17 191.27 77.6K
11:51 191.26 191.43 191.26 191.42 80.8K
11:52 191.42 191.50 191.42 191.42 42.2K
11:53 191.42 191.42 191.28 191.28 175.1K
11:54 191.29 191.30 191.27 191.30 15.0K
11:55 191.29 191.48 191.29 191.46 58.7K
11:56 191.47 191.53 191.46 191.49 41.5K
11:57 191.50 191.51 191.48 191.49 26.4K
11:58 191.47 191.50 191.43 191.43 42.6K
11:59 191.43 191.50 191.43 191.50 27.6K
12:00 191.60 191.60 191.40 191.49 157.6K
12:01 191.47 191.49 191.43 191.47 39.8K
12:02 191.51 191.58 191.47 191.48 57.8K
12:03 191.49 191.55 191.48 191.52 48.9K
12:04 191.51 191.51 191.48 191.48 23.5K
12:05 191.49 191.69 191.48 191.59 271.6K
12:06 191.63 191.75 191.63 191.68 87.3K
12:07 191.60 191.73 191.59 191.72 108.0K
12:08 191.72 191.89 191.72 191.89 80.0K
12:09 191.89 191.92 191.85 191.87 47.4K
12:10 191.84 191.84 191.76 191.77 49.2K
12:11 191.73 191.77 191.68 191.74 83.3K
12:12 191.72 191.72 191.50 191.50 89.7K
12:13 191.50 191.64 191.46 191.57 116.0K
12:14 191.54 191.69 191.54 191.67 74.9K
12:15 191.70 191.73 191.60 191.69 44.8K
12:16 191.71 191.96 191.71 191.94 74.0K
12:17 191.93 191.93 191.85 191.89 41.1K
12:18 191.89 191.89 191.83 191.84 44.3K
12:19 191.83 192.04 191.83 192.00 109.6K
12:20 191.96 191.96 191.83 191.83 34.2K
12:21 191.83 192.00 191.83 191.93 95.0K
12:22 191.93 191.93 191.73 191.73 45.0K
12:23 191.72 191.72 191.66 191.70 37.3K
12:24 191.70 191.70 191.56 191.60 48.9K
12:25 191.60 191.64 191.57 191.64 53.7K
12:26 191.65 191.65 191.57 191.65 33.3K
12:27 191.65 191.67 191.64 191.65 38.1K
12:28 191.62 191.64 191.59 191.63 48.4K
12:29 191.64 191.73 191.64 191.68 52.0K
12:30 191.66 191.66 191.59 191.63 58.3K
12:31 191.65 191.66 191.59 191.61 67.8K
12:32 191.63 191.63 191.53 191.54 30.8K
12:33 191.53 191.65 191.53 191.60 41.0K
12:34 191.62 191.62 191.53 191.58 48.2K
12:35 191.57 191.61 191.55 191.60 65.1K
12:36 191.62 191.64 191.44 191.45 43.4K
12:37 191.46 191.46 191.39 191.41 31.3K
12:38 191.42 191.48 191.39 191.48 26.0K
12:39 191.48 191.49 191.43 191.43 31.7K
12:40 191.49 191.53 191.46 191.48 56.3K
12:41 191.50 191.58 191.50 191.57 36.6K
12:42 191.57 191.64 191.56 191.56 96.0K
12:43 191.55 191.58 191.42 191.44 119.2K
12:44 191.45 191.45 191.31 191.31 77.1K
12:45 191.31 191.31 191.21 191.23 103.4K
12:46 191.25 191.42 191.25 191.41 67.7K
12:47 191.41 191.41 191.37 191.37 64.3K
12:48 191.30 191.34 191.25 191.28 66.0K
12:49 191.28 191.43 191.28 191.42 37.4K
12:50 191.42 191.46 191.39 191.41 79.8K
12:51 191.43 191.48 191.43 191.45 53.4K
12:52 191.45 191.65 191.45 191.64 40.9K
12:53 191.64 191.68 191.62 191.62 47.2K
12:54 191.63 191.66 191.61 191.66 30.0K
12:55 191.64 191.69 191.59 191.68 40.3K
12:56 191.66 191.72 191.66 191.70 47.7K
12:57 191.71 191.72 191.65 191.68 40.8K
12:58 191.68 191.75 191.68 191.73 62.3K
12:59 191.72 191.72 191.65 191.66 63.5K
13:00 191.68 191.69 191.61 191.65 81.0K
13:01 191.67 191.68 191.61 191.61 56.3K
13:02 191.61 191.67 191.57 191.57 55.6K
13:03 191.60 191.60 191.53 191.53 40.9K
13:04 191.51 191.55 191.45 191.55 48.1K
13:05 191.53 191.55 191.46 191.46 28.2K
13:06 191.49 191.51 191.40 191.44 53.6K
13:07 191.44 191.46 191.40 191.42 31.5K
13:08 191.43 191.53 191.42 191.53 48.7K
13:09 191.52 191.60 191.51 191.60 43.6K
13:10 191.60 191.61 191.57 191.61 32.9K
13:11 191.60 191.61 191.48 191.51 42.0K
13:12 191.51 191.51 191.44 191.47 48.4K
13:13 191.47 191.48 191.43 191.43 40.1K
13:14 191.43 191.43 191.33 191.39 51.6K
13:15 191.39 191.41 191.37 191.41 20.6K
13:16 191.39 191.39 191.33 191.33 29.1K
13:17 191.34 191.35 191.29 191.29 53.3K
13:18 191.29 191.31 191.23 191.31 52.4K
13:19 191.29 191.36 191.29 191.36 41.6K
13:20 191.34 191.34 191.26 191.26 50.2K
13:21 191.28 191.28 191.23 191.23 68.9K
13:22 191.24 191.24 191.18 191.20 61.3K
13:23 191.20 191.20 191.16 191.16 41.4K
13:24 191.16 191.28 191.15 191.26 76.1K
13:25 191.27 191.33 191.26 191.33 37.9K
13:26 191.31 191.33 191.26 191.27 123.9K
13:27 191.27 191.33 191.27 191.33 35.2K
13:28 191.30 191.37 191.30 191.34 50.0K
13:29 191.27 191.31 191.24 191.24 82.4K
13:30 191.25 191.26 191.19 191.19 65.2K
13:31 191.20 191.28 191.20 191.22 74.2K
13:32 191.20 191.25 191.19 191.24 70.8K
13:33 191.25 191.28 191.23 191.26 132.2K
13:34 191.24 191.27 191.24 191.27 39.6K
13:35 191.27 191.31 191.25 191.28 146.7K
13:36 191.29 191.37 191.29 191.35 38.2K
13:37 191.36 191.41 191.36 191.40 34.0K
13:38 191.36 191.41 191.36 191.40 41.7K
13:39 191.37 191.43 191.32 191.43 62.2K
13:40 191.43 191.45 191.37 191.37 56.7K
13:41 191.37 191.38 191.26 191.26 25.0K
13:42 191.28 191.28 191.16 191.17 38.0K
13:43 191.17 191.28 191.17 191.28 75.2K
13:44 191.27 191.30 191.26 191.27 51.3K
13:45 191.27 191.35 191.26 191.35 58.1K
13:46 191.34 191.51 191.34 191.50 94.9K
13:47 191.49 191.62 191.49 191.57 62.8K
13:48 191.56 191.63 191.47 191.47 48.6K
13:49 191.51 191.51 191.43 191.49 46.6K
13:50 191.47 191.51 191.47 191.47 62.5K
13:51 191.48 191.54 191.44 191.52 51.8K
13:52 191.52 191.56 191.51 191.56 33.6K
13:53 191.54 191.60 191.50 191.60 42.0K
13:54 191.60 191.63 191.52 191.52 55.7K
13:55 191.53 191.67 191.53 191.66 83.3K
13:56 191.65 191.65 191.55 191.57 48.7K
13:57 191.55 191.60 191.52 191.60 76.2K
13:58 191.58 191.61 191.58 191.61 32.6K
13:59 191.59 191.59 191.54 191.58 42.1K
14:00 191.58 191.64 191.56 191.64 73.8K
14:01 191.62 191.63 191.57 191.61 74.2K
14:02 191.60 191.61 191.58 191.60 40.4K
14:03 191.60 191.60 191.55 191.58 45.9K
14:04 191.56 191.79 191.55 191.79 98.1K
14:05 191.80 191.88 191.80 191.86 94.1K
14:06 191.86 191.96 191.85 191.95 73.2K
14:07 191.92 191.94 191.89 191.92 51.9K
14:08 191.89 191.92 191.87 191.92 33.4K
14:09 191.92 191.92 191.88 191.90 39.7K
14:10 191.90 191.90 191.86 191.86 53.6K
14:11 191.86 191.92 191.82 191.83 103.8K
14:12 191.84 191.89 191.81 191.81 60.9K
14:13 191.81 191.84 191.74 191.81 69.7K
14:14 191.79 191.82 191.79 191.81 65.8K
14:15 191.83 191.83 191.79 191.82 94.3K
14:16 191.81 191.82 191.79 191.82 26.8K
14:17 191.78 191.78 191.69 191.78 102.6K
14:18 191.80 191.80 191.75 191.75 57.2K
14:19 191.75 191.78 191.74 191.75 49.9K
14:20 191.73 191.74 191.70 191.70 33.2K
14:21 191.70 191.72 191.64 191.69 37.8K
14:22 191.70 191.78 191.68 191.76 79.0K
14:23 191.77 191.82 191.74 191.74 67.7K
14:24 191.76 191.77 191.74 191.75 16.6K
14:25 191.74 191.78 191.74 191.74 52.5K
14:26 191.69 191.71 191.63 191.64 62.0K
14:27 191.59 191.59 191.53 191.54 57.1K
14:28 191.53 191.55 191.52 191.52 52.4K
14:29 191.52 191.54 191.46 191.51 61.1K
14:30 191.51 191.52 191.47 191.48 67.8K
14:31 191.45 191.53 191.44 191.53 54.7K
14:32 191.55 191.61 191.54 191.61 75.7K
14:33 191.59 191.61 191.59 191.61 16.6K
14:34 191.60 191.60 191.53 191.55 53.9K
14:35 191.54 191.57 191.54 191.57 30.8K
14:36 191.57 191.60 191.57 191.59 40.4K
14:37 191.59 191.65 191.58 191.61 75.6K
14:38 191.62 191.64 191.61 191.64 75.4K
14:39 191.64 191.67 191.64 191.67 43.4K
14:40 191.67 191.67 191.63 191.66 50.4K
14:41 191.63 191.66 191.61 191.66 72.5K
14:42 191.64 191.65 191.60 191.62 100.9K
14:43 191.60 191.60 191.56 191.56 52.4K
14:44 191.57 191.57 191.50 191.50 46.5K
14:45 191.50 191.50 191.40 191.40 63.8K
14:46 191.40 191.45 191.25 191.42 352.4K
14:47 191.43 191.49 191.36 191.36 168.3K
14:48 191.35 191.39 191.31 191.38 66.6K
14:49 191.39 191.39 191.32 191.35 51.4K
14:50 191.36 191.36 191.21 191.21 84.8K
14:51 191.21 191.31 191.21 191.31 87.5K
14:52 191.31 191.42 191.31 191.41 63.6K
14:53 191.45 191.53 191.45 191.52 93.2K
14:54 191.52 191.53 191.45 191.48 53.9K
14:55 191.48 191.49 191.47 191.49 48.2K
14:56 191.53 191.53 191.48 191.49 251.8K
14:57 191.48 191.51 191.48 191.49 52.5K
14:58 191.50 191.55 191.50 191.51 67.0K
14:59 191.54 191.56 191.49 191.50 63.0K
15:00 191.47 191.47 191.28 191.31 65.5K
15:01 191.31 191.31 191.27 191.28 69.3K
15:02 191.29 191.31 191.28 191.29 28.5K
15:03 191.29 191.32 191.28 191.30 59.8K
15:04 191.31 191.31 191.23 191.23 42.4K
15:05 191.25 191.25 191.17 191.17 62.2K
15:06 191.19 191.24 191.19 191.23 106.8K
15:07 191.23 191.28 191.22 191.24 51.5K
15:08 191.25 191.26 191.21 191.23 48.5K
15:09 191.23 191.29 191.23 191.27 48.3K
15:10 191.27 191.30 191.22 191.23 41.6K
15:11 191.23 191.23 191.10 191.10 99.1K
15:12 191.05 191.09 191.03 191.09 50.4K
15:13 191.08 191.09 191.06 191.09 40.4K
15:14 191.11 191.11 190.95 191.00 67.3K
15:15 190.97 190.99 190.94 190.97 69.6K
15:16 190.96 190.99 190.88 190.92 51.3K
15:17 190.93 191.02 190.90 191.02 105.2K
15:18 191.03 191.07 191.03 191.06 67.6K
15:19 191.05 191.10 191.05 191.10 43.9K
15:20 191.08 191.08 190.98 191.00 52.1K
15:21 191.00 191.01 190.97 190.99 37.8K
15:22 190.98 190.99 190.88 190.90 93.0K
15:23 190.89 191.03 190.88 191.03 138.3K
15:24 191.02 191.08 190.98 190.99 137.9K
15:25 191.00 191.00 190.86 190.92 95.2K
15:26 190.90 190.94 190.90 190.92 89.5K
15:27 190.93 190.98 190.90 190.96 209.9K
15:28 190.96 190.97 190.79 190.79 124.1K
15:29 190.78 190.81 190.72 190.75 122.9K
15:30 190.73 190.80 190.68 190.79 158.7K
15:31 190.81 190.82 190.75 190.78 140.2K
15:32 190.80 190.88 190.80 190.80 99.8K
15:33 190.79 190.80 190.73 190.76 85.0K
15:34 190.74 190.86 190.74 190.86 112.0K
15:35 190.86 190.87 190.79 190.83 71.5K
15:36 190.83 190.83 190.76 190.76 70.8K
15:37 190.74 190.75 190.62 190.64 123.1K
15:38 190.62 190.85 190.62 190.85 153.8K
15:39 190.86 190.86 190.82 190.83 98.1K
15:40 190.83 190.84 190.78 190.79 87.1K
15:41 190.79 190.88 190.75 190.88 139.9K
15:42 190.91 191.00 190.90 190.94 121.2K
15:43 190.94 190.94 190.85 190.86 71.4K
15:44 190.84 190.89 190.84 190.87 96.1K
15:45 190.88 190.88 190.79 190.79 86.4K
15:46 190.82 190.86 190.81 190.83 199.4K
15:47 190.78 190.78 190.63 190.65 104.1K
15:48 190.62 190.68 190.62 190.62 67.5K
15:49 190.61 190.65 190.53 190.57 187.9K
15:50 190.42 190.42 190.20 190.20 322.3K
15:51 190.23 190.23 190.08 190.08 191.0K
15:52 190.08 190.11 190.06 190.08 244.4K
15:53 190.06 190.06 189.91 189.93 168.8K
15:54 189.94 190.03 189.94 190.03 244.1K
15:55 189.98 189.98 189.75 189.85 586.0K
15:56 189.86 189.90 189.78 189.88 257.4K
15:57 189.90 190.00 189.88 189.88 518.6K
15:58 189.91 189.91 189.80 189.82 584.9K
15:59 189.92 190.06 189.92 190.03 11,165.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available