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
09:30 187.74 188.11 187.74 187.88 1,579.8K
09:31 188.01 188.27 187.66 188.15 360.7K
09:32 188.14 188.39 188.14 188.31 224.3K
09:33 188.24 188.50 188.24 188.48 229.9K
09:34 188.44 188.44 188.11 188.14 278.3K
09:35 187.89 188.05 187.68 187.98 190.5K
09:36 187.98 188.10 187.82 188.10 202.7K
09:37 188.18 188.18 187.95 187.95 169.7K
09:38 187.95 187.95 187.74 187.85 188.7K
09:39 187.95 188.21 187.95 188.16 151.8K
09:40 188.16 188.20 188.01 188.01 172.8K
09:41 188.00 188.12 187.86 188.10 111.8K
09:42 188.06 188.11 187.89 187.92 94.2K
09:43 187.95 188.10 187.87 188.10 122.4K
09:44 188.10 188.18 187.97 187.98 130.6K
09:45 187.97 188.00 187.85 187.94 160.0K
09:46 187.91 188.02 187.68 187.81 140.5K
09:47 187.78 187.85 187.67 187.68 90.9K
09:48 187.75 187.92 187.70 187.92 148.6K
09:49 187.91 188.02 187.91 187.98 119.3K
09:50 188.04 188.04 187.86 187.89 126.3K
09:51 187.87 187.87 187.72 187.72 144.0K
09:52 187.77 187.80 187.58 187.73 132.4K
09:53 187.72 187.74 187.63 187.63 77.9K
09:54 187.62 187.85 187.62 187.85 66.9K
09:55 187.88 187.95 187.88 187.92 48.8K
09:56 187.93 187.98 187.91 187.98 87.5K
09:57 188.02 188.07 188.01 188.06 46.6K
09:58 188.10 188.10 187.93 187.95 119.0K
09:59 187.98 188.07 187.98 188.05 63.8K
10:00 187.94 188.10 187.94 188.07 105.5K
10:01 188.00 188.13 188.00 188.09 43.8K
10:02 188.09 188.23 188.07 188.22 70.9K
10:03 188.21 188.28 188.17 188.17 130.1K
10:04 188.22 188.28 188.21 188.22 107.3K
10:05 188.18 188.20 188.14 188.17 101.7K
10:06 188.18 188.26 188.18 188.24 75.2K
10:07 188.24 188.29 188.23 188.27 1,343.4K
10:08 188.20 188.22 188.01 188.12 127.4K
10:09 188.09 188.11 188.05 188.05 73.0K
10:10 188.04 188.42 188.04 188.42 62.9K
10:11 188.42 188.43 188.33 188.37 74.3K
10:12 188.37 188.47 188.37 188.45 71.3K
10:13 188.37 188.41 188.31 188.33 83.4K
10:14 188.33 188.51 188.33 188.51 50.8K
10:15 188.54 188.62 188.52 188.62 75.6K
10:16 188.61 188.63 188.55 188.59 85.6K
10:17 188.58 188.69 188.58 188.66 149.5K
10:18 188.66 188.69 188.64 188.69 50.4K
10:19 188.75 188.80 188.73 188.73 74.5K
10:20 188.75 188.75 188.63 188.66 104.1K
10:21 188.63 188.65 188.56 188.56 101.2K
10:22 188.59 188.69 188.58 188.69 88.6K
10:23 188.68 188.88 188.68 188.86 110.6K
10:24 188.88 188.99 188.84 188.93 62.8K
10:25 188.94 188.98 188.94 188.98 60.0K
10:26 189.03 189.08 189.03 189.04 76.2K
10:27 189.01 189.01 188.94 188.95 89.9K
10:28 188.95 189.02 188.89 189.02 77.7K
10:29 189.02 189.06 189.01 189.06 49.6K
10:30 189.04 189.04 188.86 188.87 115.1K
10:31 188.86 188.89 188.74 188.79 85.1K
10:32 188.80 188.80 188.59 188.59 123.4K
10:33 188.55 188.61 188.51 188.56 87.5K
10:34 188.58 188.68 188.58 188.68 50.3K
10:35 188.71 188.71 188.66 188.71 59.3K
10:36 188.69 188.69 188.61 188.63 79.6K
10:37 188.62 188.63 188.58 188.61 110.5K
10:38 188.61 188.67 188.56 188.56 81.1K
10:39 188.60 188.78 188.60 188.75 51.3K
10:40 188.76 188.83 188.76 188.80 61.0K
10:41 188.82 188.82 188.68 188.68 49.5K
10:42 188.67 188.67 188.56 188.59 57.1K
10:43 188.60 188.67 188.60 188.65 66.9K
10:44 188.62 188.65 188.55 188.55 222.6K
10:45 188.58 188.62 188.58 188.60 38.9K
10:46 188.57 188.58 188.48 188.49 75.7K
10:47 188.51 188.54 188.48 188.50 65.4K
10:48 188.55 188.55 188.40 188.40 59.4K
10:49 188.41 188.42 188.39 188.39 36.0K
10:50 188.43 188.46 188.40 188.40 69.7K
10:51 188.39 188.42 188.36 188.37 53.0K
10:52 188.36 188.48 188.35 188.43 59.2K
10:53 188.44 188.44 188.38 188.43 40.4K
10:54 188.43 188.43 188.40 188.40 27.6K
10:55 188.40 188.55 188.40 188.48 162.1K
10:56 188.48 188.54 188.48 188.52 48.3K
10:57 188.53 188.53 188.40 188.40 103.8K
10:58 188.40 188.48 188.40 188.44 56.8K
10:59 188.43 188.52 188.43 188.50 70.9K
11:00 188.48 188.48 188.41 188.44 48.0K
11:01 188.43 188.44 188.41 188.42 30.0K
11:02 188.42 188.43 188.29 188.30 105.0K
11:03 188.29 188.29 188.11 188.12 125.6K
11:04 188.14 188.19 188.12 188.12 42.3K
11:05 188.12 188.19 188.10 188.19 46.0K
11:06 188.19 188.20 188.17 188.17 32.3K
11:07 188.19 188.19 188.10 188.11 47.4K
11:08 188.11 188.11 187.96 188.00 132.2K
11:09 188.00 188.02 187.92 187.92 102.9K
11:10 187.92 187.98 187.91 187.97 43.9K
11:11 187.95 187.99 187.91 187.99 97.6K
11:12 188.01 188.08 188.01 188.08 81.6K
11:13 188.08 188.09 188.04 188.09 52.5K
11:14 188.12 188.18 188.12 188.16 96.5K
11:15 188.14 188.22 188.14 188.22 63.8K
11:16 188.22 188.23 188.16 188.16 114.1K
11:17 188.16 188.19 188.14 188.18 225.6K
11:18 188.20 188.20 188.09 188.13 58.6K
11:19 188.14 188.23 188.14 188.23 140.1K
11:20 188.22 188.24 188.16 188.18 39.8K
11:21 188.18 188.21 188.18 188.18 58.9K
11:22 188.17 188.30 188.17 188.29 47.5K
11:23 188.29 188.32 188.27 188.29 89.9K
11:24 188.34 188.34 188.29 188.31 50.0K
11:25 188.33 188.33 188.30 188.31 52.6K
11:26 188.31 188.31 188.25 188.25 40.6K
11:27 188.27 188.27 188.25 188.27 53.2K
11:28 188.26 188.29 188.26 188.29 35.8K
11:29 188.29 188.29 188.24 188.28 47.1K
11:30 188.26 188.29 188.24 188.29 51.6K
11:31 188.33 188.40 188.30 188.40 42.0K
11:32 188.39 188.54 188.39 188.53 94.7K
11:33 188.51 188.52 188.45 188.52 92.8K
11:34 188.50 188.59 188.50 188.58 99.6K
11:35 188.60 188.60 188.53 188.57 87.3K
11:36 188.59 188.61 188.56 188.57 45.3K
11:37 188.57 188.57 188.54 188.55 38.3K
11:38 188.55 188.56 188.51 188.55 59.9K
11:39 188.55 188.58 188.55 188.57 36.3K
11:40 188.54 188.55 188.48 188.55 65.8K
11:41 188.55 188.55 188.49 188.49 38.7K
11:42 188.50 188.50 188.43 188.43 37.3K
11:43 188.44 188.44 188.43 188.44 17.2K
11:44 188.44 188.47 188.43 188.45 33.6K
11:45 188.45 188.46 188.40 188.46 39.3K
11:46 188.45 188.45 188.41 188.42 19.4K
11:47 188.42 188.42 188.37 188.38 44.4K
11:48 188.34 188.35 188.28 188.28 113.7K
11:49 188.28 188.33 188.27 188.29 89.6K
11:50 188.28 188.31 188.23 188.23 105.6K
11:51 188.24 188.25 188.16 188.16 107.1K
11:52 188.17 188.17 188.06 188.10 187.5K
11:53 188.15 188.21 188.14 188.19 60.1K
11:54 188.19 188.19 188.11 188.12 50.1K
11:55 188.11 188.19 188.11 188.17 54.7K
11:56 188.16 188.22 188.16 188.22 24.4K
11:57 188.22 188.22 188.18 188.18 22.1K
11:58 188.17 188.22 188.17 188.20 35.8K
11:59 188.20 188.22 188.18 188.19 44.1K
12:00 188.20 188.20 188.12 188.12 58.9K
12:01 188.14 188.30 188.14 188.30 249.2K
12:02 188.30 188.32 188.26 188.31 50.7K
12:03 188.31 188.42 188.28 188.29 58.8K
12:04 188.28 188.28 188.20 188.22 36.5K
12:05 188.21 188.21 188.16 188.17 28.8K
12:06 188.18 188.18 188.15 188.15 49.9K
12:07 188.15 188.15 188.07 188.07 72.2K
12:08 188.07 188.12 188.06 188.10 34.8K
12:09 188.09 188.10 188.02 188.03 38.0K
12:10 188.02 188.05 188.02 188.05 21.2K
12:11 188.04 188.06 188.02 188.03 41.3K
12:12 188.03 188.06 188.01 188.06 56.7K
12:13 188.06 188.11 188.06 188.08 57.0K
12:14 188.10 188.11 188.04 188.06 65.3K
12:15 188.05 188.06 188.02 188.05 30.2K
12:16 188.04 188.05 188.03 188.03 70.5K
12:17 188.05 188.09 188.05 188.06 64.9K
12:18 188.05 188.06 188.03 188.04 42.1K
12:19 188.04 188.10 188.04 188.10 45.6K
12:20 188.11 188.11 188.08 188.08 103.7K
12:21 188.07 188.12 188.07 188.12 88.7K
12:22 188.12 188.12 188.10 188.10 25.4K
12:23 188.10 188.10 187.95 187.96 111.0K
12:24 187.96 187.96 187.87 187.89 115.1K
12:25 187.87 187.94 187.87 187.94 56.4K
12:26 187.93 187.94 187.92 187.94 60.2K
12:27 187.93 187.94 187.90 187.91 31.8K
12:28 187.91 187.92 187.87 187.87 37.7K
12:29 187.87 187.87 187.85 187.87 24.8K
12:30 187.87 187.94 187.85 187.94 42.8K
12:31 187.95 187.95 187.75 187.75 86.6K
12:32 187.74 187.77 187.65 187.65 54.1K
12:33 187.66 187.72 187.66 187.71 45.3K
12:34 187.71 187.73 187.66 187.66 47.2K
12:35 187.66 187.70 187.64 187.64 42.4K
12:36 187.63 187.64 187.62 187.63 32.5K
12:37 187.64 187.69 187.63 187.69 46.7K
12:38 187.66 187.74 187.65 187.68 63.1K
12:39 187.68 187.70 187.68 187.69 22.8K
12:40 187.67 187.72 187.67 187.70 22.8K
12:41 187.68 187.68 187.63 187.65 29.7K
12:42 187.65 187.66 187.64 187.66 33.6K
12:43 187.67 187.68 187.63 187.65 32.7K
12:44 187.64 187.65 187.61 187.63 47.6K
12:45 187.65 187.66 187.59 187.62 72.2K
12:46 187.62 187.62 187.42 187.43 136.9K
12:47 187.43 187.45 187.38 187.41 59.5K
12:48 187.43 187.45 187.40 187.40 49.9K
12:49 187.44 187.44 187.42 187.43 36.3K
12:50 187.43 187.45 187.41 187.45 68.3K
12:51 187.44 187.45 187.41 187.44 36.0K
12:52 187.44 187.54 187.44 187.52 55.7K
12:53 187.52 187.62 187.51 187.61 32.5K
12:54 187.62 187.68 187.60 187.64 65.8K
12:55 187.66 187.67 187.61 187.65 25.0K
12:56 187.65 187.66 187.63 187.66 22.7K
12:57 187.66 187.66 187.63 187.64 34.4K
12:58 187.63 187.66 187.61 187.65 34.2K
12:59 187.67 187.68 187.64 187.64 41.6K
13:00 187.64 187.66 187.63 187.66 69.6K
13:01 187.66 187.66 187.63 187.64 27.1K
13:02 187.62 187.65 187.61 187.63 17.0K
13:03 187.63 187.66 187.62 187.65 18.8K
13:04 187.64 187.66 187.64 187.65 15.1K
13:05 187.65 187.73 187.65 187.72 69.9K
13:06 187.70 187.72 187.70 187.71 14.8K
13:07 187.73 187.76 187.71 187.75 70.9K
13:08 187.75 187.77 187.73 187.76 50.7K
13:09 187.75 187.77 187.73 187.73 23.6K
13:10 187.73 187.77 187.72 187.75 19.6K
13:11 187.75 187.75 187.73 187.74 22.0K
13:12 187.75 187.75 187.71 187.73 37.3K
13:13 187.72 187.72 187.67 187.67 43.6K
13:14 187.68 187.77 187.67 187.70 93.3K
13:15 187.69 187.72 187.69 187.69 38.0K
13:16 187.68 187.68 187.62 187.65 40.6K
13:17 187.67 187.67 187.62 187.62 35.7K
13:18 187.61 187.66 187.61 187.66 48.9K
13:19 187.66 187.67 187.61 187.61 32.4K
13:20 187.62 187.63 187.60 187.61 34.3K
13:21 187.61 187.67 187.61 187.67 60.5K
13:22 187.67 187.67 187.56 187.56 35.3K
13:23 187.56 187.60 187.55 187.55 33.6K
13:24 187.59 187.60 187.58 187.60 28.6K
13:25 187.61 187.62 187.58 187.58 20.2K
13:26 187.56 187.61 187.56 187.60 24.0K
13:27 187.60 187.62 187.60 187.62 9.5K
13:28 187.61 187.62 187.57 187.58 40.2K
13:29 187.60 187.60 187.57 187.57 24.4K
13:30 187.59 187.61 187.56 187.58 32.7K
13:31 187.58 187.59 187.57 187.57 41.1K
13:32 187.57 187.57 187.56 187.57 105.7K
13:33 187.58 187.60 187.57 187.59 26.7K
13:34 187.60 187.61 187.58 187.59 25.3K
13:35 187.60 187.63 187.57 187.58 40.2K
13:36 187.58 187.62 187.56 187.62 56.0K
13:37 187.62 187.63 187.60 187.62 31.2K
13:38 187.61 187.63 187.61 187.61 15.8K
13:39 187.63 187.66 187.61 187.66 28.0K
13:40 187.67 187.75 187.67 187.75 55.1K
13:41 187.74 187.79 187.73 187.79 36.7K
13:42 187.77 187.85 187.77 187.83 36.6K
13:43 187.83 187.91 187.81 187.89 36.0K
13:44 187.90 187.96 187.90 187.95 38.0K
13:45 187.93 187.97 187.93 187.95 43.8K
13:46 187.96 187.98 187.92 187.96 93.6K
13:47 187.98 187.99 187.93 187.93 125.5K
13:48 187.93 187.95 187.88 187.88 46.9K
13:49 187.90 187.90 187.84 187.86 53.2K
13:50 187.86 187.87 187.81 187.81 91.9K
13:51 187.81 187.84 187.80 187.82 36.5K
13:52 187.84 187.84 187.81 187.83 18.1K
13:53 187.81 187.88 187.81 187.85 65.0K
13:54 187.85 187.87 187.84 187.84 38.0K
13:55 187.84 187.86 187.81 187.83 28.6K
13:56 187.85 187.88 187.83 187.88 38.2K
13:57 187.91 187.95 187.91 187.92 29.8K
13:58 187.94 187.95 187.93 187.94 36.0K
13:59 187.96 187.99 187.95 187.95 56.1K
14:00 187.96 187.96 187.94 187.95 24.9K
14:01 187.92 188.00 187.92 187.98 61.9K
14:02 187.98 188.00 187.95 187.95 80.1K
14:03 187.95 188.01 187.94 188.01 54.1K
14:04 188.02 188.03 188.00 188.01 42.2K
14:05 188.00 188.04 187.99 188.03 29.5K
14:06 188.02 188.06 188.00 188.05 39.1K
14:07 188.05 188.05 188.01 188.03 51.6K
14:08 188.02 188.04 188.00 188.02 42.5K
14:09 188.01 188.08 188.01 188.08 31.8K
14:10 188.06 188.08 188.05 188.07 33.8K
14:11 188.09 188.09 188.03 188.03 31.5K
14:12 188.05 188.09 188.05 188.08 69.2K
14:13 188.09 188.10 188.08 188.10 20.9K
14:14 188.09 188.24 188.08 188.21 75.7K
14:15 188.23 188.27 188.23 188.26 23.5K
14:16 188.27 188.27 188.25 188.26 66.8K
14:17 188.24 188.27 188.24 188.25 71.9K
14:18 188.26 188.27 188.23 188.25 51.5K
14:19 188.25 188.32 188.25 188.32 137.2K
14:20 188.33 188.33 188.29 188.31 150.4K
14:21 188.32 188.35 188.28 188.35 106.3K
14:22 188.34 188.37 188.32 188.37 179.2K
14:23 188.36 188.39 188.36 188.39 69.7K
14:24 188.37 188.37 188.34 188.35 94.8K
14:25 188.35 188.35 188.33 188.35 27.5K
14:26 188.33 188.35 188.32 188.32 95.9K
14:27 188.33 188.37 188.32 188.35 40.8K
14:28 188.37 188.39 188.34 188.39 70.8K
14:29 188.37 188.39 188.37 188.39 37.8K
14:30 188.38 188.40 188.35 188.35 99.1K
14:31 188.34 188.40 188.33 188.40 66.9K
14:32 188.38 188.39 188.37 188.38 59.6K
14:33 188.37 188.44 188.37 188.42 59.0K
14:34 188.42 188.44 188.39 188.40 26.3K
14:35 188.41 188.41 188.39 188.40 82.1K
14:36 188.39 188.45 188.37 188.45 64.6K
14:37 188.45 188.47 188.42 188.42 170.1K
14:38 188.42 188.46 188.41 188.42 99.0K
14:39 188.42 188.44 188.40 188.41 32.1K
14:40 188.40 188.50 188.40 188.47 91.9K
14:41 188.47 188.56 188.45 188.56 68.7K
14:42 188.58 188.59 188.57 188.57 64.4K
14:43 188.57 188.58 188.54 188.54 47.4K
14:44 188.54 188.61 188.54 188.60 49.1K
14:45 188.58 188.61 188.57 188.57 111.1K
14:46 188.57 188.58 188.55 188.58 31.6K
14:47 188.56 188.59 188.53 188.59 57.6K
14:48 188.60 188.60 188.52 188.52 98.2K
14:49 188.52 188.52 188.46 188.46 32.0K
14:50 188.47 188.48 188.47 188.48 134.2K
14:51 188.49 188.49 188.47 188.49 20.0K
14:52 188.48 188.51 188.47 188.47 35.4K
14:53 188.48 188.55 188.47 188.55 49.7K
14:54 188.54 188.71 188.54 188.71 180.9K
14:55 188.71 188.75 188.71 188.74 129.2K
14:56 188.71 188.78 188.70 188.78 66.3K
14:57 188.78 188.81 188.74 188.80 96.3K
14:58 188.81 188.82 188.74 188.77 98.9K
14:59 188.77 188.77 188.73 188.73 91.9K
15:00 188.73 188.73 188.70 188.70 72.1K
15:01 188.69 188.70 188.67 188.69 47.3K
15:02 188.70 188.80 188.70 188.73 117.1K
15:03 188.75 188.77 188.72 188.74 32.4K
15:04 188.73 188.74 188.63 188.63 88.8K
15:05 188.63 188.63 188.57 188.59 58.7K
15:06 188.62 188.64 188.60 188.62 55.7K
15:07 188.62 188.69 188.62 188.67 94.5K
15:08 188.70 188.73 188.70 188.71 65.3K
15:09 188.70 188.73 188.70 188.70 64.4K
15:10 188.71 188.73 188.70 188.72 29.9K
15:11 188.72 188.72 188.64 188.67 124.0K
15:12 188.67 188.68 188.64 188.66 98.8K
15:13 188.68 188.72 188.68 188.71 59.0K
15:14 188.72 188.74 188.66 188.70 137.6K
15:15 188.73 188.83 188.71 188.82 128.3K
15:16 188.82 188.86 188.78 188.86 136.9K
15:17 188.83 188.85 188.81 188.84 51.0K
15:18 188.83 188.90 188.82 188.88 80.9K
15:19 188.90 188.99 188.90 188.97 93.3K
15:20 188.97 189.07 188.97 189.04 156.4K
15:21 189.05 189.06 189.01 189.02 156.6K
15:22 189.01 189.03 188.93 188.94 88.0K
15:23 188.95 189.04 188.95 189.01 101.4K
15:24 189.00 189.01 188.96 188.97 89.4K
15:25 188.98 189.04 188.97 189.01 87.4K
15:26 189.00 189.04 189.00 189.03 105.1K
15:27 189.05 189.07 189.04 189.04 54.2K
15:28 189.06 189.06 189.00 189.02 55.4K
15:29 189.01 189.01 188.94 188.94 117.4K
15:30 188.95 189.05 188.92 189.05 126.6K
15:31 189.04 189.06 189.03 189.06 128.7K
15:32 189.06 189.07 189.00 189.00 59.6K
15:33 189.00 189.03 188.95 188.95 99.7K
15:34 188.94 189.01 188.90 189.01 146.4K
15:35 188.96 189.00 188.93 188.96 104.3K
15:36 189.01 189.01 188.94 188.94 72.6K
15:37 188.95 189.01 188.94 188.95 90.2K
15:38 188.95 188.98 188.94 188.94 84.8K
15:39 188.94 188.95 188.90 188.94 55.9K
15:40 188.91 188.96 188.91 188.92 223.6K
15:41 188.91 188.95 188.90 188.92 114.4K
15:42 188.91 188.91 188.84 188.86 114.0K
15:43 188.86 188.87 188.81 188.81 140.0K
15:44 188.81 188.86 188.81 188.86 68.1K
15:45 188.86 188.86 188.80 188.80 85.2K
15:46 188.78 188.78 188.69 188.70 140.3K
15:47 188.72 188.74 188.67 188.67 104.3K
15:48 188.66 188.68 188.58 188.58 171.8K
15:49 188.59 188.64 188.54 188.64 140.3K
15:50 188.63 188.70 188.60 188.64 219.9K
15:51 188.63 188.68 188.61 188.68 176.8K
15:52 188.70 188.70 188.65 188.67 143.6K
15:53 188.70 188.70 188.61 188.66 178.0K
15:54 188.66 188.69 188.52 188.56 429.8K
15:55 188.49 188.54 188.45 188.48 367.3K
15:56 188.49 188.49 188.37 188.39 348.1K
15:57 188.39 188.59 188.39 188.59 437.1K
15:58 188.56 188.56 188.41 188.43 644.6K
15:59 188.42 188.60 188.42 188.48 9,599.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available