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
09:30 190.06 190.27 190.01 190.23 1,206.1K
09:31 190.23 190.35 190.17 190.17 176.0K
09:32 190.21 190.21 190.01 190.12 145.1K
09:33 190.13 190.16 189.88 189.94 63.3K
09:34 189.91 190.05 189.91 189.94 83.3K
09:35 189.94 190.09 189.88 189.92 110.4K
09:36 189.85 189.85 189.70 189.83 116.7K
09:37 189.82 189.86 189.78 189.85 75.4K
09:38 189.82 189.90 189.81 189.89 105.5K
09:39 189.92 189.92 189.85 189.91 111.0K
09:40 189.88 189.91 189.82 189.86 94.1K
09:41 189.86 189.88 189.78 189.78 103.2K
09:42 189.74 189.79 189.66 189.68 80.5K
09:43 189.69 189.70 189.56 189.70 89.9K
09:44 189.72 189.88 189.72 189.81 163.6K
09:45 189.82 189.92 189.77 189.90 203.3K
09:46 189.94 189.97 189.89 189.93 112.6K
09:47 189.93 190.01 189.93 189.94 88.0K
09:48 190.00 190.02 189.95 189.97 89.8K
09:49 190.00 190.08 189.99 190.03 78.9K
09:50 190.05 190.08 190.03 190.03 89.6K
09:51 190.04 190.10 190.01 190.07 106.6K
09:52 190.07 190.23 190.04 190.23 194.3K
09:53 190.25 190.26 190.22 190.24 122.1K
09:54 190.25 190.29 190.24 190.24 55.2K
09:55 190.23 190.40 190.23 190.40 158.6K
09:56 190.39 190.58 190.39 190.58 192.0K
09:57 190.57 190.57 190.42 190.43 129.9K
09:58 190.42 190.57 190.42 190.57 91.9K
09:59 190.58 190.58 190.48 190.48 67.2K
10:00 190.43 190.43 190.25 190.25 115.5K
10:01 190.24 190.29 190.17 190.21 93.7K
10:02 190.20 190.21 190.00 190.03 196.7K
10:03 190.03 190.03 189.88 189.88 62.7K
10:04 189.86 189.87 189.75 189.80 71.0K
10:05 189.78 189.80 189.75 189.80 130.6K
10:06 189.80 189.83 189.80 189.80 95.3K
10:07 189.77 189.80 189.74 189.75 53.0K
10:08 189.75 189.81 189.75 189.79 85.3K
10:09 189.79 189.79 189.63 189.63 57.0K
10:10 189.62 189.65 189.60 189.60 100.7K
10:11 189.55 189.56 189.42 189.45 110.2K
10:12 189.42 189.47 189.42 189.43 63.0K
10:13 189.44 189.65 189.44 189.65 99.9K
10:14 189.64 189.64 189.59 189.63 67.4K
10:15 189.67 189.68 189.60 189.60 94.3K
10:16 189.58 189.58 189.39 189.39 119.2K
10:17 189.41 189.41 189.31 189.31 101.9K
10:18 189.35 189.36 189.25 189.25 82.7K
10:19 189.22 189.28 189.19 189.20 65.7K
10:20 189.19 189.28 189.19 189.27 30.4K
10:21 189.28 189.36 189.28 189.32 93.8K
10:22 189.30 189.33 189.28 189.28 57.5K
10:23 189.30 189.31 189.25 189.31 98.8K
10:24 189.30 189.30 189.19 189.19 76.8K
10:25 189.24 189.28 189.24 189.24 69.0K
10:26 189.23 189.29 189.22 189.27 54.0K
10:27 189.27 189.30 189.16 189.16 121.1K
10:28 189.14 189.15 189.11 189.13 293.5K
10:29 189.13 189.16 189.08 189.09 103.4K
10:30 189.10 189.10 188.99 189.01 162.0K
10:31 188.99 188.99 188.96 188.99 70.9K
10:32 188.98 189.00 188.98 188.99 151.3K
10:33 188.99 188.99 188.94 188.96 79.8K
10:34 188.97 188.99 188.94 188.99 65.9K
10:35 189.00 189.00 188.93 188.93 44.3K
10:36 188.94 189.00 188.94 188.99 49.2K
10:37 189.01 189.06 188.98 189.02 98.0K
10:38 189.03 189.04 189.02 189.02 35.3K
10:39 189.02 189.12 189.02 189.12 37.9K
10:40 189.16 189.34 189.16 189.29 115.9K
10:41 189.29 189.30 189.27 189.27 31.4K
10:42 189.30 189.30 189.25 189.28 68.6K
10:43 189.28 189.30 189.22 189.23 92.8K
10:44 189.22 189.24 189.18 189.21 68.2K
10:45 189.21 189.27 189.21 189.24 49.4K
10:46 189.24 189.29 189.24 189.28 86.8K
10:47 189.29 189.33 189.29 189.31 67.5K
10:48 189.31 189.35 189.31 189.32 54.7K
10:49 189.32 189.33 189.27 189.27 44.1K
10:50 189.29 189.34 189.29 189.33 85.9K
10:51 189.31 189.33 189.29 189.31 27.9K
10:52 189.31 189.34 189.31 189.32 49.4K
10:53 189.32 189.32 189.27 189.29 45.7K
10:54 189.28 189.30 189.24 189.24 101.0K
10:55 189.25 189.29 189.25 189.27 36.2K
10:56 189.29 189.30 189.23 189.23 54.0K
10:57 189.23 189.28 189.21 189.25 123.8K
10:58 189.26 189.27 189.14 189.15 89.5K
10:59 189.18 189.24 189.17 189.22 62.2K
11:00 189.23 189.23 189.08 189.10 42.1K
11:01 189.10 189.10 189.03 189.03 42.3K
11:02 189.03 189.08 189.03 189.07 22.9K
11:03 189.06 189.12 189.06 189.12 30.6K
11:04 189.10 189.10 189.06 189.08 33.4K
11:05 189.08 189.10 189.02 189.02 64.6K
11:06 189.03 189.07 189.03 189.04 58.4K
11:07 189.04 189.08 189.02 189.05 79.3K
11:08 189.05 189.11 189.03 189.11 68.1K
11:09 189.11 189.18 189.10 189.17 88.3K
11:10 189.17 189.26 189.16 189.26 154.7K
11:11 189.26 189.37 189.25 189.36 67.6K
11:12 189.36 189.44 189.35 189.41 49.5K
11:13 189.42 189.46 189.42 189.45 31.6K
11:14 189.45 189.48 189.45 189.45 34.3K
11:15 189.45 189.45 189.42 189.42 71.1K
11:16 189.43 189.47 189.42 189.45 81.1K
11:17 189.45 189.48 189.45 189.46 105.2K
11:18 189.45 189.47 189.45 189.46 21.6K
11:19 189.45 189.45 189.41 189.42 40.1K
11:20 189.42 189.42 189.37 189.37 43.9K
11:21 189.39 189.39 189.34 189.35 62.8K
11:22 189.35 189.36 189.31 189.33 34.0K
11:23 189.34 189.36 189.21 189.21 68.2K
11:24 189.20 189.22 189.16 189.17 25.8K
11:25 189.17 189.26 189.16 189.22 63.1K
11:26 189.23 189.27 189.18 189.18 52.5K
11:27 189.18 189.21 189.17 189.17 62.5K
11:28 189.18 189.18 189.14 189.15 47.0K
11:29 189.15 189.15 189.09 189.14 31.5K
11:30 189.14 189.14 189.08 189.12 47.6K
11:31 189.07 189.07 189.02 189.02 58.4K
11:32 189.04 189.04 188.90 188.92 530.2K
11:33 188.90 188.93 188.90 188.92 45.5K
11:34 188.93 188.97 188.93 188.94 54.8K
11:35 188.97 188.98 188.95 188.98 43.8K
11:36 188.97 189.01 188.92 189.01 90.4K
11:37 188.98 188.98 188.90 188.90 79.7K
11:38 188.89 188.90 188.87 188.89 79.8K
11:39 188.89 188.91 188.87 188.89 39.0K
11:40 188.89 188.91 188.88 188.91 45.6K
11:41 188.91 188.91 188.85 188.90 165.5K
11:42 188.90 188.96 188.90 188.96 60.0K
11:43 188.95 188.98 188.93 188.95 55.0K
11:44 188.95 188.95 188.90 188.92 25.5K
11:45 188.92 188.92 188.84 188.86 43.6K
11:46 188.84 188.85 188.79 188.83 57.6K
11:47 188.83 188.85 188.82 188.84 18.6K
11:48 188.85 188.90 188.83 188.90 61.3K
11:49 188.87 188.87 188.80 188.80 62.5K
11:50 188.81 188.81 188.80 188.81 33.9K
11:51 188.82 188.84 188.82 188.83 45.9K
11:52 188.87 188.98 188.87 188.98 68.4K
11:53 188.97 188.99 188.95 188.97 134.2K
11:54 189.03 189.03 188.96 188.98 74.4K
11:55 188.97 189.06 188.97 189.05 45.9K
11:56 189.03 189.08 189.03 189.05 75.8K
11:57 189.04 189.04 188.99 189.02 67.1K
11:58 189.02 189.04 188.99 189.01 27.4K
11:59 189.01 189.03 188.97 188.99 33.2K
12:00 188.99 189.00 188.93 188.94 90.4K
12:01 188.95 189.07 188.91 189.05 273.0K
12:02 189.06 189.07 189.01 189.03 54.5K
12:03 189.03 189.03 188.96 188.97 25.4K
12:04 188.95 188.98 188.94 188.97 61.8K
12:05 188.96 189.00 188.95 188.95 250.5K
12:06 188.96 188.97 188.81 188.82 74.8K
12:07 188.81 188.81 188.79 188.79 27.7K
12:08 188.79 188.83 188.77 188.77 31.6K
12:09 188.77 188.78 188.72 188.75 49.8K
12:10 188.73 188.73 188.70 188.70 47.9K
12:11 188.69 188.69 188.63 188.65 116.1K
12:12 188.66 188.76 188.65 188.73 58.3K
12:13 188.74 188.74 188.71 188.71 18.6K
12:14 188.71 188.71 188.67 188.70 30.9K
12:15 188.70 188.70 188.65 188.68 72.2K
12:16 188.69 188.69 188.62 188.63 31.8K
12:17 188.64 188.65 188.60 188.60 45.7K
12:18 188.62 188.65 188.60 188.65 68.6K
12:19 188.66 188.66 188.61 188.62 74.7K
12:20 188.63 188.69 188.61 188.67 78.3K
12:21 188.62 188.63 188.58 188.60 46.4K
12:22 188.60 188.60 188.55 188.57 39.0K
12:23 188.56 188.58 188.55 188.56 37.5K
12:24 188.55 188.57 188.50 188.50 36.1K
12:25 188.50 188.52 188.47 188.50 44.3K
12:26 188.54 188.56 188.48 188.48 281.5K
12:27 188.46 188.49 188.44 188.48 26.6K
12:28 188.48 188.53 188.44 188.47 62.4K
12:29 188.47 188.48 188.39 188.43 109.6K
12:30 188.47 188.47 188.44 188.45 111.4K
12:31 188.45 188.46 188.39 188.41 59.5K
12:32 188.41 188.48 188.41 188.44 150.1K
12:33 188.45 188.45 188.43 188.44 79.4K
12:34 188.51 188.60 188.51 188.55 115.9K
12:35 188.56 188.57 188.55 188.57 68.5K
12:36 188.60 188.60 188.52 188.54 98.6K
12:37 188.53 188.58 188.51 188.58 80.7K
12:38 188.60 188.65 188.58 188.61 125.7K
12:39 188.59 188.61 188.56 188.61 65.5K
12:40 188.62 188.62 188.54 188.54 69.8K
12:41 188.54 188.54 188.50 188.50 58.4K
12:42 188.51 188.53 188.47 188.49 43.0K
12:43 188.49 188.51 188.46 188.46 35.8K
12:44 188.46 188.48 188.38 188.39 57.6K
12:45 188.47 188.54 188.46 188.54 97.9K
12:46 188.54 188.54 188.48 188.50 39.6K
12:47 188.50 188.53 188.49 188.52 27.9K
12:48 188.53 188.54 188.51 188.54 15.4K
12:49 188.55 188.55 188.50 188.52 33.9K
12:50 188.49 188.51 188.46 188.48 50.7K
12:51 188.48 188.55 188.48 188.55 45.4K
12:52 188.54 188.63 188.53 188.59 87.4K
12:53 188.59 188.63 188.58 188.63 102.2K
12:54 188.65 188.67 188.60 188.67 91.5K
12:55 188.70 188.72 188.64 188.65 89.5K
12:56 188.63 188.68 188.63 188.68 146.5K
12:57 188.66 188.67 188.64 188.67 54.8K
12:58 188.65 188.73 188.65 188.70 31.4K
12:59 188.67 188.70 188.67 188.69 35.8K
13:00 188.70 188.71 188.69 188.70 41.7K
13:01 188.70 188.73 188.69 188.69 94.8K
13:02 188.71 188.73 188.70 188.71 50.2K
13:03 188.71 188.71 188.66 188.68 70.2K
13:04 188.67 188.69 188.65 188.66 98.7K
13:05 188.66 188.68 188.64 188.66 62.6K
13:06 188.66 188.68 188.64 188.64 66.7K
13:07 188.63 188.65 188.61 188.61 60.3K
13:08 188.61 188.61 188.54 188.57 40.6K
13:09 188.52 188.56 188.52 188.55 73.3K
13:10 188.53 188.55 188.53 188.55 39.4K
13:11 188.54 188.64 188.54 188.62 98.5K
13:12 188.63 188.63 188.61 188.62 41.9K
13:13 188.63 188.65 188.60 188.60 35.1K
13:14 188.60 188.62 188.59 188.61 46.8K
13:15 188.58 188.64 188.58 188.64 55.1K
13:16 188.63 188.63 188.53 188.54 98.1K
13:17 188.53 188.57 188.53 188.54 48.5K
13:18 188.55 188.58 188.55 188.57 30.3K
13:19 188.56 188.59 188.52 188.52 35.4K
13:20 188.52 188.54 188.45 188.45 77.3K
13:21 188.45 188.46 188.42 188.42 34.7K
13:22 188.42 188.42 188.38 188.40 35.7K
13:23 188.40 188.43 188.38 188.40 54.2K
13:24 188.41 188.42 188.40 188.42 36.5K
13:25 188.43 188.45 188.32 188.32 98.3K
13:26 188.32 188.40 188.31 188.36 156.7K
13:27 188.36 188.37 188.32 188.34 128.9K
13:28 188.33 188.37 188.30 188.30 91.4K
13:29 188.34 188.37 188.31 188.33 38.2K
13:30 188.35 188.38 188.35 188.36 75.5K
13:31 188.35 188.36 188.29 188.33 38.1K
13:32 188.33 188.36 188.32 188.34 48.2K
13:33 188.32 188.36 188.31 188.35 50.9K
13:34 188.36 188.49 188.36 188.49 83.5K
13:35 188.51 188.52 188.48 188.50 52.0K
13:36 188.51 188.51 188.43 188.44 103.2K
13:37 188.46 188.47 188.45 188.45 77.2K
13:38 188.45 188.46 188.44 188.46 72.2K
13:39 188.47 188.50 188.47 188.48 28.8K
13:40 188.47 188.47 188.43 188.44 32.1K
13:41 188.46 188.46 188.42 188.43 87.3K
13:42 188.44 188.44 188.36 188.39 64.0K
13:43 188.40 188.41 188.35 188.35 66.7K
13:44 188.35 188.36 188.33 188.33 58.3K
13:45 188.36 188.37 188.33 188.37 116.5K
13:46 188.34 188.36 188.33 188.33 27.2K
13:47 188.34 188.34 188.31 188.32 100.2K
13:48 188.30 188.34 188.30 188.34 42.4K
13:49 188.34 188.34 188.32 188.33 49.1K
13:50 188.33 188.34 188.30 188.33 38.7K
13:51 188.31 188.34 188.31 188.34 63.4K
13:52 188.34 188.34 188.29 188.31 108.9K
13:53 188.29 188.30 188.28 188.30 31.4K
13:54 188.30 188.33 188.29 188.32 37.5K
13:55 188.32 188.33 188.28 188.28 21.1K
13:56 188.29 188.36 188.29 188.30 111.8K
13:57 188.30 188.31 188.28 188.29 92.8K
13:58 188.29 188.29 188.22 188.23 62.9K
13:59 188.22 188.29 188.22 188.28 64.7K
14:00 188.28 188.36 188.28 188.36 96.3K
14:01 188.35 188.38 188.33 188.38 70.3K
14:02 188.36 188.36 188.34 188.36 46.3K
14:03 188.35 188.38 188.31 188.31 89.5K
14:04 188.33 188.34 188.31 188.33 21.1K
14:05 188.33 188.35 188.32 188.34 18.2K
14:06 188.32 188.32 188.20 188.20 93.5K
14:07 188.22 188.22 188.17 188.20 64.6K
14:08 188.20 188.29 188.19 188.28 100.8K
14:09 188.26 188.27 188.24 188.25 81.8K
14:10 188.30 188.32 188.28 188.28 73.7K
14:11 188.28 188.31 188.27 188.28 55.0K
14:12 188.28 188.30 188.28 188.28 52.9K
14:13 188.27 188.27 188.24 188.25 107.0K
14:14 188.24 188.30 188.24 188.29 78.4K
14:15 188.29 188.29 188.26 188.29 63.7K
14:16 188.28 188.30 188.23 188.23 72.1K
14:17 188.23 188.24 188.21 188.22 35.9K
14:18 188.23 188.24 188.20 188.22 25.2K
14:19 188.22 188.24 188.21 188.22 34.5K
14:20 188.22 188.23 188.20 188.22 31.6K
14:21 188.21 188.22 188.10 188.12 199.3K
14:22 188.11 188.19 188.11 188.19 37.1K
14:23 188.19 188.23 188.18 188.23 95.8K
14:24 188.23 188.24 188.20 188.23 31.9K
14:25 188.23 188.27 188.23 188.25 28.7K
14:26 188.25 188.25 188.15 188.15 54.2K
14:27 188.13 188.15 188.11 188.15 80.6K
14:28 188.15 188.15 188.02 188.06 154.4K
14:29 188.06 188.09 188.04 188.09 66.0K
14:30 188.05 188.09 188.04 188.09 145.3K
14:31 188.10 188.10 187.99 187.99 80.7K
14:32 187.98 188.01 187.97 187.99 52.2K
14:33 187.99 188.01 187.97 187.99 41.9K
14:34 187.99 187.99 187.97 187.97 17.7K
14:35 187.98 188.01 187.96 188.01 66.7K
14:36 188.01 188.01 187.97 187.99 70.6K
14:37 187.99 188.05 187.97 188.05 130.8K
14:38 188.05 188.17 188.05 188.17 87.9K
14:39 188.13 188.16 188.13 188.14 62.7K
14:40 188.11 188.12 188.08 188.09 112.0K
14:41 188.07 188.08 188.01 188.06 80.7K
14:42 188.06 188.08 188.04 188.08 51.9K
14:43 188.12 188.13 188.09 188.13 98.4K
14:44 188.12 188.13 188.10 188.12 40.4K
14:45 188.12 188.12 188.09 188.12 23.3K
14:46 188.12 188.17 188.12 188.15 72.7K
14:47 188.15 188.16 188.15 188.16 37.4K
14:48 188.16 188.21 188.14 188.16 74.1K
14:49 188.16 188.27 188.16 188.27 71.6K
14:50 188.25 188.27 188.23 188.23 53.1K
14:51 188.23 188.29 188.23 188.28 83.2K
14:52 188.24 188.24 188.17 188.17 107.0K
14:53 188.21 188.23 188.21 188.23 39.3K
14:54 188.22 188.23 188.19 188.20 26.1K
14:55 188.19 188.25 188.18 188.25 137.7K
14:56 188.21 188.21 188.18 188.20 68.1K
14:57 188.20 188.26 188.20 188.26 213.3K
14:58 188.25 188.27 188.24 188.27 25.4K
14:59 188.27 188.29 188.22 188.22 77.0K
15:00 188.24 188.26 188.16 188.17 118.8K
15:01 188.17 188.17 188.13 188.14 48.1K
15:02 188.15 188.18 188.14 188.14 44.5K
15:03 188.16 188.16 188.13 188.14 30.9K
15:04 188.14 188.22 188.10 188.21 389.2K
15:05 188.21 188.31 188.20 188.31 137.0K
15:06 188.31 188.36 188.30 188.36 148.6K
15:07 188.34 188.38 188.34 188.38 79.0K
15:08 188.38 188.50 188.38 188.50 114.3K
15:09 188.50 188.55 188.50 188.54 142.8K
15:10 188.57 188.57 188.53 188.54 138.9K
15:11 188.54 188.55 188.53 188.54 150.7K
15:12 188.53 188.54 188.51 188.53 35.0K
15:13 188.54 188.59 188.54 188.58 127.9K
15:14 188.59 188.59 188.52 188.52 92.1K
15:15 188.53 188.55 188.52 188.54 82.6K
15:16 188.54 188.55 188.52 188.52 72.7K
15:17 188.53 188.53 188.49 188.53 65.8K
15:18 188.51 188.54 188.51 188.53 48.0K
15:19 188.54 188.54 188.50 188.50 104.3K
15:20 188.50 188.50 188.46 188.47 106.3K
15:21 188.47 188.53 188.47 188.49 68.2K
15:22 188.49 188.50 188.39 188.39 196.5K
15:23 188.39 188.40 188.35 188.37 72.5K
15:24 188.35 188.38 188.32 188.32 53.9K
15:25 188.33 188.36 188.33 188.34 63.7K
15:26 188.36 188.47 188.36 188.47 186.0K
15:27 188.47 188.47 188.42 188.42 58.7K
15:28 188.42 188.43 188.41 188.42 87.5K
15:29 188.42 188.43 188.37 188.37 140.1K
15:30 188.38 188.43 188.36 188.42 66.8K
15:31 188.42 188.45 188.41 188.44 79.8K
15:32 188.44 188.44 188.39 188.40 82.5K
15:33 188.39 188.42 188.39 188.42 78.7K
15:34 188.40 188.43 188.38 188.40 165.7K
15:35 188.42 188.49 188.41 188.46 375.5K
15:36 188.46 188.47 188.41 188.46 191.5K
15:37 188.46 188.48 188.45 188.45 50.6K
15:38 188.46 188.48 188.45 188.48 57.4K
15:39 188.46 188.50 188.45 188.50 128.9K
15:40 188.47 188.55 188.47 188.55 124.8K
15:41 188.55 188.58 188.55 188.55 132.9K
15:42 188.55 188.56 188.51 188.51 444.1K
15:43 188.50 188.51 188.46 188.46 117.3K
15:44 188.47 188.47 188.40 188.41 100.6K
15:45 188.39 188.48 188.39 188.48 238.2K
15:46 188.47 188.48 188.45 188.48 60.0K
15:47 188.49 188.50 188.46 188.49 147.9K
15:48 188.52 188.53 188.50 188.50 91.1K
15:49 188.52 188.52 188.40 188.41 143.1K
15:50 188.32 188.46 188.32 188.43 265.0K
15:51 188.40 188.46 188.40 188.46 164.7K
15:52 188.45 188.45 188.42 188.43 124.4K
15:53 188.40 188.43 188.34 188.43 194.9K
15:54 188.44 188.51 188.44 188.47 328.0K
15:55 188.56 188.58 188.50 188.50 538.8K
15:56 188.58 188.59 188.46 188.52 420.2K
15:57 188.50 188.50 188.38 188.38 499.6K
15:58 188.40 188.40 188.25 188.27 796.7K
15:59 188.28 188.40 188.27 188.35 10,596.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available