DJ Telecom

DJUSTL
🏛️ usa →
183.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.99 187.03 186.70 186.80 1,504.5K
09:31 186.82 186.88 186.66 186.67 252.7K
09:32 186.75 186.75 186.64 186.64 160.4K
09:33 186.64 186.64 186.47 186.47 125.6K
09:34 186.46 186.54 186.44 186.47 121.3K
09:35 186.43 186.51 186.26 186.44 140.5K
09:36 186.42 186.80 186.42 186.78 157.6K
09:37 186.81 186.89 186.65 186.89 123.4K
09:38 186.91 186.93 186.80 186.83 125.5K
09:39 186.80 186.95 186.78 186.95 77.6K
09:40 186.94 187.08 186.94 186.97 120.8K
09:41 186.94 187.02 186.94 187.02 122.5K
09:42 187.11 187.22 187.11 187.22 136.8K
09:43 187.21 187.21 187.17 187.19 82.8K
09:44 187.22 187.43 187.22 187.42 186.3K
09:45 187.52 187.52 187.44 187.44 90.6K
09:46 187.46 187.53 187.45 187.53 116.4K
09:47 187.48 187.53 187.44 187.51 217.8K
09:48 187.49 187.61 187.49 187.60 133.6K
09:49 187.53 187.55 187.43 187.43 87.6K
09:50 187.44 187.44 187.25 187.25 136.1K
09:51 187.26 187.43 187.26 187.43 125.0K
09:52 187.42 187.42 187.28 187.30 73.0K
09:53 187.30 187.30 187.15 187.24 108.7K
09:54 187.21 187.21 187.03 187.09 79.3K
09:55 187.07 187.07 186.97 187.01 84.2K
09:56 186.98 187.11 186.94 186.96 115.2K
09:57 186.99 186.99 186.93 186.97 75.5K
09:58 186.97 186.99 186.81 186.81 72.1K
09:59 186.74 186.74 186.61 186.68 202.0K
10:00 186.64 186.65 186.60 186.60 83.7K
10:01 186.60 186.65 186.54 186.54 143.7K
10:02 186.60 186.97 186.60 186.97 145.9K
10:03 186.99 187.08 186.89 186.89 107.6K
10:04 186.83 186.88 186.75 186.88 80.1K
10:05 186.94 187.16 186.94 187.16 82.2K
10:06 187.16 187.33 187.16 187.33 96.8K
10:07 187.35 187.46 187.35 187.44 74.1K
10:08 187.48 187.50 187.41 187.41 75.4K
10:09 187.44 187.54 187.43 187.45 88.6K
10:10 187.42 187.47 187.42 187.44 46.8K
10:11 187.42 187.42 187.26 187.34 111.0K
10:12 187.32 187.41 187.32 187.41 75.9K
10:13 187.39 187.42 187.36 187.41 116.3K
10:14 187.39 187.39 187.31 187.31 70.9K
10:15 187.31 187.32 187.26 187.27 50.0K
10:16 187.28 187.48 187.28 187.47 156.4K
10:17 187.48 187.57 187.48 187.54 101.0K
10:18 187.56 187.56 187.45 187.45 64.3K
10:19 187.49 187.59 187.49 187.53 111.9K
10:20 187.54 187.65 187.54 187.58 82.8K
10:21 187.61 187.61 187.59 187.61 48.3K
10:22 187.63 187.63 187.41 187.41 90.7K
10:23 187.40 187.42 187.35 187.35 70.8K
10:24 187.37 187.37 187.27 187.28 59.1K
10:25 187.28 187.45 187.27 187.45 102.2K
10:26 187.47 187.58 187.47 187.53 93.1K
10:27 187.53 187.53 187.43 187.43 53.4K
10:28 187.45 187.45 187.40 187.41 50.2K
10:29 187.40 187.54 187.39 187.54 73.3K
10:30 187.55 187.56 187.53 187.56 55.6K
10:31 187.57 187.71 187.57 187.69 106.8K
10:32 187.70 187.73 187.66 187.72 65.9K
10:33 187.73 187.82 187.71 187.82 89.8K
10:34 187.80 187.85 187.80 187.85 53.0K
10:35 187.90 187.93 187.70 187.71 267.4K
10:36 187.72 187.72 187.59 187.64 68.9K
10:37 187.63 187.66 187.58 187.64 66.5K
10:38 187.68 187.68 187.60 187.61 63.4K
10:39 187.63 187.77 187.63 187.75 83.5K
10:40 187.74 187.91 187.74 187.91 71.1K
10:41 187.90 187.94 187.85 187.86 72.8K
10:42 187.87 187.90 187.85 187.85 65.8K
10:43 187.85 187.86 187.73 187.77 60.9K
10:44 187.75 187.76 187.69 187.73 49.7K
10:45 187.73 187.82 187.70 187.82 75.5K
10:46 187.81 187.85 187.81 187.83 26.9K
10:47 187.82 187.82 187.79 187.79 56.4K
10:48 187.79 187.80 187.70 187.70 96.0K
10:49 187.72 187.72 187.66 187.71 214.1K
10:50 187.72 187.81 187.72 187.80 90.1K
10:51 187.80 187.85 187.78 187.83 64.8K
10:52 187.84 188.05 187.84 188.01 111.7K
10:53 188.02 188.06 188.01 188.05 50.3K
10:54 188.06 188.09 188.03 188.09 64.8K
10:55 188.10 188.10 188.08 188.10 87.5K
10:56 188.09 188.12 188.05 188.08 134.4K
10:57 188.02 188.07 188.01 188.01 127.9K
10:58 188.02 188.02 187.94 187.94 109.7K
10:59 187.94 188.01 187.94 188.00 72.8K
11:00 188.01 188.02 187.99 187.99 68.9K
11:01 188.00 188.01 187.97 187.98 113.7K
11:02 187.99 187.99 187.84 187.86 75.5K
11:03 187.86 187.97 187.86 187.93 88.7K
11:04 187.93 188.00 187.88 188.00 82.1K
11:05 187.97 188.02 187.97 188.02 53.2K
11:06 188.01 188.03 187.97 187.97 137.3K
11:07 187.97 188.06 187.97 188.06 149.9K
11:08 188.03 188.03 188.00 188.02 89.6K
11:09 188.01 188.07 187.98 188.07 167.8K
11:10 188.08 188.11 188.00 188.11 104.6K
11:11 188.15 188.15 188.11 188.13 133.5K
11:12 188.12 188.14 188.11 188.13 42.7K
11:13 188.16 188.19 188.13 188.19 48.5K
11:14 188.17 188.18 188.13 188.14 29.6K
11:15 188.09 188.13 188.07 188.09 107.1K
11:16 188.09 188.11 187.99 187.99 81.8K
11:17 188.00 188.01 187.94 187.94 81.7K
11:18 187.94 187.95 187.91 187.95 115.3K
11:19 187.95 188.01 187.95 187.98 51.3K
11:20 187.99 188.00 187.96 187.97 58.3K
11:21 187.95 188.03 187.95 188.02 47.4K
11:22 187.98 188.04 187.97 188.01 40.5K
11:23 188.00 188.02 187.93 187.96 206.7K
11:24 187.97 188.04 187.97 188.00 356.0K
11:25 187.96 187.97 187.93 187.93 55.2K
11:26 187.93 187.97 187.92 187.92 164.3K
11:27 187.95 187.95 187.87 187.87 115.6K
11:28 187.86 187.87 187.73 187.73 138.3K
11:29 187.74 187.87 187.74 187.85 216.3K
11:30 187.84 187.88 187.81 187.87 145.5K
11:31 187.88 187.90 187.85 187.85 302.9K
11:32 187.86 187.88 187.77 187.88 167.5K
11:33 187.86 187.88 187.80 187.80 119.6K
11:34 187.80 187.83 187.77 187.82 148.5K
11:35 187.81 187.88 187.80 187.88 67.3K
11:36 187.87 187.90 187.86 187.86 46.1K
11:37 187.86 187.96 187.85 187.96 76.8K
11:38 187.95 187.95 187.93 187.93 81.5K
11:39 187.94 188.03 187.94 187.97 341.0K
11:40 187.96 188.03 187.96 187.97 318.2K
11:41 187.96 188.03 187.95 188.03 56.6K
11:42 188.02 188.03 187.97 188.01 83.1K
11:43 188.01 188.06 188.00 188.02 113.1K
11:44 188.03 188.06 188.00 188.01 123.0K
11:45 188.02 188.11 188.01 188.10 79.2K
11:46 188.19 188.23 188.19 188.23 109.7K
11:47 188.23 188.25 188.22 188.23 47.6K
11:48 188.23 188.24 188.21 188.21 73.3K
11:49 188.21 188.23 188.14 188.14 76.9K
11:50 188.17 188.24 188.16 188.24 144.0K
11:51 188.28 188.28 188.15 188.16 102.9K
11:52 188.14 188.18 188.14 188.17 93.0K
11:53 188.18 188.26 188.18 188.26 123.0K
11:54 188.26 188.31 188.26 188.31 36.8K
11:55 188.31 188.33 188.28 188.29 93.3K
11:56 188.28 188.31 188.27 188.29 43.1K
11:57 188.29 188.31 188.27 188.28 77.7K
11:58 188.26 188.30 188.22 188.30 96.1K
11:59 188.29 188.33 188.28 188.33 61.0K
12:00 188.32 188.35 188.29 188.29 49.9K
12:01 188.29 188.43 188.29 188.43 99.2K
12:02 188.43 188.44 188.39 188.39 77.3K
12:03 188.39 188.41 188.38 188.38 84.9K
12:04 188.39 188.44 188.36 188.40 45.5K
12:05 188.41 188.45 188.39 188.45 67.5K
12:06 188.46 188.46 188.42 188.42 23.7K
12:07 188.39 188.39 188.36 188.38 91.0K
12:08 188.38 188.41 188.36 188.36 44.3K
12:09 188.37 188.40 188.37 188.38 157.1K
12:10 188.40 188.40 188.30 188.31 86.4K
12:11 188.29 188.31 188.26 188.28 29.7K
12:12 188.30 188.34 188.25 188.25 159.2K
12:13 188.24 188.28 188.24 188.26 27.7K
12:14 188.26 188.26 188.21 188.21 33.5K
12:15 188.19 188.23 188.19 188.21 34.9K
12:16 188.21 188.21 188.13 188.13 63.3K
12:17 188.13 188.15 188.08 188.10 52.9K
12:18 188.10 188.13 188.05 188.08 55.9K
12:19 188.08 188.12 188.05 188.12 72.7K
12:20 188.13 188.19 188.10 188.18 71.3K
12:21 188.19 188.22 188.18 188.18 98.6K
12:22 188.18 188.19 188.15 188.17 108.7K
12:23 188.16 188.16 188.13 188.16 39.1K
12:24 188.14 188.20 188.14 188.19 48.5K
12:25 188.20 188.20 188.16 188.18 50.8K
12:26 188.19 188.19 188.15 188.15 27.8K
12:27 188.16 188.17 188.12 188.12 81.9K
12:28 188.13 188.18 188.10 188.18 54.5K
12:29 188.18 188.25 188.18 188.22 85.5K
12:30 188.23 188.27 188.23 188.23 44.3K
12:31 188.25 188.25 188.13 188.16 88.6K
12:32 188.16 188.21 188.16 188.20 104.1K
12:33 188.23 188.24 188.21 188.23 119.1K
12:34 188.23 188.27 188.21 188.27 78.0K
12:35 188.27 188.29 188.26 188.27 50.5K
12:36 188.31 188.31 188.26 188.26 48.1K
12:37 188.24 188.29 188.24 188.29 25.1K
12:38 188.29 188.32 188.28 188.32 17.1K
12:39 188.29 188.31 188.27 188.29 30.4K
12:40 188.29 188.31 188.27 188.28 84.7K
12:41 188.28 188.29 188.28 188.29 35.5K
12:42 188.28 188.31 188.28 188.31 41.3K
12:43 188.31 188.31 188.30 188.30 19.3K
12:44 188.29 188.32 188.29 188.29 21.6K
12:45 188.31 188.31 188.27 188.29 103.0K
12:46 188.26 188.30 188.26 188.27 100.9K
12:47 188.27 188.29 188.26 188.26 97.4K
12:48 188.30 188.30 188.27 188.27 66.2K
12:49 188.26 188.30 188.26 188.27 51.8K
12:50 188.26 188.27 188.25 188.25 22.9K
12:51 188.26 188.29 188.24 188.26 50.7K
12:52 188.26 188.29 188.26 188.29 44.1K
12:53 188.29 188.32 188.28 188.28 94.2K
12:54 188.29 188.41 188.29 188.41 53.3K
12:55 188.40 188.43 188.39 188.41 10.4K
12:56 188.42 188.44 188.41 188.44 16.9K
12:57 188.43 188.43 188.38 188.38 49.6K
12:58 188.40 188.42 188.37 188.41 45.5K
12:59 188.42 188.42 188.37 188.39 17.9K
13:00 188.39 188.47 188.39 188.47 112.9K
13:01 188.47 188.60 188.45 188.60 164.3K
13:02 188.58 188.66 188.58 188.59 177.5K
13:03 188.60 188.63 188.60 188.63 44.3K
13:04 188.63 188.69 188.63 188.66 71.3K
13:05 188.67 188.69 188.67 188.67 22.2K
13:06 188.67 188.70 188.65 188.69 349.5K
13:07 188.70 188.75 188.70 188.74 52.1K
13:08 188.73 188.73 188.65 188.65 42.9K
13:09 188.64 188.71 188.63 188.69 0.9K
13:10 188.70 188.72 188.69 188.70 0.0K
13:11 188.70 188.73 188.66 188.67 0.0K
13:12 188.68 188.71 188.68 188.69 0.0K
13:13 188.68 188.68 188.64 188.66 20.4K
13:14 188.66 188.66 188.62 188.64 32.9K
13:15 188.62 188.65 188.60 188.60 43.6K
13:16 188.60 188.62 188.60 188.60 11.0K
13:17 188.59 188.59 188.56 188.59 29.1K
13:18 188.58 188.60 188.55 188.55 32.9K
13:19 188.56 188.57 188.54 188.54 28.2K
13:20 188.55 188.57 188.53 188.53 101.5K
13:21 188.53 188.58 188.53 188.58 30.1K
13:22 188.59 188.59 188.56 188.58 17.7K
13:23 188.58 188.66 188.57 188.66 87.1K
13:24 188.66 188.67 188.63 188.64 59.7K
13:25 188.64 188.64 188.61 188.61 43.5K
13:26 188.61 188.61 188.56 188.57 115.3K
13:27 188.56 188.57 188.49 188.49 105.3K
13:28 188.49 188.50 188.44 188.50 82.3K
13:29 188.51 188.51 188.47 188.50 45.5K
13:30 188.51 188.56 188.48 188.56 85.7K
13:31 188.53 188.56 188.51 188.56 105.8K
13:32 188.56 188.61 188.55 188.60 64.2K
13:33 188.60 188.61 188.58 188.61 39.4K
13:34 188.60 188.61 188.52 188.54 106.6K
13:35 188.53 188.55 188.52 188.53 39.1K
13:36 188.55 188.57 188.53 188.53 46.0K
13:37 188.53 188.53 188.42 188.50 139.1K
13:38 188.49 188.49 188.46 188.46 38.7K
13:39 188.47 188.50 188.47 188.48 52.3K
13:40 188.48 188.51 188.47 188.49 113.6K
13:41 188.48 188.50 188.47 188.49 26.2K
13:42 188.50 188.50 188.47 188.50 25.9K
13:43 188.47 188.47 188.41 188.42 54.2K
13:44 188.41 188.42 188.39 188.39 29.8K
13:45 188.39 188.40 188.38 188.40 33.1K
13:46 188.38 188.40 188.37 188.37 40.2K
13:47 188.37 188.38 188.34 188.34 33.3K
13:48 188.36 188.41 188.35 188.39 55.2K
13:49 188.39 188.43 188.36 188.39 218.3K
13:50 188.39 188.40 188.29 188.29 26.4K
13:51 188.29 188.31 188.28 188.28 101.2K
13:52 188.28 188.28 188.25 188.25 27.9K
13:53 188.25 188.31 188.25 188.29 57.2K
13:54 188.28 188.36 188.28 188.36 43.7K
13:55 188.36 188.42 188.36 188.39 60.7K
13:56 188.39 188.44 188.38 188.44 65.7K
13:57 188.41 188.45 188.41 188.45 39.3K
13:58 188.43 188.45 188.41 188.41 21.6K
13:59 188.44 188.45 188.40 188.42 101.8K
14:00 188.43 188.43 188.38 188.38 69.4K
14:01 188.34 188.34 188.31 188.33 93.6K
14:02 188.33 188.39 188.31 188.36 116.7K
14:03 188.35 188.42 188.35 188.42 60.9K
14:04 188.43 188.43 188.36 188.36 89.1K
14:05 188.37 188.43 188.37 188.41 63.5K
14:06 188.41 188.43 188.40 188.41 29.0K
14:07 188.41 188.42 188.39 188.42 23.1K
14:08 188.41 188.42 188.36 188.36 45.1K
14:09 188.31 188.35 188.28 188.30 73.0K
14:10 188.29 188.32 188.29 188.29 46.2K
14:11 188.29 188.30 188.28 188.29 13.5K
14:12 188.29 188.38 188.29 188.38 202.8K
14:13 188.38 188.38 188.36 188.38 62.0K
14:14 188.38 188.41 188.36 188.36 55.7K
14:15 188.37 188.55 188.37 188.50 128.4K
14:16 188.52 188.55 188.52 188.55 62.7K
14:17 188.54 188.55 188.49 188.49 52.7K
14:18 188.48 188.51 188.48 188.49 90.3K
14:19 188.50 188.56 188.50 188.56 54.0K
14:20 188.54 188.56 188.53 188.53 62.5K
14:21 188.51 188.64 188.51 188.64 133.2K
14:22 188.70 188.77 188.69 188.70 203.1K
14:23 188.70 188.71 188.64 188.64 79.2K
14:24 188.61 188.63 188.59 188.61 34.8K
14:25 188.60 188.63 188.59 188.63 57.7K
14:26 188.62 188.63 188.60 188.61 54.1K
14:27 188.58 188.61 188.56 188.56 49.7K
14:28 188.58 188.61 188.56 188.61 27.2K
14:29 188.59 188.68 188.59 188.64 113.8K
14:30 188.63 188.64 188.61 188.63 27.7K
14:31 188.63 188.66 188.60 188.66 59.7K
14:32 188.66 188.66 188.63 188.66 70.9K
14:33 188.65 188.68 188.64 188.65 94.7K
14:34 188.66 188.66 188.57 188.57 89.4K
14:35 188.60 188.60 188.52 188.55 54.5K
14:36 188.54 188.59 188.52 188.59 78.6K
14:37 188.58 188.58 188.54 188.56 65.7K
14:38 188.55 188.57 188.55 188.56 66.2K
14:39 188.56 188.57 188.53 188.54 25.0K
14:40 188.54 188.54 188.49 188.51 59.1K
14:41 188.51 188.60 188.51 188.59 73.7K
14:42 188.61 188.63 188.58 188.62 58.9K
14:43 188.63 188.65 188.60 188.65 52.8K
14:44 188.66 188.71 188.64 188.68 102.5K
14:45 188.68 188.68 188.67 188.67 24.9K
14:46 188.66 188.66 188.61 188.62 76.4K
14:47 188.61 188.65 188.61 188.64 37.1K
14:48 188.66 188.67 188.65 188.66 62.1K
14:49 188.66 188.67 188.65 188.65 19.5K
14:50 188.64 188.67 188.63 188.67 32.1K
14:51 188.68 188.72 188.68 188.69 32.9K
14:52 188.70 188.71 188.67 188.67 38.4K
14:53 188.68 188.69 188.59 188.59 50.8K
14:54 188.60 188.60 188.54 188.57 169.9K
14:55 188.56 188.60 188.55 188.56 57.6K
14:56 188.58 188.60 188.57 188.58 64.4K
14:57 188.58 188.59 188.56 188.59 28.1K
14:58 188.59 188.65 188.58 188.65 63.9K
14:59 188.65 188.67 188.64 188.65 97.9K
15:00 188.67 188.70 188.67 188.69 126.2K
15:01 188.69 188.72 188.68 188.68 98.7K
15:02 188.69 188.69 188.66 188.66 22.7K
15:03 188.67 188.68 188.65 188.66 60.7K
15:04 188.67 188.75 188.66 188.73 107.4K
15:05 188.75 188.75 188.72 188.73 59.7K
15:06 188.72 188.72 188.66 188.67 73.7K
15:07 188.68 188.68 188.60 188.63 50.2K
15:08 188.64 188.64 188.59 188.61 54.4K
15:09 188.62 188.67 188.60 188.67 91.1K
15:10 188.67 188.68 188.67 188.68 59.3K
15:11 188.68 188.68 188.65 188.65 90.4K
15:12 188.63 188.65 188.58 188.60 76.4K
15:13 188.60 188.61 188.58 188.60 30.4K
15:14 188.59 188.59 188.58 188.58 52.2K
15:15 188.57 188.68 188.57 188.66 103.1K
15:16 188.67 188.67 188.63 188.65 33.3K
15:17 188.64 188.66 188.64 188.64 28.4K
15:18 188.64 188.67 188.64 188.64 72.6K
15:19 188.64 188.65 188.61 188.64 47.3K
15:20 188.65 188.75 188.65 188.75 79.8K
15:21 188.72 188.78 188.72 188.76 193.1K
15:22 188.74 188.75 188.71 188.72 49.8K
15:23 188.73 188.78 188.68 188.78 132.3K
15:24 188.80 188.89 188.80 188.88 118.9K
15:25 188.87 188.87 188.80 188.82 97.6K
15:26 188.81 188.83 188.80 188.83 50.5K
15:27 188.83 188.84 188.83 188.83 55.7K
15:28 188.82 188.86 188.82 188.84 102.0K
15:29 188.84 188.84 188.78 188.78 118.2K
15:30 188.81 188.83 188.77 188.77 106.3K
15:31 188.80 188.81 188.78 188.79 93.5K
15:32 188.77 188.79 188.76 188.78 63.2K
15:33 188.83 188.85 188.82 188.82 90.9K
15:34 188.80 188.82 188.79 188.80 55.9K
15:35 188.82 188.85 188.80 188.85 151.6K
15:36 188.85 188.90 188.85 188.88 146.8K
15:37 188.89 188.92 188.87 188.91 88.1K
15:38 188.92 188.92 188.72 188.72 287.5K
15:39 188.73 188.79 188.72 188.78 122.8K
15:40 188.77 188.79 188.73 188.73 80.8K
15:41 188.74 188.80 188.74 188.80 148.9K
15:42 188.85 188.90 188.84 188.87 151.1K
15:43 188.87 188.88 188.85 188.86 83.0K
15:44 188.86 188.86 188.80 188.83 118.2K
15:45 188.82 188.85 188.80 188.81 119.3K
15:46 188.80 188.80 188.74 188.75 126.0K
15:47 188.74 188.75 188.72 188.75 135.1K
15:48 188.76 188.77 188.74 188.74 205.3K
15:49 188.77 188.77 188.72 188.72 112.8K
15:50 188.65 188.78 188.65 188.78 307.1K
15:51 188.78 188.79 188.74 188.78 197.3K
15:52 188.78 188.78 188.70 188.78 104.5K
15:53 188.77 188.80 188.72 188.74 160.6K
15:54 188.77 188.84 188.74 188.84 283.0K
15:55 188.86 188.86 188.81 188.83 323.5K
15:56 188.85 188.85 188.78 188.82 423.6K
15:57 188.82 188.82 188.74 188.77 330.6K
15:58 188.76 188.84 188.76 188.81 700.2K
15:59 188.84 188.92 188.80 188.84 8,560.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available