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
09:30 188.39 188.39 188.10 188.17 1,949.0K
09:31 188.20 188.60 188.20 188.60 246.3K
09:32 188.58 188.96 188.58 188.96 469.2K
09:33 188.92 189.13 188.88 189.12 123.3K
09:34 189.09 189.24 189.06 189.21 161.6K
09:35 189.14 189.24 189.13 189.24 128.9K
09:36 189.20 189.31 189.20 189.30 172.8K
09:37 189.35 189.42 189.35 189.40 71.4K
09:38 189.40 189.41 189.28 189.28 122.4K
09:39 189.29 189.30 189.20 189.21 70.7K
09:40 189.22 189.22 189.18 189.21 70.2K
09:41 189.19 189.19 189.00 189.03 141.9K
09:42 189.05 189.05 188.83 188.87 106.0K
09:43 188.89 188.89 188.67 188.69 59.1K
09:44 188.75 188.81 188.73 188.78 172.0K
09:45 188.71 188.71 188.37 188.37 244.5K
09:46 188.36 188.36 187.99 188.06 183.8K
09:47 188.07 188.07 187.83 187.83 111.9K
09:48 187.85 187.86 187.76 187.83 165.9K
09:49 187.84 187.88 187.82 187.88 92.9K
09:50 187.91 188.13 187.89 188.10 120.3K
09:51 188.09 188.11 188.01 188.01 123.0K
09:52 188.00 188.06 187.90 187.90 102.3K
09:53 187.86 187.86 187.67 187.72 181.5K
09:54 187.72 187.74 187.68 187.74 146.0K
09:55 187.73 187.79 187.64 187.79 95.7K
09:56 187.86 187.98 187.84 187.96 118.0K
09:57 187.96 187.97 187.91 187.92 69.7K
09:58 187.91 188.07 187.87 188.04 141.0K
09:59 188.02 188.02 187.84 187.84 134.5K
10:00 187.88 187.88 187.72 187.78 155.1K
10:01 187.79 187.79 187.61 187.61 93.8K
10:02 187.62 187.63 187.34 187.34 140.0K
10:03 187.41 187.61 187.40 187.58 149.0K
10:04 187.58 187.61 187.51 187.60 68.5K
10:05 187.61 187.61 187.50 187.52 100.9K
10:06 187.53 187.87 187.53 187.87 102.1K
10:07 187.86 187.94 187.84 187.92 109.0K
10:08 187.92 187.94 187.87 187.94 82.6K
10:09 187.92 187.92 187.85 187.85 91.1K
10:10 187.94 187.94 187.81 187.81 89.6K
10:11 187.76 187.79 187.74 187.79 68.9K
10:12 187.79 187.89 187.77 187.87 68.2K
10:13 187.87 187.98 187.86 187.93 58.7K
10:14 187.88 187.90 187.78 187.79 69.3K
10:15 187.79 187.80 187.73 187.76 109.6K
10:16 187.75 187.78 187.73 187.73 27.3K
10:17 187.74 187.79 187.73 187.79 42.2K
10:18 187.77 187.77 187.70 187.70 77.1K
10:19 187.68 187.85 187.68 187.84 108.3K
10:20 187.84 187.92 187.79 187.92 69.9K
10:21 187.91 188.00 187.90 188.00 31.2K
10:22 188.00 188.00 187.98 188.00 108.0K
10:23 188.00 188.02 187.86 187.86 120.2K
10:24 187.77 187.78 187.66 187.67 94.9K
10:25 187.67 187.67 187.58 187.58 218.3K
10:26 187.58 187.61 187.57 187.61 47.0K
10:27 187.60 187.62 187.58 187.59 33.7K
10:28 187.57 187.57 187.51 187.56 133.7K
10:29 187.53 187.56 187.52 187.56 55.0K
10:30 187.61 187.65 187.61 187.64 106.4K
10:31 187.64 187.64 187.62 187.62 45.7K
10:32 187.62 187.63 187.61 187.62 78.9K
10:33 187.62 187.62 187.59 187.60 50.2K
10:34 187.60 187.60 187.54 187.58 71.5K
10:35 187.58 187.76 187.58 187.76 85.7K
10:36 187.74 187.78 187.73 187.78 81.8K
10:37 187.79 187.79 187.69 187.69 62.3K
10:38 187.68 187.68 187.54 187.56 61.6K
10:39 187.53 187.59 187.50 187.59 170.4K
10:40 187.66 187.66 187.59 187.59 73.4K
10:41 187.55 187.55 187.47 187.48 144.3K
10:42 187.49 187.49 187.45 187.47 89.0K
10:43 187.47 187.67 187.46 187.67 94.4K
10:44 187.65 187.68 187.63 187.68 92.0K
10:45 187.70 187.70 187.66 187.67 203.7K
10:46 187.67 187.67 187.57 187.57 49.5K
10:47 187.60 187.60 187.51 187.51 93.1K
10:48 187.54 187.56 187.51 187.55 26.1K
10:49 187.53 187.53 187.48 187.52 85.7K
10:50 187.53 187.53 187.46 187.46 56.2K
10:51 187.42 187.49 187.42 187.47 96.0K
10:52 187.45 187.45 187.37 187.38 68.4K
10:53 187.38 187.39 187.34 187.34 119.8K
10:54 187.40 187.55 187.40 187.55 126.5K
10:55 187.56 187.56 187.52 187.52 37.3K
10:56 187.53 187.58 187.53 187.56 130.1K
10:57 187.55 187.56 187.48 187.48 98.2K
10:58 187.48 187.48 187.41 187.47 108.2K
10:59 187.47 187.47 187.42 187.44 115.0K
11:00 187.49 187.55 187.49 187.51 114.8K
11:01 187.47 187.47 187.35 187.35 102.7K
11:02 187.34 187.34 187.22 187.22 121.8K
11:03 187.17 187.24 187.11 187.21 337.5K
11:04 187.21 187.21 187.16 187.18 99.0K
11:05 187.17 187.25 187.17 187.25 75.5K
11:06 187.23 187.26 187.22 187.22 66.4K
11:07 187.20 187.22 187.17 187.19 135.4K
11:08 187.20 187.24 187.19 187.24 86.8K
11:09 187.23 187.23 187.20 187.20 93.6K
11:10 187.29 187.34 187.28 187.34 136.7K
11:11 187.37 187.40 187.36 187.39 61.0K
11:12 187.39 187.43 187.37 187.41 85.3K
11:13 187.44 187.52 187.44 187.52 109.0K
11:14 187.52 187.52 187.37 187.38 240.4K
11:15 187.38 187.42 187.36 187.42 92.2K
11:16 187.42 187.44 187.39 187.42 29.0K
11:17 187.41 187.42 187.34 187.36 64.3K
11:18 187.36 187.43 187.35 187.36 52.7K
11:19 187.36 187.44 187.36 187.44 70.9K
11:20 187.43 187.49 187.42 187.49 72.9K
11:21 187.43 187.44 187.29 187.39 274.0K
11:22 187.36 187.46 187.36 187.46 47.2K
11:23 187.46 187.63 187.46 187.61 104.6K
11:24 187.62 187.68 187.59 187.68 45.3K
11:25 187.66 187.73 187.62 187.69 96.3K
11:26 187.70 187.74 187.70 187.73 69.1K
11:27 187.73 187.78 187.72 187.78 64.2K
11:28 187.78 187.88 187.78 187.80 110.9K
11:29 187.81 187.81 187.70 187.70 88.3K
11:30 187.71 187.76 187.71 187.76 47.8K
11:31 187.74 187.78 187.74 187.77 96.4K
11:32 187.74 187.75 187.69 187.73 149.1K
11:33 187.71 187.90 187.71 187.90 68.3K
11:34 187.91 187.91 187.83 187.83 35.2K
11:35 187.81 187.85 187.78 187.85 101.3K
11:36 187.85 187.87 187.84 187.85 95.4K
11:37 187.86 187.90 187.81 187.86 99.5K
11:38 187.84 187.89 187.84 187.89 16.4K
11:39 187.88 187.91 187.88 187.90 95.0K
11:40 187.90 187.90 187.86 187.87 28.5K
11:41 187.87 187.87 187.78 187.82 89.3K
11:42 187.81 187.89 187.81 187.89 52.5K
11:43 187.89 187.89 187.84 187.87 26.4K
11:44 187.87 187.92 187.86 187.92 57.6K
11:45 187.91 187.92 187.84 187.84 101.3K
11:46 187.86 187.99 187.86 187.98 75.5K
11:47 187.98 187.98 187.91 187.91 36.3K
11:48 187.92 187.95 187.91 187.93 45.1K
11:49 187.93 187.96 187.89 187.90 96.4K
11:50 187.89 187.93 187.87 187.93 84.6K
11:51 187.94 187.95 187.89 187.89 81.1K
11:52 187.83 187.92 187.83 187.92 155.1K
11:53 187.93 187.93 187.83 187.90 127.6K
11:54 187.89 187.94 187.86 187.86 95.9K
11:55 187.87 187.87 187.83 187.85 51.2K
11:56 187.84 187.86 187.84 187.84 44.2K
11:57 187.84 187.89 187.84 187.89 41.2K
11:58 187.89 187.98 187.89 187.98 80.0K
11:59 187.98 188.03 187.97 188.03 112.3K
12:00 188.01 188.03 187.92 187.94 94.7K
12:01 187.94 187.94 187.87 187.88 53.9K
12:02 187.89 187.90 187.86 187.88 78.2K
12:03 187.88 187.88 187.83 187.86 59.6K
12:04 187.86 187.89 187.86 187.87 38.0K
12:05 187.87 187.92 187.87 187.91 49.1K
12:06 187.92 187.92 187.83 187.85 72.6K
12:07 187.85 187.89 187.85 187.86 129.6K
12:08 187.83 187.88 187.82 187.87 70.3K
12:09 187.85 187.86 187.82 187.82 45.0K
12:10 187.84 187.86 187.83 187.85 42.1K
12:11 187.88 187.90 187.86 187.86 126.3K
12:12 187.86 187.89 187.85 187.87 33.4K
12:13 187.84 187.95 187.84 187.95 71.1K
12:14 187.96 187.98 187.93 187.93 112.2K
12:15 187.94 187.95 187.92 187.94 28.1K
12:16 187.95 187.96 187.93 187.95 27.6K
12:17 187.96 188.02 187.95 188.02 68.3K
12:18 188.00 188.03 188.00 188.02 47.1K
12:19 188.01 188.04 187.98 188.00 34.3K
12:20 188.00 188.01 187.97 187.97 24.2K
12:21 187.99 188.00 187.97 188.00 41.6K
12:22 187.98 188.00 187.96 187.96 71.8K
12:23 187.97 188.01 187.97 188.01 47.4K
12:24 188.04 188.09 188.04 188.07 69.1K
12:25 188.07 188.11 188.07 188.08 59.0K
12:26 188.07 188.10 188.07 188.09 41.4K
12:27 188.10 188.12 188.07 188.09 1,384.6K
12:28 188.08 188.09 188.02 188.03 35.9K
12:29 188.04 188.05 188.01 188.03 59.0K
12:30 188.02 188.05 188.00 188.01 81.0K
12:31 187.98 187.98 187.91 187.96 101.0K
12:32 187.96 187.99 187.95 187.96 50.5K
12:33 187.96 187.98 187.94 187.96 88.9K
12:34 187.95 187.98 187.95 187.97 106.0K
12:35 187.97 188.01 187.97 188.00 68.8K
12:36 188.01 188.06 188.01 188.03 64.7K
12:37 188.03 188.05 188.02 188.05 69.6K
12:38 188.07 188.09 188.07 188.09 38.2K
12:39 188.08 188.10 188.07 188.10 36.7K
12:40 188.09 188.12 188.06 188.10 87.9K
12:41 188.09 188.15 188.09 188.14 29.5K
12:42 188.13 188.19 188.13 188.18 81.2K
12:43 188.20 188.26 188.20 188.25 89.7K
12:44 188.25 188.31 188.25 188.28 82.1K
12:45 188.30 188.30 188.25 188.26 74.9K
12:46 188.27 188.32 188.27 188.32 44.5K
12:47 188.29 188.31 188.25 188.25 82.1K
12:48 188.21 188.21 188.15 188.17 55.6K
12:49 188.15 188.15 188.09 188.10 28.3K
12:50 188.10 188.10 188.07 188.07 36.4K
12:51 188.09 188.09 188.04 188.08 109.8K
12:52 188.08 188.14 188.08 188.10 75.5K
12:53 188.09 188.16 188.09 188.12 53.8K
12:54 188.14 188.16 188.13 188.13 53.7K
12:55 188.13 188.21 188.12 188.21 72.1K
12:56 188.21 188.23 188.20 188.23 51.1K
12:57 188.23 188.24 188.22 188.22 26.4K
12:58 188.23 188.23 188.13 188.17 85.1K
12:59 188.16 188.20 188.15 188.17 60.5K
13:00 188.17 188.23 188.17 188.21 35.3K
13:01 188.22 188.22 188.18 188.19 61.0K
13:02 188.19 188.19 188.14 188.18 47.4K
13:03 188.16 188.20 188.16 188.20 52.2K
13:04 188.21 188.22 188.19 188.20 79.7K
13:05 188.21 188.29 188.21 188.29 49.0K
13:06 188.30 188.30 188.29 188.30 17.0K
13:07 188.29 188.33 188.29 188.33 47.8K
13:08 188.32 188.32 188.19 188.21 113.7K
13:09 188.20 188.21 188.18 188.18 39.3K
13:10 188.18 188.23 188.16 188.18 46.7K
13:11 188.17 188.18 188.15 188.18 93.6K
13:12 188.18 188.20 188.17 188.20 15.3K
13:13 188.16 188.24 188.16 188.17 76.1K
13:14 188.16 188.18 188.13 188.15 103.5K
13:15 188.16 188.17 188.14 188.17 40.8K
13:16 188.19 188.19 188.16 188.16 48.3K
13:17 188.16 188.16 188.09 188.10 85.4K
13:18 188.10 188.10 188.06 188.06 28.4K
13:19 188.07 188.12 188.07 188.11 36.0K
13:20 188.11 188.17 188.11 188.16 137.2K
13:21 188.17 188.19 188.15 188.19 84.4K
13:22 188.18 188.35 188.18 188.35 66.2K
13:23 188.35 188.35 188.31 188.32 87.7K
13:24 188.32 188.38 188.31 188.31 156.4K
13:25 188.31 188.32 188.28 188.28 77.1K
13:26 188.29 188.32 188.27 188.30 37.2K
13:27 188.30 188.30 188.28 188.30 21.5K
13:28 188.29 188.29 188.28 188.29 27.9K
13:29 188.29 188.30 188.29 188.30 15.1K
13:30 188.30 188.30 188.22 188.22 73.9K
13:31 188.22 188.30 188.20 188.28 102.2K
13:32 188.29 188.29 188.27 188.28 18.9K
13:33 188.28 188.30 188.27 188.28 58.0K
13:34 188.28 188.33 188.28 188.33 48.3K
13:35 188.32 188.33 188.27 188.28 56.0K
13:36 188.28 188.30 188.26 188.29 19.3K
13:37 188.29 188.30 188.27 188.27 35.0K
13:38 188.21 188.25 188.21 188.25 50.2K
13:39 188.21 188.30 188.21 188.29 107.8K
13:40 188.29 188.33 188.29 188.33 32.0K
13:41 188.35 188.35 188.33 188.34 53.5K
13:42 188.34 188.37 188.34 188.35 29.3K
13:43 188.35 188.36 188.34 188.36 22.2K
13:44 188.37 188.37 188.31 188.32 35.6K
13:45 188.33 188.35 188.30 188.35 29.2K
13:46 188.35 188.35 188.31 188.31 23.9K
13:47 188.32 188.32 188.29 188.30 67.6K
13:48 188.30 188.35 188.30 188.33 54.6K
13:49 188.33 188.34 188.29 188.31 105.1K
13:50 188.28 188.35 188.28 188.32 42.8K
13:51 188.33 188.41 188.33 188.38 49.0K
13:52 188.40 188.44 188.39 188.39 36.6K
13:53 188.35 188.37 188.31 188.31 54.7K
13:54 188.31 188.31 188.27 188.29 37.1K
13:55 188.29 188.30 188.25 188.25 37.2K
13:56 188.26 188.26 188.24 188.26 19.5K
13:57 188.24 188.25 188.22 188.23 52.7K
13:58 188.23 188.28 188.22 188.28 47.3K
13:59 188.29 188.31 188.26 188.31 54.6K
14:00 188.30 188.34 188.29 188.34 70.3K
14:01 188.33 188.33 188.30 188.31 68.6K
14:02 188.29 188.29 188.24 188.28 75.4K
14:03 188.29 188.37 188.29 188.37 140.1K
14:04 188.38 188.52 188.38 188.52 101.5K
14:05 188.49 188.49 188.41 188.47 122.4K
14:06 188.47 188.47 188.38 188.42 119.3K
14:07 188.46 188.46 188.42 188.43 49.8K
14:08 188.41 188.49 188.41 188.48 60.4K
14:09 188.47 188.49 188.43 188.48 65.4K
14:10 188.49 188.49 188.46 188.49 33.0K
14:11 188.52 188.60 188.50 188.59 82.8K
14:12 188.57 188.60 188.50 188.50 67.3K
14:13 188.50 188.51 188.44 188.44 52.2K
14:14 188.43 188.48 188.43 188.48 69.8K
14:15 188.48 188.49 188.47 188.47 16.1K
14:16 188.48 188.49 188.45 188.47 30.1K
14:17 188.46 188.48 188.45 188.48 14.8K
14:18 188.46 188.65 188.46 188.65 187.1K
14:19 188.65 188.76 188.65 188.72 101.2K
14:20 188.73 188.77 188.73 188.75 79.8K
14:21 188.75 188.75 188.69 188.70 60.2K
14:22 188.69 188.72 188.65 188.66 103.8K
14:23 188.65 188.66 188.63 188.66 40.2K
14:24 188.65 188.65 188.63 188.64 44.1K
14:25 188.65 188.65 188.60 188.60 39.4K
14:26 188.62 188.70 188.62 188.70 72.2K
14:27 188.67 188.72 188.64 188.72 79.1K
14:28 188.70 188.71 188.64 188.67 62.6K
14:29 188.66 188.71 188.65 188.68 81.7K
14:30 188.69 188.74 188.69 188.72 26.8K
14:31 188.74 188.74 188.71 188.74 36.1K
14:32 188.74 188.75 188.72 188.72 42.4K
14:33 188.74 188.75 188.71 188.72 61.0K
14:34 188.73 188.75 188.72 188.73 47.0K
14:35 188.72 188.72 188.67 188.71 123.9K
14:36 188.66 188.75 188.66 188.73 80.6K
14:37 188.72 188.75 188.72 188.73 24.7K
14:38 188.76 188.76 188.73 188.75 34.6K
14:39 188.75 188.75 188.72 188.74 52.3K
14:40 188.74 188.75 188.72 188.72 33.3K
14:41 188.72 188.76 188.72 188.76 31.2K
14:42 188.75 188.75 188.70 188.72 71.3K
14:43 188.70 188.72 188.65 188.66 56.2K
14:44 188.65 188.66 188.64 188.66 46.8K
14:45 188.67 188.71 188.67 188.70 72.8K
14:46 188.70 188.77 188.70 188.74 66.6K
14:47 188.74 188.74 188.69 188.69 48.7K
14:48 188.70 188.71 188.69 188.70 24.4K
14:49 188.68 188.71 188.68 188.68 55.4K
14:50 188.68 188.69 188.62 188.62 45.5K
14:51 188.62 188.64 188.60 188.60 46.9K
14:52 188.59 188.61 188.58 188.58 56.7K
14:53 188.60 188.64 188.59 188.64 99.8K
14:54 188.60 188.62 188.59 188.59 63.9K
14:55 188.60 188.61 188.60 188.61 33.3K
14:56 188.59 188.61 188.57 188.57 27.9K
14:57 188.58 188.58 188.57 188.57 50.0K
14:58 188.54 188.55 188.51 188.53 52.6K
14:59 188.51 188.56 188.51 188.56 163.6K
15:00 188.57 188.57 188.54 188.55 68.4K
15:01 188.55 188.55 188.49 188.49 38.6K
15:02 188.50 188.50 188.43 188.45 130.6K
15:03 188.46 188.48 188.45 188.47 51.4K
15:04 188.47 188.49 188.47 188.49 43.4K
15:05 188.48 188.50 188.46 188.48 29.0K
15:06 188.48 188.48 188.40 188.45 103.1K
15:07 188.46 188.47 188.42 188.43 44.6K
15:08 188.46 188.46 188.36 188.38 99.0K
15:09 188.37 188.43 188.36 188.43 85.0K
15:10 188.43 188.48 188.43 188.46 77.5K
15:11 188.46 188.48 188.42 188.46 114.2K
15:12 188.46 188.54 188.46 188.54 187.0K
15:13 188.53 188.54 188.51 188.54 42.9K
15:14 188.52 188.53 188.43 188.45 82.4K
15:15 188.44 188.45 188.43 188.44 52.1K
15:16 188.44 188.47 188.44 188.46 59.4K
15:17 188.45 188.46 188.43 188.45 66.7K
15:18 188.44 188.44 188.40 188.42 61.1K
15:19 188.43 188.47 188.41 188.47 108.4K
15:20 188.46 188.48 188.43 188.48 111.6K
15:21 188.46 188.47 188.37 188.37 101.0K
15:22 188.38 188.39 188.36 188.36 65.0K
15:23 188.34 188.35 188.27 188.28 85.6K
15:24 188.27 188.30 188.25 188.26 115.1K
15:25 188.27 188.32 188.26 188.32 90.1K
15:26 188.31 188.34 188.30 188.32 70.7K
15:27 188.31 188.36 188.31 188.35 41.9K
15:28 188.34 188.42 188.34 188.42 114.2K
15:29 188.42 188.43 188.39 188.41 60.2K
15:30 188.40 188.46 188.40 188.46 66.1K
15:31 188.44 188.52 188.44 188.50 116.3K
15:32 188.50 188.52 188.50 188.51 33.3K
15:33 188.50 188.51 188.45 188.47 124.7K
15:34 188.47 188.47 188.44 188.46 77.9K
15:35 188.47 188.56 188.47 188.54 182.6K
15:36 188.54 188.60 188.53 188.58 82.7K
15:37 188.58 188.62 188.57 188.60 155.5K
15:38 188.61 188.61 188.56 188.60 160.8K
15:39 188.59 188.62 188.56 188.60 76.0K
15:40 188.57 188.60 188.54 188.55 123.7K
15:41 188.55 188.58 188.52 188.57 102.3K
15:42 188.57 188.59 188.55 188.56 67.5K
15:43 188.57 188.62 188.57 188.59 114.6K
15:44 188.58 188.59 188.56 188.58 90.7K
15:45 188.57 188.59 188.55 188.57 89.0K
15:46 188.58 188.58 188.44 188.44 117.1K
15:47 188.44 188.47 188.42 188.45 104.6K
15:48 188.47 188.47 188.43 188.44 184.6K
15:49 188.45 188.47 188.36 188.36 223.0K
15:50 188.32 188.54 188.31 188.54 299.7K
15:51 188.56 188.56 188.54 188.54 98.0K
15:52 188.52 188.56 188.52 188.54 151.7K
15:53 188.53 188.60 188.51 188.60 238.9K
15:54 188.62 188.68 188.62 188.65 225.6K
15:55 188.68 188.72 188.61 188.69 446.7K
15:56 188.67 188.67 188.57 188.67 416.9K
15:57 188.68 188.73 188.67 188.73 335.0K
15:58 188.76 188.77 188.74 188.75 448.5K
15:59 188.76 188.83 188.66 188.66 9,864.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available