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
09:30 188.28 188.54 188.22 188.54 914.8K
09:31 188.48 188.70 188.44 188.49 144.6K
09:32 188.50 188.58 188.45 188.56 56.3K
09:33 188.55 188.55 188.33 188.40 61.5K
09:34 188.61 188.92 188.61 188.82 66.2K
09:35 188.83 188.83 188.64 188.68 66.4K
09:36 188.66 188.75 188.66 188.73 90.8K
09:37 188.72 188.76 188.58 188.63 66.2K
09:38 188.62 188.67 188.60 188.60 76.4K
09:39 188.58 188.64 188.50 188.52 74.8K
09:40 188.54 188.64 188.51 188.55 66.1K
09:41 188.58 188.59 188.56 188.59 86.8K
09:42 188.68 188.76 188.63 188.72 77.3K
09:43 188.72 188.77 188.72 188.75 63.6K
09:44 188.75 188.93 188.73 188.92 102.6K
09:45 188.94 188.97 188.86 188.86 129.1K
09:46 188.84 189.04 188.84 189.04 120.7K
09:47 189.01 189.01 188.94 188.97 64.4K
09:48 188.88 189.06 188.88 189.02 115.3K
09:49 189.02 189.03 188.96 189.03 64.5K
09:50 189.01 189.05 188.94 189.00 103.8K
09:51 189.00 189.06 188.99 189.02 54.0K
09:52 188.99 189.06 188.89 189.06 55.7K
09:53 189.14 189.19 189.14 189.16 85.1K
09:54 189.17 189.44 189.17 189.43 285.2K
09:55 189.43 189.56 189.43 189.56 86.0K
09:56 189.58 189.62 189.51 189.56 135.6K
09:57 189.55 189.55 189.40 189.41 69.6K
09:58 189.42 189.47 189.37 189.42 113.2K
09:59 189.41 189.53 189.35 189.53 89.8K
10:00 189.53 189.57 189.44 189.44 98.0K
10:01 189.49 189.49 189.17 189.19 134.6K
10:02 189.19 189.29 189.16 189.29 88.5K
10:03 189.26 189.26 189.18 189.20 79.9K
10:04 189.19 189.35 189.18 189.34 127.7K
10:05 189.33 189.33 189.29 189.31 65.1K
10:06 189.31 189.45 189.25 189.26 79.9K
10:07 189.28 189.28 189.04 189.07 99.3K
10:08 189.07 189.26 189.07 189.26 63.0K
10:09 189.26 189.34 189.20 189.30 52.6K
10:10 189.31 189.37 189.31 189.36 89.9K
10:11 189.36 189.37 189.30 189.30 65.8K
10:12 189.29 189.29 189.26 189.27 70.6K
10:13 189.19 189.20 189.09 189.09 56.3K
10:14 189.09 189.13 189.05 189.05 65.0K
10:15 189.06 189.08 188.93 188.93 51.2K
10:16 188.93 188.94 188.90 188.91 49.7K
10:17 188.91 188.91 188.77 188.82 113.0K
10:18 188.82 188.92 188.82 188.92 55.2K
10:19 188.93 188.96 188.91 188.95 43.8K
10:20 188.94 188.99 188.94 188.99 38.0K
10:21 188.96 189.12 188.96 189.12 113.5K
10:22 189.13 189.15 189.09 189.09 132.8K
10:23 189.09 189.20 189.09 189.17 70.4K
10:24 189.18 189.21 189.13 189.16 124.1K
10:25 189.13 189.13 189.06 189.10 56.8K
10:26 189.12 189.12 188.98 188.98 206.4K
10:27 188.99 189.01 188.99 189.01 185.8K
10:28 189.04 189.04 188.91 188.92 62.1K
10:29 188.91 188.95 188.83 188.95 142.2K
10:30 188.91 189.00 188.91 189.00 57.5K
10:31 189.00 189.01 188.97 188.99 58.1K
10:32 189.00 189.00 188.92 188.94 61.8K
10:33 188.95 188.95 188.88 188.88 50.4K
10:34 188.90 188.90 188.86 188.86 70.7K
10:35 188.88 188.96 188.81 188.96 184.6K
10:36 188.97 189.02 188.94 189.02 52.4K
10:37 189.06 189.16 189.06 189.12 199.1K
10:38 189.11 189.12 189.09 189.12 60.5K
10:39 189.08 189.08 189.00 189.01 96.0K
10:40 188.99 188.99 188.87 188.92 78.9K
10:41 188.93 189.11 188.93 189.07 75.8K
10:42 189.07 189.09 189.05 189.06 38.5K
10:43 189.08 189.11 188.98 188.98 102.9K
10:44 188.99 189.01 188.97 188.98 52.4K
10:45 188.98 188.99 188.88 188.88 72.8K
10:46 188.88 188.89 188.83 188.88 37.9K
10:47 188.84 188.84 188.73 188.73 51.6K
10:48 188.74 188.79 188.74 188.78 70.9K
10:49 188.81 188.82 188.78 188.78 146.2K
10:50 188.81 188.87 188.79 188.85 166.6K
10:51 188.86 188.86 188.79 188.80 75.1K
10:52 188.76 188.77 188.72 188.73 53.6K
10:53 188.73 188.74 188.69 188.73 39.6K
10:54 188.76 188.76 188.69 188.69 34.3K
10:55 188.68 188.77 188.68 188.69 93.2K
10:56 188.69 188.70 188.55 188.56 53.9K
10:57 188.53 188.53 188.45 188.46 59.0K
10:58 188.47 188.47 188.43 188.47 27.6K
10:59 188.46 188.47 188.39 188.39 41.5K
11:00 188.37 188.41 188.37 188.40 81.2K
11:01 188.41 188.44 188.38 188.40 72.2K
11:02 188.41 188.44 188.39 188.43 66.6K
11:03 188.45 188.46 188.37 188.38 53.2K
11:04 188.38 188.48 188.36 188.46 108.5K
11:05 188.47 188.50 188.40 188.41 195.6K
11:06 188.42 188.63 188.42 188.63 161.5K
11:07 188.61 188.66 188.58 188.60 71.0K
11:08 188.63 188.64 188.61 188.62 33.3K
11:09 188.64 188.65 188.61 188.61 52.1K
11:10 188.64 188.68 188.61 188.68 56.2K
11:11 188.69 188.70 188.61 188.61 69.8K
11:12 188.59 188.59 188.54 188.54 59.9K
11:13 188.55 188.58 188.54 188.56 46.0K
11:14 188.58 188.58 188.55 188.57 49.4K
11:15 188.58 188.58 188.50 188.52 91.6K
11:16 188.51 188.56 188.51 188.55 21.4K
11:17 188.53 188.58 188.53 188.56 76.0K
11:18 188.56 188.61 188.50 188.50 112.6K
11:19 188.45 188.45 188.39 188.39 93.3K
11:20 188.35 188.38 188.33 188.38 79.0K
11:21 188.41 188.43 188.37 188.43 53.2K
11:22 188.43 188.48 188.41 188.41 83.6K
11:23 188.47 188.47 188.41 188.42 40.4K
11:24 188.44 188.52 188.44 188.51 52.1K
11:25 188.50 188.63 188.50 188.61 106.0K
11:26 188.61 188.62 188.57 188.57 65.9K
11:27 188.57 188.58 188.53 188.53 25.3K
11:28 188.54 188.58 188.53 188.55 66.2K
11:29 188.54 188.60 188.54 188.59 49.9K
11:30 188.59 188.61 188.57 188.57 50.7K
11:31 188.58 188.58 188.50 188.54 52.6K
11:32 188.52 188.54 188.51 188.54 21.7K
11:33 188.55 188.55 188.49 188.50 30.5K
11:34 188.50 188.56 188.50 188.52 46.0K
11:35 188.53 188.54 188.49 188.51 80.4K
11:36 188.50 188.53 188.44 188.45 64.6K
11:37 188.43 188.43 188.38 188.39 51.5K
11:38 188.39 188.50 188.39 188.50 46.2K
11:39 188.50 188.51 188.41 188.43 26.6K
11:40 188.43 188.47 188.42 188.47 46.8K
11:41 188.46 188.46 188.44 188.45 39.3K
11:42 188.45 188.47 188.45 188.47 50.9K
11:43 188.47 188.50 188.47 188.48 30.8K
11:44 188.49 188.56 188.49 188.51 82.8K
11:45 188.50 188.50 188.39 188.41 88.7K
11:46 188.41 188.41 188.34 188.35 51.4K
11:47 188.35 188.36 188.33 188.33 13.9K
11:48 188.33 188.42 188.32 188.42 31.9K
11:49 188.44 188.49 188.42 188.49 34.1K
11:50 188.51 188.51 188.49 188.51 27.4K
11:51 188.51 188.58 188.51 188.55 53.7K
11:52 188.52 188.52 188.45 188.45 144.0K
11:53 188.46 188.47 188.43 188.45 51.2K
11:54 188.48 188.59 188.47 188.58 68.4K
11:55 188.58 188.59 188.57 188.57 42.4K
11:56 188.57 188.59 188.57 188.58 37.8K
11:57 188.60 188.60 188.45 188.45 71.2K
11:58 188.46 188.55 188.46 188.55 24.0K
11:59 188.56 188.56 188.52 188.52 19.5K
12:00 188.52 188.60 188.52 188.58 104.9K
12:01 188.59 188.59 188.47 188.47 98.0K
12:02 188.46 188.48 188.45 188.48 34.3K
12:03 188.48 188.59 188.48 188.56 38.5K
12:04 188.55 188.56 188.52 188.55 39.0K
12:05 188.55 188.62 188.55 188.62 34.3K
12:06 188.62 188.68 188.62 188.66 33.1K
12:07 188.65 188.66 188.60 188.60 41.4K
12:08 188.62 188.65 188.60 188.63 40.9K
12:09 188.64 188.65 188.63 188.63 54.9K
12:10 188.63 188.70 188.63 188.70 23.5K
12:11 188.70 188.71 188.58 188.58 53.8K
12:12 188.56 188.57 188.54 188.55 18.8K
12:13 188.56 188.57 188.50 188.51 155.8K
12:14 188.49 188.53 188.47 188.47 17.2K
12:15 188.48 188.53 188.48 188.52 46.7K
12:16 188.54 188.56 188.52 188.56 29.3K
12:17 188.56 188.58 188.54 188.57 46.8K
12:18 188.53 188.58 188.53 188.56 37.0K
12:19 188.57 188.64 188.57 188.64 102.4K
12:20 188.64 188.65 188.61 188.61 68.6K
12:21 188.61 188.62 188.59 188.61 11.1K
12:22 188.62 188.63 188.61 188.62 52.9K
12:23 188.62 188.66 188.61 188.65 58.7K
12:24 188.65 188.71 188.63 188.71 39.2K
12:25 188.69 188.69 188.66 188.68 65.4K
12:26 188.69 188.69 188.65 188.65 43.0K
12:27 188.69 188.73 188.69 188.69 23.5K
12:28 188.74 188.74 188.68 188.68 30.3K
12:29 188.68 188.74 188.68 188.69 66.1K
12:30 188.66 188.78 188.66 188.78 91.4K
12:31 188.78 188.79 188.75 188.75 31.5K
12:32 188.74 188.75 188.71 188.72 36.0K
12:33 188.73 188.74 188.71 188.71 15.9K
12:34 188.70 188.77 188.70 188.72 66.0K
12:35 188.72 188.77 188.69 188.77 40.3K
12:36 188.78 188.80 188.77 188.77 36.6K
12:37 188.76 188.78 188.69 188.69 53.7K
12:38 188.69 188.70 188.66 188.70 12.9K
12:39 188.70 188.72 188.69 188.72 62.2K
12:40 188.68 188.72 188.65 188.70 20.8K
12:41 188.71 188.74 188.71 188.71 18.3K
12:42 188.71 188.76 188.71 188.76 64.9K
12:43 188.75 188.76 188.70 188.71 65.1K
12:44 188.71 188.71 188.63 188.69 59.1K
12:45 188.69 188.70 188.65 188.67 28.3K
12:46 188.66 188.68 188.65 188.67 26.5K
12:47 188.69 188.69 188.63 188.63 28.1K
12:48 188.64 188.67 188.63 188.65 9.2K
12:49 188.63 188.67 188.63 188.67 46.2K
12:50 188.67 188.67 188.61 188.63 32.2K
12:51 188.63 188.63 188.58 188.59 45.4K
12:52 188.57 188.58 188.56 188.58 25.6K
12:53 188.57 188.57 188.53 188.56 13.1K
12:54 188.53 188.56 188.53 188.56 14.1K
12:55 188.54 188.56 188.45 188.45 27.5K
12:56 188.45 188.61 188.45 188.61 40.9K
12:57 188.60 188.64 188.59 188.63 30.2K
12:58 188.63 188.63 188.49 188.49 37.3K
12:59 188.49 188.51 188.49 188.51 14.8K
13:00 188.50 188.52 188.49 188.50 20.5K
13:01 188.50 188.52 188.48 188.48 30.8K
13:02 188.48 188.48 188.32 188.35 76.7K
13:03 188.37 188.37 188.35 188.35 22.9K
13:04 188.35 188.36 188.35 188.35 16.5K
13:05 188.36 188.46 188.36 188.46 60.1K
13:06 188.50 188.53 188.50 188.53 47.3K
13:07 188.53 188.55 188.49 188.50 28.7K
13:08 188.50 188.50 188.43 188.45 23.5K
13:09 188.46 188.48 188.44 188.47 9.9K
13:10 188.47 188.54 188.46 188.51 38.5K
13:11 188.50 188.52 188.50 188.51 27.8K
13:12 188.50 188.50 188.49 188.49 19.3K
13:13 188.49 188.58 188.49 188.58 29.0K
13:14 188.61 188.63 188.60 188.61 19.6K
13:15 188.61 188.62 188.59 188.59 14.2K
13:16 188.60 188.61 188.56 188.56 56.8K
13:17 188.56 188.58 188.55 188.58 50.5K
13:18 188.58 188.58 188.55 188.57 30.7K
13:19 188.57 188.58 188.56 188.57 33.1K
13:20 188.58 188.67 188.56 188.67 52.4K
13:21 188.66 188.69 188.65 188.69 39.0K
13:22 188.70 188.74 188.70 188.72 22.0K
13:23 188.74 188.74 188.69 188.73 65.2K
13:24 188.74 188.75 188.69 188.70 31.2K
13:25 188.70 188.72 188.69 188.72 8.9K
13:26 188.70 188.71 188.68 188.69 15.5K
13:27 188.68 188.70 188.67 188.69 18.8K
13:28 188.69 188.71 188.69 188.70 18.4K
13:29 188.70 188.72 188.70 188.71 23.2K
13:30 188.72 188.73 188.71 188.72 29.1K
13:31 188.75 188.75 188.73 188.73 72.6K
13:32 188.71 188.71 188.66 188.66 80.2K
13:33 188.63 188.64 188.62 188.63 23.2K
13:34 188.63 188.66 188.63 188.65 39.1K
13:35 188.66 188.70 188.66 188.68 29.9K
13:36 188.70 188.70 188.67 188.67 23.5K
13:37 188.67 188.69 188.66 188.69 63.3K
13:38 188.73 188.76 188.72 188.75 31.2K
13:39 188.75 188.81 188.75 188.80 34.3K
13:40 188.80 188.81 188.78 188.81 12.3K
13:41 188.81 188.81 188.74 188.75 52.2K
13:42 188.74 188.77 188.72 188.73 32.5K
13:43 188.73 188.75 188.73 188.73 19.5K
13:44 188.72 188.77 188.72 188.77 13.5K
13:45 188.75 188.76 188.75 188.75 10.9K
13:46 188.76 188.81 188.76 188.79 31.0K
13:47 188.78 188.78 188.76 188.76 38.8K
13:48 188.77 188.79 188.75 188.75 25.9K
13:49 188.75 188.83 188.75 188.83 53.5K
13:50 188.83 188.85 188.82 188.82 12.5K
13:51 188.85 188.85 188.83 188.83 31.9K
13:52 188.83 188.83 188.83 188.83 10.8K
13:53 188.83 188.83 188.80 188.80 20.8K
13:54 188.80 188.82 188.77 188.80 96.0K
13:55 188.77 188.81 188.77 188.81 15.6K
13:56 188.81 188.82 188.79 188.80 28.9K
13:57 188.80 188.85 188.80 188.85 14.5K
13:58 188.85 188.87 188.84 188.84 12.3K
13:59 188.84 188.84 188.83 188.84 21.0K
14:00 188.83 188.99 188.83 188.95 160.1K
14:01 188.95 188.98 188.94 188.97 68.2K
14:02 188.99 189.06 188.99 189.00 108.8K
14:03 189.00 189.10 189.00 189.09 44.6K
14:04 189.09 189.10 189.07 189.07 470.2K
14:05 189.07 189.11 189.07 189.09 81.6K
14:06 189.09 189.11 189.03 189.06 72.8K
14:07 189.03 189.04 188.95 188.95 49.9K
14:08 188.98 189.05 188.94 189.05 34.8K
14:09 189.05 189.05 189.02 189.02 41.9K
14:10 189.03 189.04 189.01 189.03 20.8K
14:11 189.06 189.12 189.06 189.10 31.9K
14:12 189.11 189.12 189.10 189.10 57.5K
14:13 189.11 189.12 189.09 189.11 31.9K
14:14 189.12 189.12 189.11 189.12 25.0K
14:15 189.12 189.14 189.11 189.11 18.5K
14:16 189.10 189.13 189.10 189.11 19.3K
14:17 189.11 189.11 189.09 189.11 15.2K
14:18 189.12 189.12 189.08 189.10 69.2K
14:19 189.09 189.13 189.08 189.10 20.6K
14:20 189.11 189.13 189.09 189.12 37.7K
14:21 189.12 189.12 189.09 189.09 24.8K
14:22 189.10 189.11 189.08 189.09 27.5K
14:23 189.11 189.12 189.08 189.11 2,630.3K
14:24 189.11 189.13 189.10 189.13 40.7K
14:25 189.13 189.17 189.11 189.13 85.3K
14:26 189.12 189.12 189.06 189.08 41.9K
14:27 189.06 189.06 189.03 189.06 21.1K
14:28 189.03 189.04 189.02 189.03 24.9K
14:29 189.03 189.03 189.00 189.00 50.2K
14:30 189.09 189.10 189.03 189.09 83.6K
14:31 189.08 189.09 189.05 189.07 28.8K
14:32 189.07 189.07 189.04 189.06 24.0K
14:33 189.06 189.19 189.06 189.18 66.5K
14:34 189.18 189.18 189.15 189.16 72.9K
14:35 189.16 189.19 189.14 189.18 43.9K
14:36 189.17 189.22 189.16 189.19 51.6K
14:37 189.22 189.22 189.18 189.19 23.2K
14:38 189.20 189.22 189.20 189.22 23.5K
14:39 189.21 189.21 189.18 189.18 73.1K
14:40 189.17 189.22 189.17 189.18 107.8K
14:41 189.18 189.21 189.17 189.20 71.7K
14:42 189.21 189.23 189.14 189.14 75.7K
14:43 189.14 189.17 189.13 189.15 18.7K
14:44 189.15 189.19 189.15 189.16 86.2K
14:45 189.16 189.16 189.14 189.16 31.9K
14:46 189.16 189.20 189.16 189.20 39.8K
14:47 189.19 189.20 189.16 189.16 34.3K
14:48 189.16 189.21 189.15 189.21 112.9K
14:49 189.20 189.21 189.19 189.21 23.8K
14:50 189.22 189.24 189.20 189.21 24.6K
14:51 189.22 189.24 189.20 189.22 70.1K
14:52 189.22 189.28 189.22 189.25 84.2K
14:53 189.23 189.23 189.18 189.18 76.2K
14:54 189.17 189.17 189.14 189.14 24.0K
14:55 189.13 189.16 189.11 189.13 43.8K
14:56 189.12 189.13 189.09 189.09 19.6K
14:57 189.10 189.10 189.02 189.04 64.6K
14:58 189.04 189.06 189.03 189.04 22.9K
14:59 189.03 189.03 189.00 189.01 15.6K
15:00 189.01 189.05 189.01 189.05 41.1K
15:01 189.08 189.08 189.00 189.01 91.2K
15:02 189.04 189.06 189.03 189.03 72.5K
15:03 189.04 189.05 189.04 189.04 33.5K
15:04 189.04 189.09 189.04 189.08 42.0K
15:05 189.08 189.10 189.07 189.09 47.3K
15:06 189.11 189.11 189.07 189.09 13.4K
15:07 189.09 189.10 189.08 189.08 46.8K
15:08 189.08 189.11 189.07 189.07 40.3K
15:09 189.07 189.10 189.06 189.08 25.8K
15:10 189.06 189.07 189.04 189.04 74.2K
15:11 189.04 189.06 189.02 189.02 92.9K
15:12 189.03 189.04 189.00 189.02 33.0K
15:13 189.02 189.07 189.02 189.03 44.0K
15:14 189.03 189.06 189.02 189.06 58.9K
15:15 189.04 189.05 189.01 189.05 34.1K
15:16 189.05 189.06 189.04 189.05 25.7K
15:17 189.04 189.05 189.03 189.04 23.5K
15:18 189.04 189.04 189.02 189.04 53.8K
15:19 189.05 189.05 189.01 189.01 57.6K
15:20 189.01 189.07 189.01 189.07 37.5K
15:21 189.08 189.13 189.06 189.13 109.8K
15:22 189.12 189.14 189.10 189.11 46.8K
15:23 189.10 189.15 189.10 189.15 42.4K
15:24 189.12 189.15 189.12 189.14 64.1K
15:25 189.14 189.14 189.13 189.13 119.9K
15:26 189.18 189.22 189.17 189.17 85.6K
15:27 189.19 189.21 189.19 189.21 45.0K
15:28 189.19 189.19 189.13 189.15 167.8K
15:29 189.14 189.14 189.11 189.12 34.5K
15:30 189.13 189.19 189.11 189.16 85.1K
15:31 189.19 189.26 189.17 189.23 74.6K
15:32 189.23 189.24 189.16 189.16 60.7K
15:33 189.17 189.19 189.15 189.18 31.6K
15:34 189.17 189.18 189.16 189.17 25.3K
15:35 189.19 189.26 189.17 189.19 153.0K
15:36 189.20 189.21 189.18 189.20 28.4K
15:37 189.20 189.20 189.16 189.16 37.1K
15:38 189.16 189.20 189.16 189.17 44.0K
15:39 189.18 189.18 189.11 189.11 114.6K
15:40 189.12 189.17 189.11 189.14 95.4K
15:41 189.14 189.15 189.13 189.14 45.8K
15:42 189.12 189.14 189.11 189.11 82.7K
15:43 189.11 189.15 189.09 189.15 101.0K
15:44 189.16 189.19 189.15 189.17 92.1K
15:45 189.18 189.18 189.17 189.17 108.1K
15:46 189.19 189.20 189.17 189.19 141.6K
15:47 189.19 189.25 189.19 189.25 85.4K
15:48 189.23 189.25 189.18 189.18 103.7K
15:49 189.20 189.20 189.12 189.14 107.5K
15:50 189.14 189.14 189.08 189.09 239.5K
15:51 189.10 189.14 189.08 189.12 172.8K
15:52 189.13 189.14 189.10 189.11 156.4K
15:53 189.10 189.16 189.10 189.15 168.7K
15:54 189.17 189.19 189.15 189.19 230.0K
15:55 189.26 189.38 189.26 189.35 411.6K
15:56 189.34 189.34 189.26 189.29 336.3K
15:57 189.28 189.35 189.28 189.32 431.4K
15:58 189.32 189.39 189.29 189.37 647.1K
15:59 189.36 189.36 189.21 189.27 8,241.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available