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
09:30 189.10 189.10 188.76 188.82 1,254.0K
09:31 188.89 189.13 188.75 189.13 179.5K
09:32 189.12 189.29 189.02 189.07 204.3K
09:33 189.08 189.20 189.02 189.02 178.0K
09:34 189.01 189.01 188.74 188.75 129.1K
09:35 188.77 188.82 188.64 188.66 108.2K
09:36 188.65 188.86 188.64 188.86 138.2K
09:37 188.90 189.03 188.82 188.86 181.3K
09:38 188.83 189.12 188.73 188.91 195.6K
09:39 188.93 189.08 188.93 188.98 97.4K
09:40 188.94 189.14 188.94 189.12 129.0K
09:41 189.20 189.25 189.13 189.18 131.2K
09:42 189.19 189.19 189.10 189.14 68.9K
09:43 189.16 189.17 188.96 188.96 97.6K
09:44 188.96 188.99 188.73 188.73 112.6K
09:45 188.60 188.73 188.49 188.72 167.9K
09:46 188.75 188.85 188.70 188.72 103.7K
09:47 188.72 188.74 188.52 188.74 112.8K
09:48 188.78 188.96 188.78 188.91 116.2K
09:49 188.89 188.89 188.82 188.87 107.9K
09:50 188.85 188.92 188.84 188.87 114.2K
09:51 188.89 188.97 188.89 188.97 100.4K
09:52 188.96 188.98 188.93 188.93 103.7K
09:53 188.85 188.86 188.74 188.86 118.1K
09:54 188.87 188.89 188.58 188.58 118.4K
09:55 188.61 188.69 188.60 188.67 332.1K
09:56 188.74 189.06 188.74 189.03 326.3K
09:57 188.94 188.94 188.58 188.64 457.7K
09:58 188.65 188.71 188.64 188.70 101.7K
09:59 188.72 188.73 188.59 188.61 117.3K
10:00 188.69 188.69 188.49 188.49 156.9K
10:01 188.49 188.76 188.49 188.76 107.1K
10:02 188.76 188.88 188.76 188.82 100.5K
10:03 188.83 188.85 188.80 188.81 62.1K
10:04 188.80 188.83 188.63 188.66 98.9K
10:05 188.73 188.74 188.66 188.72 98.0K
10:06 188.71 188.83 188.70 188.83 89.7K
10:07 188.89 188.89 188.79 188.83 99.5K
10:08 188.84 188.87 188.73 188.73 68.4K
10:09 188.75 188.86 188.75 188.85 107.9K
10:10 188.87 188.87 188.78 188.78 76.3K
10:11 188.78 188.78 188.66 188.67 86.3K
10:12 188.67 188.85 188.67 188.85 110.6K
10:13 188.85 188.87 188.83 188.85 74.9K
10:14 188.81 188.89 188.73 188.88 128.6K
10:15 188.90 189.08 188.90 189.08 122.3K
10:16 189.07 189.07 188.96 188.96 251.1K
10:17 188.93 188.97 188.87 188.89 84.7K
10:18 188.89 188.94 188.88 188.92 58.6K
10:19 188.94 189.02 188.93 189.02 94.5K
10:20 189.03 189.06 188.94 188.96 140.6K
10:21 188.96 188.99 188.84 188.87 141.9K
10:22 188.86 188.94 188.86 188.90 94.1K
10:23 188.88 188.92 188.85 188.90 105.8K
10:24 188.91 188.92 188.83 188.84 104.3K
10:25 188.84 188.84 188.70 188.81 182.4K
10:26 188.83 188.83 188.71 188.75 243.5K
10:27 188.77 188.89 188.77 188.89 126.5K
10:28 188.91 188.91 188.75 188.77 148.6K
10:29 188.76 188.83 188.73 188.73 65.0K
10:30 188.76 188.77 188.69 188.69 91.6K
10:31 188.69 188.71 188.65 188.66 118.4K
10:32 188.65 188.65 188.51 188.60 118.9K
10:33 188.62 188.68 188.56 188.67 169.5K
10:34 188.69 188.85 188.68 188.85 113.8K
10:35 188.85 188.90 188.82 188.88 146.4K
10:36 188.88 188.94 188.85 188.91 71.0K
10:37 188.92 188.93 188.86 188.86 118.5K
10:38 188.88 188.99 188.87 188.95 64.9K
10:39 188.94 188.99 188.92 188.99 53.7K
10:40 189.00 189.01 188.94 188.97 69.6K
10:41 188.97 189.07 188.94 189.07 93.7K
10:42 189.09 189.15 189.06 189.14 102.4K
10:43 189.07 189.16 189.07 189.11 97.6K
10:44 189.11 189.12 188.99 188.99 2,078.8K
10:45 189.01 189.02 188.99 189.01 40.2K
10:46 189.01 189.01 188.96 188.97 54.9K
10:47 188.98 188.98 188.94 188.95 119.0K
10:48 188.94 188.96 188.92 188.95 100.2K
10:49 188.97 188.97 188.85 188.89 95.1K
10:50 188.89 188.94 188.86 188.94 142.6K
10:51 188.94 188.96 188.84 188.84 55.3K
10:52 188.83 188.85 188.75 188.75 86.9K
10:53 188.74 188.76 188.68 188.76 86.0K
10:54 188.76 188.79 188.72 188.72 128.0K
10:55 188.70 188.71 188.69 188.69 47.6K
10:56 188.70 188.82 188.68 188.80 100.4K
10:57 188.79 188.81 188.67 188.67 72.0K
10:58 188.67 188.72 188.66 188.66 34.3K
10:59 188.63 188.83 188.63 188.82 107.3K
11:00 188.82 188.83 188.74 188.77 81.2K
11:01 188.77 188.77 188.63 188.63 80.3K
11:02 188.66 188.75 188.64 188.74 32.4K
11:03 188.71 188.71 188.59 188.59 56.9K
11:04 188.60 188.62 188.59 188.62 88.5K
11:05 188.67 188.68 188.61 188.65 53.1K
11:06 188.65 188.71 188.64 188.70 59.7K
11:07 188.70 188.70 188.66 188.70 46.7K
11:08 188.71 188.81 188.65 188.81 117.2K
11:09 188.80 188.86 188.80 188.86 78.7K
11:10 188.84 188.85 188.82 188.83 102.9K
11:11 188.83 188.83 188.71 188.72 106.9K
11:12 188.73 188.73 188.67 188.67 88.0K
11:13 188.66 188.73 188.66 188.70 79.8K
11:14 188.70 188.76 188.67 188.70 62.4K
11:15 188.70 188.74 188.69 188.71 49.8K
11:16 188.69 188.77 188.69 188.76 79.2K
11:17 188.75 188.76 188.66 188.67 66.2K
11:18 188.69 188.74 188.68 188.72 73.1K
11:19 188.74 188.74 188.56 188.56 121.2K
11:20 188.56 188.57 188.49 188.51 131.3K
11:21 188.46 188.47 188.39 188.47 121.6K
11:22 188.45 188.49 188.37 188.42 528.4K
11:23 188.42 188.42 188.34 188.37 140.5K
11:24 188.36 188.43 188.36 188.40 87.4K
11:25 188.40 188.40 188.34 188.35 73.4K
11:26 188.34 188.34 188.27 188.28 177.6K
11:27 188.29 188.36 188.28 188.36 250.6K
11:28 188.30 188.35 188.30 188.34 231.2K
11:29 188.35 188.35 188.26 188.30 74.7K
11:30 188.29 188.29 188.08 188.08 195.1K
11:31 188.08 188.08 188.03 188.04 72.6K
11:32 188.07 188.10 188.05 188.06 85.3K
11:33 188.00 188.00 187.90 187.92 115.2K
11:34 187.93 188.10 187.93 188.10 133.0K
11:35 188.10 188.12 188.08 188.09 56.3K
11:36 188.09 188.17 188.09 188.17 35.0K
11:37 188.18 188.20 188.13 188.16 50.5K
11:38 188.19 188.26 188.19 188.22 258.1K
11:39 188.23 188.24 188.06 188.07 163.3K
11:40 188.09 188.17 188.09 188.17 130.0K
11:41 188.18 188.18 188.15 188.18 31.7K
11:42 188.17 188.17 188.08 188.09 124.3K
11:43 188.08 188.10 188.08 188.10 98.3K
11:44 188.08 188.10 188.03 188.03 66.3K
11:45 188.01 188.03 187.97 187.97 106.2K
11:46 187.99 187.99 187.93 187.94 41.2K
11:47 187.96 188.01 187.95 187.96 86.9K
11:48 187.96 188.01 187.95 187.99 109.5K
11:49 187.93 188.04 187.89 188.04 78.9K
11:50 188.03 188.16 188.03 188.16 121.0K
11:51 188.15 188.18 188.15 188.16 106.2K
11:52 188.19 188.22 188.15 188.22 69.2K
11:53 188.20 188.23 188.01 188.07 154.8K
11:54 188.07 188.07 188.03 188.03 44.6K
11:55 188.03 188.04 188.00 188.01 88.0K
11:56 188.00 188.03 188.00 188.03 61.7K
11:57 188.03 188.07 188.00 188.00 47.3K
11:58 188.02 188.02 187.96 187.99 82.7K
11:59 187.99 188.00 187.91 187.92 232.4K
12:00 187.92 187.96 187.91 187.95 97.1K
12:01 187.96 188.08 187.92 188.08 144.8K
12:02 188.08 188.08 187.99 188.01 91.7K
12:03 188.01 188.08 187.99 188.08 48.7K
12:04 188.07 188.07 187.94 187.94 143.0K
12:05 187.93 187.95 187.90 187.94 93.5K
12:06 187.94 187.99 187.92 187.92 192.9K
12:07 187.91 188.03 187.86 188.03 139.5K
12:08 188.01 188.02 187.98 187.99 90.4K
12:09 187.99 188.09 187.99 188.08 93.8K
12:10 188.08 188.08 188.04 188.06 20.0K
12:11 188.06 188.12 188.03 188.12 63.6K
12:12 188.10 188.15 188.10 188.14 35.5K
12:13 188.15 188.19 188.14 188.18 146.7K
12:14 188.17 188.17 188.09 188.09 91.9K
12:15 188.10 188.28 188.10 188.28 87.9K
12:16 188.28 188.30 188.25 188.27 114.2K
12:17 188.27 188.48 188.27 188.47 64.2K
12:18 188.45 188.57 188.44 188.57 56.4K
12:19 188.54 188.60 188.53 188.58 71.1K
12:20 188.58 188.69 188.57 188.69 78.7K
12:21 188.69 188.79 188.67 188.70 115.4K
12:22 188.69 188.69 188.65 188.65 101.0K
12:23 188.59 188.69 188.59 188.68 91.3K
12:24 188.69 188.70 188.67 188.67 28.0K
12:25 188.68 188.75 188.66 188.73 56.8K
12:26 188.74 188.76 188.70 188.70 78.2K
12:27 188.72 188.74 188.71 188.71 33.3K
12:28 188.69 188.70 188.66 188.70 108.9K
12:29 188.71 188.71 188.65 188.70 127.9K
12:30 188.72 188.74 188.68 188.70 124.8K
12:31 188.71 188.79 188.71 188.78 81.5K
12:32 188.79 188.82 188.78 188.81 68.2K
12:33 188.82 188.82 188.69 188.70 84.5K
12:34 188.70 188.70 188.64 188.64 37.7K
12:35 188.66 188.66 188.45 188.45 63.7K
12:36 188.44 188.46 188.41 188.44 77.3K
12:37 188.42 188.42 188.41 188.42 36.5K
12:38 188.40 188.42 188.35 188.40 50.0K
12:39 188.40 188.40 188.36 188.37 16.2K
12:40 188.33 188.37 188.29 188.37 43.4K
12:41 188.36 188.39 188.36 188.37 31.1K
12:42 188.38 188.42 188.36 188.41 114.4K
12:43 188.41 188.45 188.41 188.45 59.7K
12:44 188.44 188.46 188.43 188.43 37.8K
12:45 188.44 188.46 188.42 188.45 53.0K
12:46 188.46 188.52 188.44 188.52 45.0K
12:47 188.51 188.51 188.46 188.47 49.9K
12:48 188.47 188.47 188.42 188.44 41.0K
12:49 188.44 188.46 188.27 188.27 142.3K
12:50 188.28 188.30 188.27 188.29 23.5K
12:51 188.24 188.27 188.22 188.26 66.3K
12:52 188.25 188.32 188.25 188.31 44.0K
12:53 188.30 188.30 188.27 188.27 48.2K
12:54 188.29 188.30 188.27 188.28 58.4K
12:55 188.28 188.33 188.28 188.32 48.6K
12:56 188.29 188.31 188.21 188.22 131.3K
12:57 188.23 188.27 188.23 188.27 33.4K
12:58 188.27 188.28 188.24 188.26 16.5K
12:59 188.27 188.28 188.24 188.24 85.9K
13:00 188.24 188.27 188.23 188.23 46.4K
13:01 188.23 188.25 188.23 188.23 43.3K
13:02 188.23 188.26 188.21 188.21 58.8K
13:03 188.23 188.23 188.17 188.18 108.6K
13:04 188.18 188.22 188.18 188.21 106.4K
13:05 188.20 188.20 188.03 188.04 105.9K
13:06 188.03 188.08 188.03 188.07 21.7K
13:07 188.07 188.07 188.05 188.06 73.6K
13:08 188.06 188.10 188.04 188.10 53.0K
13:09 188.09 188.16 188.08 188.16 63.1K
13:10 188.17 188.17 188.08 188.08 60.2K
13:11 188.04 188.07 188.04 188.05 44.3K
13:12 188.07 188.07 188.00 188.00 78.0K
13:13 188.00 188.00 187.98 188.00 41.2K
13:14 187.99 188.00 187.94 187.95 23.4K
13:15 187.97 188.01 187.95 188.01 47.1K
13:16 187.96 187.98 187.95 187.95 93.5K
13:17 187.95 187.97 187.82 187.82 155.8K
13:18 187.82 187.87 187.81 187.83 36.8K
13:19 187.82 187.82 187.76 187.77 133.0K
13:20 187.77 187.79 187.77 187.78 76.5K
13:21 187.78 187.81 187.78 187.80 82.9K
13:22 187.81 187.81 187.75 187.75 49.9K
13:23 187.76 187.78 187.74 187.78 77.5K
13:24 187.76 187.85 187.76 187.83 79.0K
13:25 187.83 187.86 187.83 187.86 39.5K
13:26 187.85 187.92 187.83 187.88 113.5K
13:27 187.89 187.93 187.84 187.84 68.9K
13:28 187.81 187.83 187.75 187.75 59.3K
13:29 187.75 187.76 187.70 187.70 102.6K
13:30 187.69 187.72 187.63 187.64 129.6K
13:31 187.64 187.65 187.58 187.58 99.2K
13:32 187.59 187.59 187.47 187.50 176.9K
13:33 187.49 187.49 187.42 187.43 67.8K
13:34 187.43 187.45 187.37 187.37 156.4K
13:35 187.37 187.42 187.37 187.38 179.0K
13:36 187.39 187.44 187.32 187.44 185.3K
13:37 187.46 187.53 187.46 187.52 96.9K
13:38 187.53 187.54 187.49 187.51 73.7K
13:39 187.53 187.58 187.53 187.55 93.7K
13:40 187.52 187.66 187.52 187.63 110.5K
13:41 187.61 187.64 187.61 187.63 37.5K
13:42 187.62 187.66 187.59 187.59 48.1K
13:43 187.59 187.60 187.48 187.48 55.2K
13:44 187.54 187.67 187.54 187.67 110.6K
13:45 187.67 187.67 187.55 187.56 44.8K
13:46 187.57 187.57 187.56 187.57 28.4K
13:47 187.55 187.65 187.54 187.65 92.8K
13:48 187.67 187.68 187.64 187.64 202.8K
13:49 187.64 187.69 187.64 187.67 64.5K
13:50 187.65 187.68 187.64 187.68 43.7K
13:51 187.69 187.69 187.66 187.66 36.3K
13:52 187.71 187.75 187.67 187.73 135.2K
13:53 187.74 187.74 187.67 187.67 51.2K
13:54 187.65 187.70 187.63 187.69 42.6K
13:55 187.76 187.82 187.76 187.79 123.5K
13:56 187.80 187.84 187.79 187.83 53.2K
13:57 187.83 187.83 187.74 187.75 69.7K
13:58 187.74 187.75 187.70 187.71 41.2K
13:59 187.69 187.71 187.67 187.69 50.3K
14:00 187.69 187.71 187.62 187.66 87.1K
14:01 187.63 187.66 187.63 187.66 98.3K
14:02 187.66 187.71 187.60 187.69 112.6K
14:03 187.70 187.70 187.60 187.60 123.5K
14:04 187.57 187.65 187.54 187.65 159.6K
14:05 187.66 187.68 187.61 187.68 117.2K
14:06 187.69 187.74 187.68 187.70 69.9K
14:07 187.70 187.70 187.62 187.64 45.3K
14:08 187.64 187.70 187.63 187.65 90.5K
14:09 187.65 187.67 187.58 187.58 71.5K
14:10 187.54 187.55 187.49 187.50 91.4K
14:11 187.52 187.57 187.52 187.55 45.3K
14:12 187.50 187.51 187.44 187.44 61.8K
14:13 187.42 187.48 187.41 187.43 126.4K
14:14 187.42 187.42 187.30 187.30 93.5K
14:15 187.28 187.45 187.28 187.39 116.0K
14:16 187.37 187.37 187.31 187.31 74.5K
14:17 187.32 187.43 187.28 187.43 71.9K
14:18 187.43 187.43 187.37 187.37 78.6K
14:19 187.36 187.37 187.34 187.35 30.0K
14:20 187.40 187.40 187.35 187.37 47.5K
14:21 187.40 187.42 187.38 187.42 91.7K
14:22 187.40 187.45 187.39 187.42 48.7K
14:23 187.44 187.46 187.42 187.46 52.4K
14:24 187.50 187.52 187.43 187.44 96.6K
14:25 187.43 187.44 187.39 187.39 55.1K
14:26 187.40 187.41 187.35 187.36 90.2K
14:27 187.36 187.38 187.32 187.32 77.8K
14:28 187.33 187.44 187.31 187.43 48.8K
14:29 187.41 187.43 187.39 187.42 79.9K
14:30 187.38 187.40 187.29 187.29 102.5K
14:31 187.27 187.30 187.21 187.29 103.3K
14:32 187.34 187.42 187.34 187.39 108.2K
14:33 187.39 187.40 187.30 187.32 66.5K
14:34 187.30 187.33 187.29 187.29 27.8K
14:35 187.28 187.30 187.25 187.26 50.5K
14:36 187.28 187.42 187.27 187.38 112.7K
14:37 187.38 187.38 187.30 187.30 85.3K
14:38 187.30 187.37 187.30 187.37 59.9K
14:39 187.38 187.44 187.38 187.43 60.4K
14:40 187.44 187.45 187.37 187.38 78.3K
14:41 187.36 187.41 187.36 187.41 38.4K
14:42 187.40 187.42 187.33 187.34 74.7K
14:43 187.36 187.43 187.36 187.43 116.6K
14:44 187.41 187.41 187.38 187.40 50.6K
14:45 187.39 187.41 187.39 187.40 33.5K
14:46 187.41 187.43 187.39 187.43 52.5K
14:47 187.41 187.46 187.41 187.44 39.3K
14:48 187.46 187.50 187.46 187.49 62.4K
14:49 187.49 187.51 187.45 187.51 70.6K
14:50 187.51 187.51 187.45 187.45 148.6K
14:51 187.44 187.47 187.42 187.42 29.6K
14:52 187.45 187.48 187.44 187.44 147.6K
14:53 187.44 187.45 187.37 187.37 59.3K
14:54 187.35 187.40 187.34 187.40 88.0K
14:55 187.38 187.39 187.31 187.34 78.7K
14:56 187.32 187.32 187.25 187.26 72.5K
14:57 187.23 187.25 187.21 187.25 71.0K
14:58 187.25 187.25 187.23 187.25 59.4K
14:59 187.23 187.26 187.23 187.25 113.2K
15:00 187.25 187.26 187.19 187.24 144.9K
15:01 187.24 187.37 187.23 187.36 160.6K
15:02 187.34 187.35 187.29 187.32 99.7K
15:03 187.34 187.37 187.34 187.37 75.6K
15:04 187.37 187.39 187.28 187.31 96.6K
15:05 187.33 187.36 187.31 187.32 101.4K
15:06 187.32 187.33 187.27 187.29 82.3K
15:07 187.31 187.38 187.28 187.38 79.6K
15:08 187.35 187.38 187.34 187.37 66.2K
15:09 187.40 187.40 187.37 187.38 88.1K
15:10 187.42 187.45 187.42 187.42 86.7K
15:11 187.42 187.47 187.42 187.45 59.4K
15:12 187.45 187.45 187.38 187.38 100.8K
15:13 187.37 187.38 187.32 187.33 87.2K
15:14 187.32 187.35 187.29 187.30 98.3K
15:15 187.31 187.35 187.30 187.34 74.8K
15:16 187.33 187.34 187.19 187.19 101.5K
15:17 187.21 187.23 187.18 187.23 75.3K
15:18 187.20 187.21 187.15 187.15 116.0K
15:19 187.15 187.18 187.13 187.13 48.4K
15:20 187.13 187.13 187.04 187.04 150.6K
15:21 187.01 187.08 187.01 187.07 98.6K
15:22 187.06 187.08 187.03 187.05 118.3K
15:23 187.05 187.08 187.00 187.00 216.6K
15:24 187.02 187.03 186.99 187.03 119.1K
15:25 187.01 187.04 187.00 187.02 66.8K
15:26 187.03 187.03 186.85 186.99 186.6K
15:27 186.97 186.97 186.92 186.93 125.5K
15:28 186.93 186.99 186.91 186.92 98.0K
15:29 186.92 186.94 186.89 186.93 87.2K
15:30 186.93 187.00 186.92 186.98 114.1K
15:31 186.97 187.08 186.97 187.08 71.0K
15:32 187.08 187.08 186.91 186.91 160.0K
15:33 186.91 186.94 186.90 186.90 109.4K
15:34 186.91 186.91 186.84 186.86 66.0K
15:35 186.86 186.97 186.86 186.97 92.8K
15:36 186.97 187.11 186.97 187.09 199.0K
15:37 187.11 187.21 187.11 187.21 123.4K
15:38 187.21 187.23 187.18 187.23 151.9K
15:39 187.23 187.24 187.18 187.19 106.5K
15:40 187.20 187.21 187.12 187.13 127.1K
15:41 187.14 187.15 187.11 187.13 113.1K
15:42 187.13 187.13 187.05 187.05 119.6K
15:43 187.05 187.05 186.97 187.01 123.5K
15:44 187.01 187.01 186.99 187.00 95.6K
15:45 187.03 187.11 187.03 187.09 252.4K
15:46 187.10 187.10 187.04 187.04 121.0K
15:47 187.04 187.04 186.99 187.00 193.7K
15:48 187.00 187.02 186.89 186.89 161.0K
15:49 186.85 186.85 186.74 186.78 246.0K
15:50 186.79 186.97 186.79 186.91 268.9K
15:51 186.90 186.94 186.87 186.90 253.0K
15:52 186.92 187.04 186.92 187.04 347.1K
15:53 187.05 187.09 186.98 187.05 226.2K
15:54 187.08 187.09 186.95 186.96 390.9K
15:55 186.98 187.04 186.97 187.01 388.0K
15:56 187.09 187.12 187.09 187.10 436.5K
15:57 187.10 187.14 187.04 187.04 464.8K
15:58 187.08 187.11 186.99 187.11 1,018.2K
15:59 187.12 187.24 187.11 187.21 11,521.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available