DJ Telecom

DJUSTL
🏛️ usa →
188.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 185.58 185.81 185.50 185.50 1,289.9K
09:31 185.52 185.56 185.31 185.52 153.0K
09:32 185.56 186.22 185.56 186.21 138.4K
09:33 186.16 186.18 186.04 186.07 124.2K
09:34 186.03 186.08 185.93 186.00 114.2K
09:35 185.95 186.11 185.86 185.86 128.1K
09:36 185.86 185.86 185.65 185.66 102.8K
09:37 185.65 185.66 185.46 185.46 144.2K
09:38 185.47 185.50 185.27 185.27 93.7K
09:39 185.30 185.30 185.20 185.20 162.7K
09:40 185.18 185.18 184.96 184.98 131.2K
09:41 184.91 185.16 184.88 185.14 305.2K
09:42 185.10 185.10 184.89 184.99 103.0K
09:43 184.99 185.00 184.89 184.93 78.1K
09:44 184.97 184.98 184.91 184.95 80.1K
09:45 184.86 185.01 184.86 184.91 180.4K
09:46 184.90 184.94 184.80 184.85 131.0K
09:47 185.01 185.10 184.98 185.09 188.9K
09:48 185.11 185.20 185.11 185.12 126.5K
09:49 185.11 185.21 185.10 185.18 116.0K
09:50 185.17 185.18 185.04 185.04 87.8K
09:51 185.05 185.18 185.04 185.18 130.8K
09:52 185.23 185.28 185.20 185.27 112.1K
09:53 185.28 185.33 185.28 185.31 76.2K
09:54 185.31 185.51 185.31 185.43 84.1K
09:55 185.43 185.43 185.35 185.40 86.3K
09:56 185.39 185.49 185.23 185.49 97.8K
09:57 185.48 185.63 185.45 185.62 74.4K
09:58 185.62 185.74 185.62 185.72 68.3K
09:59 185.72 185.76 185.69 185.71 222.3K
10:00 185.73 185.97 185.73 185.97 106.0K
10:01 186.00 186.16 186.00 186.16 120.9K
10:02 186.18 186.21 186.03 186.03 206.2K
10:03 186.02 186.02 185.89 185.94 73.0K
10:04 185.94 186.01 185.92 186.00 65.5K
10:05 185.98 186.07 185.98 186.02 94.8K
10:06 186.06 186.15 186.06 186.15 67.2K
10:07 186.12 186.12 185.91 185.91 99.7K
10:08 185.94 185.94 185.83 185.83 80.8K
10:09 185.81 185.85 185.69 185.69 105.8K
10:10 185.66 185.69 185.63 185.67 54.0K
10:11 185.66 185.66 185.50 185.50 72.7K
10:12 185.47 185.47 185.35 185.42 83.7K
10:13 185.45 185.46 185.38 185.38 72.4K
10:14 185.34 185.50 185.34 185.50 123.9K
10:15 185.50 185.54 185.45 185.49 123.1K
10:16 185.49 185.50 185.43 185.44 94.6K
10:17 185.45 185.46 185.42 185.42 55.0K
10:18 185.45 185.48 185.39 185.46 89.9K
10:19 185.45 185.45 185.36 185.40 80.4K
10:20 185.40 185.40 185.29 185.40 63.6K
10:21 185.39 185.39 185.26 185.26 38.1K
10:22 185.27 185.32 185.25 185.28 50.4K
10:23 185.28 185.33 185.28 185.29 39.8K
10:24 185.31 185.32 185.26 185.30 66.7K
10:25 185.31 185.31 185.18 185.31 128.7K
10:26 185.29 185.33 185.26 185.27 178.4K
10:27 185.28 185.28 185.17 185.21 77.0K
10:28 185.21 185.22 185.13 185.17 41.4K
10:29 185.18 185.22 185.18 185.21 58.3K
10:30 185.20 185.23 185.15 185.17 118.4K
10:31 185.07 185.07 184.96 184.99 93.4K
10:32 184.95 184.96 184.86 184.94 110.7K
10:33 184.95 184.98 184.93 184.94 76.0K
10:34 184.94 184.94 184.73 184.73 137.7K
10:35 184.73 184.75 184.66 184.75 123.8K
10:36 184.75 184.89 184.75 184.85 71.6K
10:37 184.86 184.87 184.79 184.82 123.0K
10:38 184.83 184.84 184.78 184.78 89.4K
10:39 184.78 184.82 184.78 184.82 32.0K
10:40 184.83 184.84 184.77 184.83 98.3K
10:41 184.83 184.83 184.77 184.77 70.1K
10:42 184.78 184.85 184.78 184.85 57.9K
10:43 184.85 184.95 184.83 184.95 73.5K
10:44 184.95 184.97 184.89 184.89 86.5K
10:45 184.89 184.95 184.87 184.95 65.5K
10:46 184.96 184.97 184.93 184.96 72.8K
10:47 184.97 185.14 184.97 185.12 102.1K
10:48 185.13 185.17 185.12 185.16 56.6K
10:49 185.18 185.25 185.18 185.20 84.2K
10:50 185.19 185.26 185.19 185.24 107.1K
10:51 185.22 185.22 185.11 185.18 111.4K
10:52 185.20 185.22 185.18 185.19 94.6K
10:53 185.19 185.29 185.17 185.29 75.7K
10:54 185.30 185.30 185.26 185.30 73.4K
10:55 185.28 185.42 185.28 185.42 64.7K
10:56 185.46 185.46 185.40 185.41 87.6K
10:57 185.42 185.45 185.38 185.38 76.7K
10:58 185.33 185.43 185.33 185.42 75.0K
10:59 185.41 185.43 185.34 185.34 33.1K
11:00 185.32 185.37 185.27 185.30 91.2K
11:01 185.34 185.39 185.34 185.37 78.4K
11:02 185.37 185.40 185.36 185.39 31.5K
11:03 185.37 185.41 185.36 185.40 48.8K
11:04 185.41 185.44 185.41 185.43 33.3K
11:05 185.42 185.47 185.41 185.47 61.7K
11:06 185.47 185.49 185.44 185.44 62.0K
11:07 185.44 185.56 185.44 185.56 100.5K
11:08 185.57 185.59 185.41 185.47 129.5K
11:09 185.47 185.49 185.39 185.39 75.8K
11:10 185.39 185.49 185.39 185.49 73.8K
11:11 185.49 185.50 185.43 185.43 52.5K
11:12 185.46 185.49 185.42 185.42 75.5K
11:13 185.42 185.45 185.42 185.43 42.3K
11:14 185.43 185.44 185.39 185.39 30.7K
11:15 185.37 185.40 185.36 185.38 66.3K
11:16 185.38 185.39 185.37 185.38 37.5K
11:17 185.38 185.38 185.28 185.28 86.1K
11:18 185.29 185.34 185.26 185.26 69.9K
11:19 185.27 185.27 185.22 185.23 39.9K
11:20 185.24 185.25 185.22 185.23 46.9K
11:21 185.25 185.25 185.12 185.12 52.8K
11:22 185.12 185.18 185.12 185.17 51.2K
11:23 185.15 185.16 185.13 185.16 33.5K
11:24 185.14 185.16 185.12 185.14 60.0K
11:25 185.15 185.15 185.09 185.09 59.6K
11:26 185.11 185.11 185.06 185.10 92.8K
11:27 185.08 185.12 185.04 185.06 91.5K
11:28 185.05 185.07 184.98 184.98 48.8K
11:29 184.98 184.99 184.87 184.87 81.1K
11:30 184.87 184.94 184.87 184.94 75.1K
11:31 184.96 185.01 184.94 185.00 60.2K
11:32 185.01 185.02 184.99 184.99 43.7K
11:33 185.01 185.04 185.00 185.02 94.0K
11:34 185.01 185.13 185.01 185.13 97.2K
11:35 185.13 185.19 185.08 185.19 76.4K
11:36 185.19 185.19 185.13 185.13 86.5K
11:37 185.12 185.14 185.05 185.13 70.5K
11:38 185.12 185.21 185.11 185.16 82.1K
11:39 185.17 185.19 185.15 185.18 38.7K
11:40 185.16 185.21 185.16 185.21 80.1K
11:41 185.22 185.22 185.13 185.13 57.7K
11:42 185.15 185.16 185.12 185.14 68.8K
11:43 185.15 185.16 185.11 185.11 68.3K
11:44 185.13 185.17 185.13 185.16 30.2K
11:45 185.14 185.18 185.14 185.17 34.5K
11:46 185.19 185.21 185.15 185.16 82.1K
11:47 185.16 185.20 185.15 185.16 87.5K
11:48 185.14 185.19 185.13 185.18 46.6K
11:49 185.19 185.21 185.17 185.18 30.9K
11:50 185.17 185.20 185.16 185.17 43.1K
11:51 185.15 185.15 185.13 185.14 40.0K
11:52 185.14 185.14 185.08 185.10 41.7K
11:53 185.10 185.11 185.08 185.09 39.6K
11:54 185.11 185.13 185.09 185.13 40.6K
11:55 185.11 185.15 185.11 185.11 40.0K
11:56 185.12 185.15 185.11 185.14 43.5K
11:57 185.14 185.23 185.14 185.23 74.7K
11:58 185.23 185.23 185.18 185.21 30.6K
11:59 185.22 185.29 185.22 185.28 57.7K
12:00 185.27 185.48 185.27 185.48 152.1K
12:01 185.47 185.49 185.47 185.47 45.5K
12:02 185.47 185.47 185.39 185.39 81.2K
12:03 185.41 185.45 185.41 185.44 61.7K
12:04 185.47 185.52 185.39 185.41 73.1K
12:05 185.38 185.42 185.38 185.40 31.1K
12:06 185.41 185.54 185.38 185.54 99.9K
12:07 185.54 185.57 185.51 185.53 68.7K
12:08 185.54 185.63 185.52 185.61 58.7K
12:09 185.63 185.69 185.60 185.65 110.8K
12:10 185.63 185.66 185.58 185.66 89.1K
12:11 185.67 185.70 185.65 185.69 77.2K
12:12 185.69 185.74 185.67 185.71 109.3K
12:13 185.71 185.72 185.68 185.69 33.9K
12:14 185.69 185.71 185.68 185.69 38.1K
12:15 185.68 185.70 185.59 185.59 82.0K
12:16 185.60 185.60 185.58 185.58 30.1K
12:17 185.59 185.65 185.57 185.63 46.9K
12:18 185.65 185.66 185.63 185.63 51.7K
12:19 185.64 185.65 185.62 185.63 56.2K
12:20 185.64 185.64 185.54 185.54 45.5K
12:21 185.54 185.59 185.53 185.56 43.5K
12:22 185.55 185.62 185.55 185.60 48.1K
12:23 185.63 185.63 185.60 185.63 23.6K
12:24 185.63 185.65 185.63 185.64 31.5K
12:25 185.64 185.66 185.62 185.64 20.7K
12:26 185.64 185.64 185.58 185.59 36.9K
12:27 185.56 185.57 185.56 185.57 46.8K
12:28 185.57 185.58 185.55 185.55 65.0K
12:29 185.55 185.57 185.52 185.53 71.5K
12:30 185.55 185.56 185.52 185.53 80.2K
12:31 185.53 185.57 185.53 185.56 18.2K
12:32 185.56 185.63 185.56 185.62 67.8K
12:33 185.62 185.67 185.61 185.67 31.5K
12:34 185.67 185.69 185.65 185.67 43.3K
12:35 185.67 185.67 185.61 185.61 61.9K
12:36 185.63 185.64 185.61 185.61 38.8K
12:37 185.61 185.65 185.59 185.59 33.4K
12:38 185.60 185.64 185.60 185.63 34.9K
12:39 185.62 185.65 185.62 185.63 49.4K
12:40 185.63 185.64 185.62 185.62 15.9K
12:41 185.61 185.66 185.61 185.66 27.5K
12:42 185.65 185.70 185.65 185.68 62.8K
12:43 185.68 185.69 185.66 185.68 39.7K
12:44 185.68 185.70 185.64 185.64 43.3K
12:45 185.64 185.64 185.60 185.61 48.4K
12:46 185.62 185.62 185.61 185.62 34.3K
12:47 185.62 185.62 185.59 185.61 16.6K
12:48 185.61 185.61 185.55 185.56 58.5K
12:49 185.56 185.61 185.55 185.60 32.5K
12:50 185.60 185.61 185.58 185.58 12.6K
12:51 185.60 185.60 185.57 185.57 27.8K
12:52 185.58 185.60 185.48 185.48 98.9K
12:53 185.48 185.49 185.46 185.48 26.1K
12:54 185.45 185.57 185.45 185.57 103.0K
12:55 185.58 185.63 185.55 185.63 122.5K
12:56 185.63 185.64 185.62 185.62 27.6K
12:57 185.65 185.70 185.65 185.66 96.3K
12:58 185.65 185.66 185.62 185.62 38.7K
12:59 185.63 185.65 185.58 185.58 61.9K
13:00 185.58 185.62 185.58 185.62 50.1K
13:01 185.58 185.60 185.55 185.58 38.6K
13:02 185.55 185.58 185.55 185.55 55.9K
13:03 185.55 185.55 185.50 185.52 30.5K
13:04 185.51 185.51 185.47 185.48 43.0K
13:05 185.49 185.50 185.47 185.50 51.8K
13:06 185.50 185.51 185.44 185.45 73.7K
13:07 185.45 185.47 185.40 185.40 32.6K
13:08 185.40 185.41 185.38 185.40 30.4K
13:09 185.39 185.39 185.30 185.31 142.4K
13:10 185.30 185.33 185.30 185.33 35.9K
13:11 185.31 185.32 185.31 185.32 33.0K
13:12 185.32 185.35 185.24 185.25 92.5K
13:13 185.25 185.32 185.25 185.32 86.4K
13:14 185.30 185.35 185.29 185.33 31.6K
13:15 185.32 185.43 185.31 185.42 54.3K
13:16 185.41 185.53 185.41 185.52 111.0K
13:17 185.61 185.64 185.59 185.60 51.7K
13:18 185.61 185.65 185.61 185.62 29.4K
13:19 185.63 185.69 185.63 185.68 55.5K
13:20 185.62 185.62 185.55 185.59 196.0K
13:21 185.59 185.61 185.58 185.60 35.3K
13:22 185.61 185.61 185.59 185.60 23.9K
13:23 185.60 185.63 185.60 185.63 35.2K
13:24 185.63 185.63 185.61 185.61 87.5K
13:25 185.63 185.63 185.59 185.59 26.5K
13:26 185.59 185.60 185.59 185.60 35.0K
13:27 185.61 185.63 185.60 185.62 24.4K
13:28 185.61 185.62 185.59 185.61 40.6K
13:29 185.61 185.61 185.48 185.50 64.7K
13:30 185.51 185.53 185.50 185.53 36.3K
13:31 185.51 185.51 185.47 185.50 82.8K
13:32 185.50 185.59 185.50 185.55 84.4K
13:33 185.55 185.55 185.52 185.55 39.9K
13:34 185.56 185.56 185.54 185.54 31.0K
13:35 185.54 185.58 185.54 185.57 32.5K
13:36 185.59 185.62 185.59 185.60 34.5K
13:37 185.60 185.60 185.46 185.46 75.0K
13:38 185.47 185.47 185.45 185.47 21.2K
13:39 185.47 185.52 185.45 185.52 47.4K
13:40 185.52 185.52 185.48 185.51 25.8K
13:41 185.50 185.51 185.49 185.49 21.4K
13:42 185.50 185.53 185.48 185.52 75.0K
13:43 185.54 185.54 185.41 185.43 50.6K
13:44 185.43 185.48 185.43 185.48 65.1K
13:45 185.50 185.50 185.47 185.48 38.8K
13:46 185.48 185.50 185.47 185.50 26.0K
13:47 185.49 185.49 185.40 185.42 58.9K
13:48 185.38 185.42 185.38 185.40 71.7K
13:49 185.41 185.42 185.39 185.42 11.5K
13:50 185.43 185.44 185.36 185.36 49.8K
13:51 185.36 185.37 185.31 185.31 49.7K
13:52 185.34 185.35 185.25 185.25 43.2K
13:53 185.26 185.26 185.25 185.25 24.5K
13:54 185.25 185.26 185.23 185.25 17.0K
13:55 185.25 185.27 185.24 185.27 22.0K
13:56 185.27 185.27 185.25 185.27 35.0K
13:57 185.25 185.27 185.24 185.24 27.9K
13:58 185.24 185.29 185.24 185.28 52.3K
13:59 185.28 185.30 185.26 185.26 27.3K
14:00 185.26 185.32 185.26 185.32 52.8K
14:01 185.31 185.38 185.28 185.38 81.4K
14:02 185.39 185.42 185.39 185.40 20.0K
14:03 185.41 185.42 185.39 185.39 71.7K
14:04 185.40 185.43 185.40 185.41 31.1K
14:05 185.41 185.43 185.40 185.43 40.5K
14:06 185.41 185.41 185.39 185.41 68.6K
14:07 185.43 185.43 185.40 185.40 32.6K
14:08 185.42 185.42 185.39 185.39 64.7K
14:09 185.41 185.41 185.39 185.39 26.3K
14:10 185.38 185.41 185.38 185.38 42.8K
14:11 185.38 185.38 185.37 185.38 27.0K
14:12 185.38 185.46 185.38 185.45 85.4K
14:13 185.45 185.50 185.45 185.47 108.0K
14:14 185.46 185.46 185.41 185.42 43.2K
14:15 185.44 185.49 185.44 185.48 30.9K
14:16 185.47 185.49 185.43 185.45 46.9K
14:17 185.45 185.47 185.44 185.44 14.4K
14:18 185.45 185.47 185.43 185.46 23.9K
14:19 185.46 185.48 185.44 185.47 44.2K
14:20 185.48 185.52 185.46 185.50 67.5K
14:21 185.50 185.50 185.47 185.50 39.1K
14:22 185.50 185.50 185.47 185.47 50.3K
14:23 185.47 185.47 185.45 185.46 45.0K
14:24 185.46 185.53 185.46 185.51 41.2K
14:25 185.51 185.54 185.49 185.54 57.5K
14:26 185.53 185.56 185.53 185.54 43.0K
14:27 185.54 185.56 185.50 185.53 56.2K
14:28 185.53 185.62 185.53 185.62 63.8K
14:29 185.67 185.68 185.64 185.66 44.0K
14:30 185.66 185.66 185.59 185.59 108.0K
14:31 185.59 185.60 185.55 185.57 81.0K
14:32 185.57 185.60 185.56 185.58 38.7K
14:33 185.59 185.65 185.58 185.59 74.4K
14:34 185.59 185.61 185.58 185.61 19.1K
14:35 185.61 185.62 185.59 185.60 27.2K
14:36 185.61 185.65 185.60 185.65 78.6K
14:37 185.65 185.65 185.57 185.59 42.5K
14:38 185.57 185.64 185.57 185.63 41.1K
14:39 185.64 185.67 185.63 185.66 31.3K
14:40 185.65 185.71 185.64 185.64 103.4K
14:41 185.64 185.67 185.64 185.66 55.9K
14:42 185.66 185.69 185.64 185.65 51.0K
14:43 185.68 185.68 185.65 185.66 42.9K
14:44 185.66 185.67 185.65 185.66 31.9K
14:45 185.66 185.69 185.64 185.66 41.3K
14:46 185.65 185.66 185.64 185.66 17.1K
14:47 185.66 185.66 185.65 185.66 28.3K
14:48 185.69 185.69 185.66 185.67 31.6K
14:49 185.69 185.69 185.65 185.66 42.6K
14:50 185.66 185.71 185.63 185.63 111.5K
14:51 185.63 185.65 185.63 185.65 40.2K
14:52 185.65 185.67 185.65 185.67 17.9K
14:53 185.66 185.68 185.64 185.66 85.9K
14:54 185.66 185.66 185.63 185.66 23.6K
14:55 185.65 185.67 185.63 185.63 41.8K
14:56 185.65 185.66 185.62 185.64 22.9K
14:57 185.63 185.66 185.62 185.64 52.3K
14:58 185.64 185.69 185.64 185.67 53.1K
14:59 185.70 185.74 185.70 185.72 27.8K
15:00 185.73 185.76 185.70 185.76 64.9K
15:01 185.74 185.77 185.74 185.76 17.5K
15:02 185.76 185.77 185.75 185.76 43.0K
15:03 185.76 185.78 185.74 185.76 65.9K
15:04 185.77 185.77 185.71 185.71 73.6K
15:05 185.71 185.71 185.61 185.61 63.7K
15:06 185.62 185.67 185.62 185.67 112.5K
15:07 185.67 185.72 185.66 185.72 50.8K
15:08 185.70 185.70 185.66 185.68 37.4K
15:09 185.68 185.70 185.66 185.68 23.2K
15:10 185.69 185.74 185.68 185.73 47.1K
15:11 185.72 185.77 185.72 185.77 65.6K
15:12 185.77 185.77 185.73 185.73 24.4K
15:13 185.75 185.77 185.74 185.75 118.8K
15:14 185.75 185.77 185.74 185.75 58.0K
15:15 185.75 185.78 185.74 185.76 64.2K
15:16 185.78 185.86 185.77 185.86 75.9K
15:17 185.86 185.88 185.84 185.88 66.0K
15:18 185.88 185.88 185.77 185.81 91.0K
15:19 185.82 185.84 185.80 185.84 48.0K
15:20 185.82 185.87 185.82 185.87 34.5K
15:21 185.87 185.88 185.83 185.87 23.5K
15:22 185.86 185.88 185.86 185.88 61.2K
15:23 185.89 185.89 185.87 185.88 75.1K
15:24 185.87 185.93 185.87 185.92 140.0K
15:25 185.91 185.92 185.89 185.90 86.5K
15:26 185.92 185.94 185.86 185.86 148.3K
15:27 185.85 185.87 185.81 185.83 116.6K
15:28 185.83 185.85 185.79 185.85 68.1K
15:29 185.85 185.88 185.84 185.86 102.4K
15:30 185.89 185.94 185.89 185.93 125.8K
15:31 185.95 186.01 185.95 185.98 126.2K
15:32 185.98 186.02 185.98 185.99 100.4K
15:33 186.00 186.00 185.98 185.98 114.8K
15:34 185.95 185.95 185.89 185.91 126.5K
15:35 185.92 185.92 185.90 185.91 69.1K
15:36 185.91 185.97 185.91 185.92 109.4K
15:37 185.92 185.93 185.87 185.89 70.5K
15:38 185.89 185.91 185.88 185.90 47.4K
15:39 185.88 185.92 185.87 185.92 88.3K
15:40 185.92 185.96 185.90 185.90 262.1K
15:41 185.90 185.92 185.88 185.90 148.5K
15:42 185.91 185.99 185.91 185.96 109.2K
15:43 185.97 185.97 185.95 185.96 78.8K
15:44 185.95 185.96 185.89 185.89 111.7K
15:45 185.87 185.89 185.79 185.79 185.8K
15:46 185.80 185.83 185.78 185.80 127.8K
15:47 185.81 185.95 185.81 185.95 205.5K
15:48 185.94 185.96 185.91 185.91 113.9K
15:49 185.92 185.93 185.83 185.83 182.4K
15:50 185.85 185.99 185.85 185.97 296.3K
15:51 185.99 185.99 185.92 185.92 245.3K
15:52 185.95 186.01 185.95 185.97 241.0K
15:53 185.97 186.04 185.96 186.02 217.3K
15:54 186.02 186.07 186.01 186.04 320.4K
15:55 186.02 186.02 185.96 185.96 446.0K
15:56 185.96 185.97 185.95 185.96 252.5K
15:57 185.95 186.04 185.95 185.99 514.5K
15:58 185.97 186.05 185.95 186.05 695.8K
15:59 186.03 186.03 185.95 186.03 17,061.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available