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
09:30 186.27 186.36 186.22 186.36 838.5K
09:31 186.27 186.34 186.26 186.34 141.0K
09:32 186.30 186.44 186.27 186.43 108.3K
09:33 186.50 186.51 186.35 186.42 76.7K
09:34 186.42 186.52 186.39 186.45 87.4K
09:35 186.41 186.53 186.31 186.37 130.5K
09:36 186.32 186.46 186.22 186.39 86.1K
09:37 186.40 186.40 186.17 186.17 81.1K
09:38 186.21 186.23 186.18 186.20 69.8K
09:39 186.18 186.21 186.06 186.19 116.1K
09:40 186.21 186.29 186.10 186.29 115.4K
09:41 186.37 186.40 186.22 186.27 72.7K
09:42 186.23 186.23 186.14 186.20 106.2K
09:43 186.22 186.25 186.20 186.21 92.4K
09:44 186.24 186.24 185.82 185.82 100.7K
09:45 185.81 185.86 185.76 185.86 117.2K
09:46 185.87 185.99 185.87 185.98 76.5K
09:47 185.95 185.97 185.86 185.93 83.6K
09:48 185.94 185.98 185.85 185.85 73.4K
09:49 185.84 185.93 185.82 185.92 110.7K
09:50 185.87 185.99 185.81 185.81 176.5K
09:51 185.83 185.86 185.76 185.86 112.1K
09:52 185.94 186.01 185.92 185.99 96.7K
09:53 185.98 185.99 185.86 185.98 102.8K
09:54 185.96 185.96 185.81 185.81 89.7K
09:55 185.81 185.86 185.79 185.86 115.5K
09:56 185.86 185.88 185.84 185.84 59.1K
09:57 185.83 185.83 185.77 185.80 51.5K
09:58 185.83 185.91 185.83 185.89 50.7K
09:59 185.85 185.86 185.80 185.80 46.4K
10:00 185.78 185.80 185.76 185.78 176.8K
10:01 185.78 185.94 185.78 185.90 117.0K
10:02 185.87 186.07 185.86 185.96 137.9K
10:03 185.96 186.09 185.93 186.09 138.3K
10:04 186.06 186.13 186.06 186.12 119.1K
10:05 186.12 186.12 186.04 186.09 105.2K
10:06 186.12 186.12 186.03 186.03 63.5K
10:07 185.97 186.14 185.97 186.12 84.3K
10:08 186.13 186.14 186.07 186.14 47.2K
10:09 186.18 186.24 186.08 186.21 106.0K
10:10 186.21 186.21 186.13 186.13 58.4K
10:11 186.18 186.28 186.14 186.28 164.0K
10:12 186.26 186.39 186.26 186.39 97.7K
10:13 186.37 186.42 186.37 186.42 80.6K
10:14 186.41 186.41 186.22 186.22 111.9K
10:15 186.20 186.28 186.20 186.28 112.1K
10:16 186.26 186.26 186.18 186.18 81.5K
10:17 186.19 186.24 186.07 186.07 96.7K
10:18 186.09 186.19 186.09 186.16 77.5K
10:19 186.15 186.24 186.15 186.21 37.1K
10:20 186.21 186.27 186.21 186.24 73.2K
10:21 186.23 186.28 186.23 186.24 67.2K
10:22 186.28 186.35 186.28 186.35 243.5K
10:23 186.32 186.33 186.29 186.29 47.5K
10:24 186.28 186.28 186.15 186.19 64.7K
10:25 186.19 186.21 186.16 186.16 57.4K
10:26 186.19 186.24 186.18 186.24 42.5K
10:27 186.25 186.34 186.25 186.29 130.1K
10:28 186.27 186.30 186.24 186.27 53.3K
10:29 186.24 186.26 186.18 186.26 51.9K
10:30 186.26 186.26 186.19 186.19 64.1K
10:31 186.23 186.23 186.19 186.21 54.3K
10:32 186.23 186.30 186.22 186.25 67.4K
10:33 186.24 186.38 186.24 186.38 94.9K
10:34 186.39 186.40 186.32 186.35 64.2K
10:35 186.35 186.41 186.34 186.41 69.4K
10:36 186.41 186.42 186.33 186.35 86.6K
10:37 186.35 186.38 186.31 186.34 48.7K
10:38 186.34 186.34 186.31 186.34 72.6K
10:39 186.34 186.41 186.31 186.36 91.4K
10:40 186.34 186.43 186.34 186.43 56.6K
10:41 186.43 186.49 186.43 186.49 62.6K
10:42 186.47 186.56 186.46 186.55 96.9K
10:43 186.54 186.54 186.48 186.53 59.6K
10:44 186.52 186.59 186.52 186.56 132.4K
10:45 186.56 186.56 186.50 186.52 112.4K
10:46 186.49 186.49 186.43 186.43 36.9K
10:47 186.41 186.51 186.41 186.47 83.2K
10:48 186.45 186.52 186.41 186.50 65.0K
10:49 186.55 186.59 186.54 186.59 89.4K
10:50 186.55 186.56 186.51 186.56 75.6K
10:51 186.56 186.59 186.51 186.53 120.6K
10:52 186.51 186.51 186.32 186.32 137.7K
10:53 186.30 186.31 186.10 186.13 49.7K
10:54 186.13 186.18 186.10 186.12 71.9K
10:55 186.12 186.12 186.00 186.06 106.6K
10:56 186.06 186.10 186.06 186.09 49.9K
10:57 186.11 186.11 186.05 186.06 72.4K
10:58 186.07 186.07 186.02 186.03 55.2K
10:59 186.03 186.03 185.93 185.96 106.3K
11:00 185.96 186.08 185.96 186.02 93.7K
11:01 186.00 186.03 186.00 186.01 60.2K
11:02 186.01 186.03 185.92 185.93 116.7K
11:03 185.95 185.95 185.85 185.85 70.2K
11:04 185.85 185.85 185.74 185.78 90.0K
11:05 185.78 185.79 185.76 185.77 54.8K
11:06 185.76 185.77 185.66 185.66 45.5K
11:07 185.64 185.64 185.47 185.63 105.7K
11:08 185.68 185.69 185.64 185.65 81.4K
11:09 185.63 185.76 185.63 185.76 119.5K
11:10 185.77 185.79 185.63 185.71 138.5K
11:11 185.77 185.81 185.77 185.78 106.0K
11:12 185.75 185.75 185.67 185.70 114.8K
11:13 185.68 185.70 185.59 185.59 83.1K
11:14 185.58 185.58 185.56 185.56 42.3K
11:15 185.50 185.51 185.47 185.48 91.4K
11:16 185.52 185.52 185.35 185.35 54.6K
11:17 185.35 185.35 185.22 185.22 126.6K
11:18 185.23 185.31 185.22 185.31 121.8K
11:19 185.29 185.34 185.29 185.31 72.5K
11:20 185.33 185.40 185.33 185.40 47.5K
11:21 185.40 185.41 185.34 185.34 94.0K
11:22 185.36 185.39 185.33 185.33 115.0K
11:23 185.34 185.43 185.34 185.41 39.7K
11:24 185.44 185.49 185.41 185.49 74.5K
11:25 185.49 185.53 185.48 185.50 37.9K
11:26 185.51 185.59 185.49 185.59 53.3K
11:27 185.59 185.61 185.58 185.58 21.5K
11:28 185.59 185.60 185.58 185.59 74.4K
11:29 185.58 185.58 185.54 185.55 39.6K
11:30 185.55 185.59 185.53 185.55 104.4K
11:31 185.54 185.59 185.54 185.57 74.0K
11:32 185.57 185.69 185.56 185.69 96.8K
11:33 185.69 185.73 185.67 185.72 46.7K
11:34 185.72 185.80 185.72 185.79 74.7K
11:35 185.80 185.80 185.75 185.79 132.0K
11:36 185.80 185.80 185.77 185.78 207.5K
11:37 185.77 185.80 185.63 185.65 101.2K
11:38 185.65 185.70 185.64 185.70 50.7K
11:39 185.73 185.79 185.72 185.79 80.9K
11:40 185.79 185.80 185.76 185.78 39.1K
11:41 185.75 185.77 185.68 185.68 65.1K
11:42 185.63 185.73 185.63 185.73 104.5K
11:43 185.72 185.72 185.63 185.65 37.1K
11:44 185.64 185.64 185.62 185.64 29.3K
11:45 185.64 185.67 185.61 185.62 23.9K
11:46 185.62 185.67 185.62 185.63 70.3K
11:47 185.65 185.68 185.65 185.66 61.9K
11:48 185.67 185.75 185.67 185.71 71.5K
11:49 185.71 185.79 185.69 185.79 85.9K
11:50 185.78 185.81 185.76 185.80 119.9K
11:51 185.80 185.82 185.80 185.81 16.7K
11:52 185.83 185.83 185.77 185.80 85.5K
11:53 185.81 185.84 185.81 185.84 45.6K
11:54 185.85 185.87 185.83 185.86 42.9K
11:55 185.86 185.87 185.77 185.77 51.1K
11:56 185.77 185.81 185.77 185.79 46.6K
11:57 185.84 185.86 185.84 185.86 52.3K
11:58 185.84 185.85 185.70 185.70 88.7K
11:59 185.70 185.70 185.65 185.67 40.3K
12:00 185.67 185.69 185.64 185.64 83.6K
12:01 185.63 185.67 185.52 185.52 90.2K
12:02 185.54 185.56 185.49 185.53 75.8K
12:03 185.53 185.55 185.51 185.54 60.7K
12:04 185.54 185.54 185.52 185.53 30.4K
12:05 185.53 185.55 185.52 185.55 34.8K
12:06 185.53 185.53 185.44 185.47 46.0K
12:07 185.51 185.53 185.50 185.51 26.1K
12:08 185.50 185.53 185.45 185.46 69.7K
12:09 185.46 185.50 185.45 185.47 71.5K
12:10 185.46 185.46 185.43 185.45 41.2K
12:11 185.43 185.45 185.34 185.36 73.2K
12:12 185.35 185.35 185.31 185.32 27.9K
12:13 185.32 185.32 185.25 185.30 95.2K
12:14 185.31 185.33 185.22 185.23 168.6K
12:15 185.21 185.31 185.19 185.31 76.1K
12:16 185.33 185.33 185.26 185.26 87.6K
12:17 185.29 185.29 185.09 185.09 45.2K
12:18 185.11 185.21 185.11 185.19 83.5K
12:19 185.20 185.24 185.20 185.24 69.1K
12:20 185.26 185.26 185.15 185.16 80.9K
12:21 185.15 185.23 185.14 185.19 52.4K
12:22 185.20 185.21 185.18 185.20 30.8K
12:23 185.19 185.22 185.18 185.22 23.0K
12:24 185.22 185.22 185.17 185.18 43.4K
12:25 185.17 185.22 185.15 185.21 54.0K
12:26 185.25 185.26 185.20 185.20 84.2K
12:27 185.18 185.25 185.18 185.23 51.1K
12:28 185.23 185.24 185.23 185.23 32.2K
12:29 185.24 185.29 185.24 185.29 51.8K
12:30 185.29 185.32 185.27 185.27 66.6K
12:31 185.28 185.33 185.27 185.29 49.6K
12:32 185.29 185.36 185.28 185.36 58.8K
12:33 185.35 185.42 185.35 185.41 52.1K
12:34 185.42 185.44 185.36 185.38 40.7K
12:35 185.38 185.39 185.37 185.39 36.3K
12:36 185.37 185.44 185.36 185.43 54.6K
12:37 185.41 185.44 185.41 185.43 19.4K
12:38 185.44 185.47 185.40 185.40 70.0K
12:39 185.38 185.42 185.36 185.42 31.2K
12:40 185.41 185.45 185.41 185.43 48.3K
12:41 185.42 185.49 185.42 185.47 117.3K
12:42 185.49 185.50 185.44 185.44 69.3K
12:43 185.44 185.52 185.44 185.52 43.0K
12:44 185.52 185.52 185.47 185.47 30.0K
12:45 185.48 185.48 185.42 185.45 90.4K
12:46 185.41 185.49 185.41 185.48 32.8K
12:47 185.48 185.55 185.48 185.55 38.9K
12:48 185.55 185.59 185.55 185.59 18.5K
12:49 185.58 185.59 185.57 185.59 26.6K
12:50 185.59 185.60 185.56 185.60 20.3K
12:51 185.59 185.71 185.59 185.71 40.1K
12:52 185.70 185.77 185.70 185.76 62.7K
12:53 185.77 185.84 185.77 185.84 32.2K
12:54 185.83 185.90 185.83 185.90 56.6K
12:55 185.90 185.96 185.90 185.95 110.6K
12:56 185.97 185.98 185.95 185.97 40.5K
12:57 185.97 185.97 185.91 185.93 161.9K
12:58 185.95 185.96 185.93 185.94 102.7K
12:59 185.93 185.94 185.88 185.90 63.4K
13:00 185.90 185.96 185.90 185.96 37.4K
13:01 185.96 185.97 185.94 185.97 46.5K
13:02 185.95 185.95 185.89 185.90 112.7K
13:03 185.90 185.92 185.90 185.92 31.6K
13:04 185.91 186.08 185.91 186.08 74.9K
13:05 186.06 186.09 185.99 185.99 66.0K
13:06 185.98 186.00 185.94 185.99 61.4K
13:07 185.99 186.06 185.98 186.00 102.3K
13:08 186.00 186.01 185.99 186.01 46.2K
13:09 186.06 186.06 186.03 186.06 62.0K
13:10 186.03 186.07 186.03 186.06 46.1K
13:11 186.06 186.07 186.05 186.05 17.7K
13:12 186.06 186.14 186.05 186.12 45.6K
13:13 186.12 186.16 186.10 186.15 59.2K
13:14 186.14 186.15 186.12 186.15 35.8K
13:15 186.15 186.18 186.15 186.18 44.1K
13:16 186.18 186.18 186.17 186.17 32.6K
13:17 186.18 186.19 186.17 186.17 168.0K
13:18 186.17 186.22 186.16 186.22 91.9K
13:19 186.21 186.22 186.18 186.19 38.4K
13:20 186.20 186.20 186.13 186.14 68.7K
13:21 186.16 186.16 186.11 186.11 43.0K
13:22 186.13 186.13 186.10 186.13 114.3K
13:23 186.12 186.12 186.10 186.11 34.2K
13:24 186.12 186.15 186.11 186.15 77.5K
13:25 186.15 186.18 186.15 186.17 44.1K
13:26 186.18 186.22 186.17 186.21 22.0K
13:27 186.19 186.23 186.19 186.20 29.6K
13:28 186.23 186.24 186.19 186.24 25.9K
13:29 186.25 186.25 186.19 186.19 101.7K
13:30 186.19 186.22 186.18 186.22 69.8K
13:31 186.29 186.37 186.29 186.37 145.1K
13:32 186.39 186.42 186.38 186.42 241.9K
13:33 186.40 186.40 186.30 186.30 126.7K
13:34 186.30 186.30 186.25 186.27 84.1K
13:35 186.27 186.28 186.24 186.25 23.9K
13:36 186.25 186.31 186.25 186.30 68.4K
13:37 186.30 186.34 186.30 186.32 70.8K
13:38 186.30 186.30 186.27 186.30 85.4K
13:39 186.30 186.32 186.28 186.32 47.1K
13:40 186.32 186.32 186.24 186.24 69.2K
13:41 186.25 186.25 186.18 186.19 49.3K
13:42 186.19 186.22 186.16 186.18 78.4K
13:43 186.18 186.20 186.16 186.17 45.1K
13:44 186.17 186.18 186.16 186.16 16.9K
13:45 186.17 186.17 186.11 186.11 58.6K
13:46 186.11 186.11 186.06 186.08 38.2K
13:47 186.05 186.07 186.04 186.04 26.8K
13:48 186.04 186.05 186.04 186.05 23.2K
13:49 186.05 186.09 186.05 186.09 136.6K
13:50 186.09 186.14 186.09 186.14 42.0K
13:51 186.14 186.19 186.12 186.15 76.4K
13:52 186.14 186.15 186.12 186.15 30.3K
13:53 186.15 186.16 186.14 186.15 35.6K
13:54 186.15 186.15 186.05 186.05 53.2K
13:55 186.05 186.07 186.02 186.05 36.4K
13:56 186.04 186.09 186.04 186.08 48.4K
13:57 186.08 186.11 186.08 186.08 20.7K
13:58 186.11 186.15 186.07 186.07 92.1K
13:59 186.07 186.09 186.06 186.07 74.2K
14:00 186.07 186.13 186.05 186.06 75.2K
14:01 186.03 186.03 185.88 185.94 127.3K
14:02 185.94 186.01 185.93 186.01 52.0K
14:03 185.99 186.01 185.99 185.99 31.1K
14:04 185.99 186.04 185.99 186.01 38.5K
14:05 186.01 186.01 185.95 185.99 51.3K
14:06 186.00 186.03 186.00 186.03 28.1K
14:07 186.02 186.03 185.99 186.00 33.7K
14:08 185.99 185.99 185.97 185.99 24.0K
14:09 185.93 185.93 185.83 185.83 122.9K
14:10 185.82 185.82 185.76 185.77 141.0K
14:11 185.77 185.77 185.69 185.69 82.8K
14:12 185.69 185.69 185.67 185.68 37.9K
14:13 185.70 185.70 185.62 185.65 55.8K
14:14 185.62 185.63 185.61 185.61 65.3K
14:15 185.54 185.54 185.42 185.45 90.6K
14:16 185.45 185.57 185.45 185.57 57.4K
14:17 185.58 185.61 185.52 185.56 88.3K
14:18 185.54 185.54 185.51 185.53 39.3K
14:19 185.53 185.55 185.49 185.55 30.4K
14:20 185.55 185.56 185.53 185.55 34.7K
14:21 185.55 185.56 185.51 185.51 74.5K
14:22 185.54 185.62 185.54 185.62 49.1K
14:23 185.61 185.66 185.59 185.59 54.1K
14:24 185.59 185.60 185.56 185.57 24.8K
14:25 185.57 185.59 185.56 185.58 53.9K
14:26 185.59 185.59 185.56 185.57 12.6K
14:27 185.58 185.61 185.58 185.58 30.3K
14:28 185.60 185.62 185.57 185.57 53.6K
14:29 185.56 185.58 185.51 185.51 37.0K
14:30 185.47 185.47 185.43 185.44 75.0K
14:31 185.44 185.47 185.44 185.47 40.3K
14:32 185.45 185.45 185.40 185.42 40.1K
14:33 185.45 185.45 185.41 185.41 40.4K
14:34 185.44 185.44 185.41 185.42 21.3K
14:35 185.41 185.42 185.40 185.40 16.6K
14:36 185.42 185.46 185.41 185.46 72.5K
14:37 185.45 185.45 185.42 185.42 52.3K
14:38 185.42 185.42 185.38 185.41 57.7K
14:39 185.39 185.40 185.38 185.40 81.0K
14:40 185.41 185.43 185.39 185.43 60.4K
14:41 185.43 185.47 185.43 185.47 132.5K
14:42 185.48 185.50 185.44 185.50 90.2K
14:43 185.50 185.56 185.50 185.53 103.3K
14:44 185.56 185.59 185.54 185.58 97.2K
14:45 185.58 185.58 185.53 185.54 100.0K
14:46 185.54 185.55 185.51 185.51 70.3K
14:47 185.50 185.58 185.50 185.58 98.4K
14:48 185.57 185.61 185.56 185.56 57.8K
14:49 185.55 185.59 185.54 185.58 40.8K
14:50 185.57 185.59 185.54 185.54 122.2K
14:51 185.53 185.55 185.52 185.52 70.0K
14:52 185.51 185.59 185.48 185.58 110.1K
14:53 185.57 185.59 185.55 185.58 22.8K
14:54 185.58 185.59 185.57 185.58 27.8K
14:55 185.62 185.64 185.62 185.63 63.0K
14:56 185.64 185.64 185.52 185.54 63.3K
14:57 185.53 185.56 185.53 185.55 39.5K
14:58 185.53 185.58 185.53 185.57 28.7K
14:59 185.53 185.54 185.51 185.54 36.8K
15:00 185.58 185.65 185.57 185.57 152.4K
15:01 185.56 185.56 185.45 185.45 107.6K
15:02 185.46 185.47 185.46 185.47 41.9K
15:03 185.50 185.57 185.49 185.57 202.9K
15:04 185.56 185.62 185.55 185.62 56.3K
15:05 185.62 185.63 185.60 185.60 27.1K
15:06 185.62 185.70 185.62 185.70 97.6K
15:07 185.68 185.68 185.64 185.65 43.8K
15:08 185.67 185.67 185.65 185.67 64.0K
15:09 185.67 185.69 185.65 185.65 163.3K
15:10 185.65 185.70 185.64 185.70 103.2K
15:11 185.70 185.74 185.70 185.73 37.3K
15:12 185.74 185.75 185.73 185.73 76.2K
15:13 185.70 185.70 185.64 185.64 183.9K
15:14 185.65 185.66 185.64 185.66 26.5K
15:15 185.66 185.66 185.60 185.62 92.2K
15:16 185.66 185.67 185.64 185.66 153.6K
15:17 185.67 185.71 185.67 185.69 35.7K
15:18 185.68 185.76 185.66 185.76 131.3K
15:19 185.75 185.76 185.73 185.74 27.9K
15:20 185.75 185.75 185.70 185.71 39.0K
15:21 185.72 185.76 185.68 185.75 62.1K
15:22 185.75 185.75 185.66 185.66 84.3K
15:23 185.69 185.69 185.68 185.68 36.6K
15:24 185.65 185.66 185.63 185.64 56.7K
15:25 185.67 185.69 185.65 185.69 114.4K
15:26 185.69 185.71 185.61 185.67 79.6K
15:27 185.65 185.68 185.62 185.68 55.4K
15:28 185.67 185.69 185.67 185.67 51.9K
15:29 185.67 185.70 185.67 185.70 58.6K
15:30 185.69 185.71 185.67 185.69 74.4K
15:31 185.68 185.73 185.64 185.64 98.9K
15:32 185.62 185.65 185.61 185.62 82.6K
15:33 185.63 185.67 185.56 185.59 107.4K
15:34 185.57 185.60 185.57 185.60 67.0K
15:35 185.60 185.66 185.58 185.64 164.4K
15:36 185.61 185.66 185.61 185.65 93.6K
15:37 185.66 185.73 185.66 185.73 97.3K
15:38 185.70 185.73 185.68 185.68 145.8K
15:39 185.69 185.70 185.66 185.67 75.9K
15:40 185.67 185.67 185.57 185.59 72.6K
15:41 185.61 185.65 185.57 185.57 111.3K
15:42 185.57 185.59 185.55 185.56 69.0K
15:43 185.57 185.57 185.52 185.56 93.0K
15:44 185.53 185.53 185.47 185.48 136.9K
15:45 185.49 185.52 185.47 185.50 92.7K
15:46 185.49 185.53 185.49 185.51 85.4K
15:47 185.51 185.53 185.49 185.50 193.0K
15:48 185.48 185.54 185.45 185.52 101.6K
15:49 185.54 185.57 185.53 185.57 182.0K
15:50 185.58 185.67 185.55 185.64 174.2K
15:51 185.64 185.72 185.60 185.72 266.1K
15:52 185.72 185.76 185.71 185.75 238.4K
15:53 185.76 185.79 185.68 185.70 322.7K
15:54 185.69 185.70 185.63 185.63 281.7K
15:55 185.64 185.67 185.62 185.66 406.0K
15:56 185.66 185.66 185.54 185.62 488.6K
15:57 185.61 185.61 185.57 185.57 288.9K
15:58 185.58 185.61 185.57 185.58 656.6K
15:59 185.59 185.59 185.46 185.47 14,444.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available