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
09:30 184.17 184.17 183.61 183.61 2,602.2K
09:31 183.56 183.73 183.37 183.72 231.3K
09:32 183.70 183.81 183.63 183.69 117.9K
09:33 183.72 183.96 183.72 183.96 116.7K
09:34 183.96 184.00 183.82 183.82 108.8K
09:35 183.87 184.28 183.87 184.28 185.1K
09:36 184.26 184.32 184.20 184.30 248.1K
09:37 184.31 184.36 184.26 184.32 159.1K
09:38 184.35 184.49 184.33 184.46 175.6K
09:39 184.46 184.48 184.40 184.41 105.0K
09:40 184.44 184.59 184.39 184.59 194.4K
09:41 184.61 184.62 184.37 184.46 114.5K
09:42 184.46 184.51 184.38 184.39 104.6K
09:43 184.39 184.44 184.33 184.33 111.5K
09:44 184.26 184.47 184.26 184.47 149.4K
09:45 184.45 184.65 184.39 184.59 145.8K
09:46 184.60 184.67 184.55 184.57 141.8K
09:47 184.55 184.65 184.53 184.65 81.0K
09:48 184.65 184.66 184.58 184.58 44.9K
09:49 184.58 184.62 184.50 184.61 104.1K
09:50 184.61 184.63 184.58 184.63 135.9K
09:51 184.67 184.70 184.61 184.66 106.1K
09:52 184.68 184.90 184.66 184.86 102.1K
09:53 184.90 184.95 184.81 184.95 196.1K
09:54 184.94 184.99 184.90 184.99 190.7K
09:55 184.99 185.07 184.99 185.07 149.4K
09:56 185.03 185.17 185.03 185.17 416.2K
09:57 185.21 185.27 185.12 185.27 266.1K
09:58 185.21 185.39 185.19 185.35 123.0K
09:59 185.26 185.31 185.18 185.31 123.0K
10:00 185.31 185.57 185.31 185.53 94.5K
10:01 185.49 185.51 185.40 185.40 100.2K
10:02 185.45 185.47 185.30 185.30 130.9K
10:03 185.37 185.38 185.16 185.16 184.5K
10:04 185.14 185.16 185.12 185.13 71.9K
10:05 185.12 185.15 185.05 185.10 139.3K
10:06 185.14 185.14 185.09 185.13 81.8K
10:07 185.12 185.16 185.10 185.13 94.6K
10:08 185.17 185.24 185.17 185.17 164.7K
10:09 185.20 185.24 185.10 185.10 95.9K
10:10 185.08 185.15 185.06 185.11 265.7K
10:11 185.13 185.13 185.07 185.11 73.6K
10:12 185.16 185.16 185.03 185.03 120.7K
10:13 184.98 185.08 184.96 185.08 171.6K
10:14 185.07 185.13 185.06 185.11 94.5K
10:15 185.15 185.15 184.94 184.99 146.8K
10:16 184.97 185.09 184.97 185.02 80.1K
10:17 184.99 185.06 184.99 185.01 125.1K
10:18 185.01 185.01 184.94 184.94 29.6K
10:19 184.97 185.05 184.97 185.01 75.6K
10:20 185.02 185.03 185.00 185.01 76.3K
10:21 185.01 185.01 184.95 184.98 85.3K
10:22 184.97 184.99 184.87 184.89 118.9K
10:23 184.78 184.87 184.78 184.87 167.0K
10:24 184.88 184.90 184.86 184.90 118.0K
10:25 184.91 184.91 184.77 184.77 112.7K
10:26 184.82 184.93 184.82 184.93 156.9K
10:27 184.90 184.90 184.78 184.85 153.8K
10:28 184.81 184.81 184.62 184.64 136.4K
10:29 184.61 184.68 184.61 184.68 51.0K
10:30 184.66 184.79 184.63 184.72 162.3K
10:31 184.77 184.82 184.72 184.82 90.4K
10:32 184.80 184.82 184.69 184.69 66.1K
10:33 184.71 184.76 184.66 184.76 85.8K
10:34 184.78 184.81 184.65 184.65 103.7K
10:35 184.65 184.66 184.62 184.65 133.8K
10:36 184.65 184.73 184.65 184.67 78.5K
10:37 184.67 184.73 184.65 184.73 52.5K
10:38 184.75 184.81 184.75 184.80 80.4K
10:39 184.78 184.83 184.76 184.82 100.8K
10:40 184.82 184.94 184.79 184.92 81.0K
10:41 184.94 185.01 184.91 185.00 65.0K
10:42 184.99 185.31 184.99 185.19 784.8K
10:43 185.17 185.17 185.02 185.02 91.7K
10:44 185.06 185.09 185.06 185.06 105.9K
10:45 185.06 185.23 185.06 185.23 229.2K
10:46 185.22 185.24 185.16 185.18 134.6K
10:47 185.17 185.20 185.17 185.17 57.9K
10:48 185.17 185.21 185.16 185.17 110.1K
10:49 185.10 185.14 185.08 185.13 109.4K
10:50 185.11 185.12 185.04 185.04 47.3K
10:51 185.02 185.06 184.97 185.00 132.1K
10:52 185.00 185.03 184.97 185.03 81.6K
10:53 185.04 185.04 184.96 184.96 129.4K
10:54 184.96 185.08 184.96 185.08 110.0K
10:55 185.08 185.18 185.08 185.18 79.9K
10:56 185.18 185.23 185.17 185.17 67.4K
10:57 185.14 185.15 185.12 185.15 96.8K
10:58 185.17 185.20 185.15 185.19 88.7K
10:59 185.20 185.25 185.18 185.18 114.8K
11:00 185.16 185.16 185.03 185.03 80.7K
11:01 185.05 185.05 184.93 185.02 84.9K
11:02 185.01 185.07 185.01 185.05 202.4K
11:03 185.09 185.22 185.09 185.21 50.2K
11:04 185.22 185.27 185.19 185.25 86.2K
11:05 185.23 185.28 185.23 185.28 54.3K
11:06 185.18 185.18 185.13 185.15 177.1K
11:07 185.16 185.26 185.14 185.26 80.6K
11:08 185.24 185.25 185.21 185.24 108.0K
11:09 185.22 185.22 185.17 185.21 152.0K
11:10 185.20 185.31 185.20 185.27 115.2K
11:11 185.28 185.28 185.21 185.23 133.1K
11:12 185.23 185.26 185.10 185.10 97.0K
11:13 185.10 185.11 185.00 185.01 90.1K
11:14 184.97 185.00 184.93 184.96 52.3K
11:15 184.96 185.03 184.96 185.01 100.4K
11:16 185.01 185.05 185.01 185.03 31.4K
11:17 185.03 185.04 184.94 184.95 86.7K
11:18 184.95 184.95 184.90 184.90 98.3K
11:19 184.92 184.93 184.89 184.89 127.0K
11:20 184.92 184.95 184.92 184.94 75.8K
11:21 184.95 185.04 184.92 185.03 93.5K
11:22 185.06 185.15 185.04 185.15 77.9K
11:23 185.13 185.13 185.08 185.11 87.5K
11:24 185.11 185.17 185.11 185.17 147.5K
11:25 185.18 185.20 185.17 185.18 203.3K
11:26 185.15 185.15 185.06 185.06 225.4K
11:27 185.03 185.06 185.02 185.02 87.7K
11:28 184.99 185.10 184.89 184.89 169.1K
11:29 184.90 184.90 184.75 184.81 70.3K
11:30 184.82 184.90 184.82 184.90 64.5K
11:31 184.91 184.92 184.84 184.87 221.6K
11:32 184.86 184.90 184.82 184.84 165.1K
11:33 184.83 184.90 184.83 184.90 79.9K
11:34 184.84 184.84 184.76 184.77 122.2K
11:35 184.77 184.77 184.75 184.75 88.3K
11:36 184.75 184.78 184.74 184.76 79.9K
11:37 184.75 184.80 184.74 184.79 51.4K
11:38 184.78 184.78 184.74 184.77 31.8K
11:39 184.80 184.80 184.69 184.69 64.0K
11:40 184.70 184.74 184.65 184.74 70.5K
11:41 184.76 184.81 184.76 184.77 109.1K
11:42 184.79 184.81 184.78 184.78 22.9K
11:43 184.77 184.77 184.70 184.75 43.8K
11:44 184.75 184.78 184.75 184.75 57.9K
11:45 184.74 184.77 184.74 184.75 95.8K
11:46 184.72 184.72 184.66 184.71 198.5K
11:47 184.75 184.80 184.71 184.80 93.7K
11:48 184.81 184.90 184.80 184.89 81.9K
11:49 184.89 184.94 184.89 184.91 101.8K
11:50 184.88 184.94 184.88 184.94 55.0K
11:51 184.92 185.01 184.90 185.00 86.8K
11:52 185.00 185.14 185.00 185.14 89.4K
11:53 185.23 185.30 185.23 185.29 62.0K
11:54 185.26 185.34 185.22 185.34 117.1K
11:55 185.39 185.44 185.38 185.38 150.6K
11:56 185.37 185.37 185.34 185.37 99.5K
11:57 185.38 185.42 185.38 185.42 86.4K
11:58 185.39 185.50 185.39 185.50 115.0K
11:59 185.52 185.55 185.47 185.50 71.6K
12:00 185.52 185.54 185.50 185.53 47.3K
12:01 185.53 185.57 185.53 185.54 55.8K
12:02 185.53 185.59 185.47 185.47 83.9K
12:03 185.46 185.46 185.41 185.42 79.8K
12:04 185.43 185.53 185.43 185.53 36.6K
12:05 185.53 185.53 185.45 185.46 76.5K
12:06 185.46 185.50 185.45 185.45 50.9K
12:07 185.45 185.48 185.44 185.47 224.7K
12:08 185.50 185.53 185.48 185.53 59.9K
12:09 185.54 185.58 185.52 185.54 38.9K
12:10 185.54 185.58 185.54 185.57 91.3K
12:11 185.60 185.63 185.58 185.58 215.5K
12:12 185.61 185.61 185.57 185.58 127.6K
12:13 185.57 185.77 185.57 185.72 176.7K
12:14 185.73 185.75 185.70 185.74 105.1K
12:15 185.72 185.79 185.72 185.75 73.0K
12:16 185.75 185.75 185.70 185.70 70.2K
12:17 185.72 185.75 185.70 185.75 105.6K
12:18 185.77 185.80 185.75 185.78 95.7K
12:19 185.77 185.79 185.76 185.76 82.4K
12:20 185.77 185.78 185.75 185.78 54.1K
12:21 185.78 185.81 185.78 185.81 28.7K
12:22 185.83 185.84 185.75 185.76 159.0K
12:23 185.76 185.80 185.76 185.77 113.9K
12:24 185.76 185.80 185.76 185.78 37.9K
12:25 185.80 185.97 185.80 185.96 159.1K
12:26 185.96 185.97 185.88 185.88 135.3K
12:27 185.91 185.92 185.89 185.91 26.7K
12:28 185.91 185.95 185.89 185.95 63.8K
12:29 185.95 185.98 185.94 185.96 83.4K
12:30 185.96 185.99 185.92 185.97 86.5K
12:31 185.95 185.96 185.92 185.96 73.6K
12:32 185.96 186.05 185.96 186.05 100.9K
12:33 186.06 186.22 186.06 186.22 150.8K
12:34 186.23 186.24 186.09 186.09 269.2K
12:35 186.09 186.15 186.07 186.15 86.6K
12:36 186.15 186.24 186.15 186.24 62.0K
12:37 186.26 186.29 186.26 186.29 148.3K
12:38 186.29 186.31 186.26 186.31 196.0K
12:39 186.31 186.39 186.30 186.39 80.7K
12:40 186.38 186.38 186.34 186.38 62.3K
12:41 186.40 186.59 186.40 186.48 277.6K
12:42 186.47 186.47 186.35 186.35 125.4K
12:43 186.36 186.38 186.34 186.34 65.2K
12:44 186.33 186.43 186.33 186.40 85.5K
12:45 186.39 186.44 186.38 186.41 63.0K
12:46 186.41 186.49 186.40 186.47 52.4K
12:47 186.48 186.48 186.43 186.43 60.6K
12:48 186.42 186.45 186.41 186.43 30.3K
12:49 186.44 186.47 186.43 186.46 67.8K
12:50 186.44 186.44 186.41 186.43 55.6K
12:51 186.44 186.50 186.44 186.50 49.1K
12:52 186.50 186.52 186.49 186.51 34.4K
12:53 186.50 186.54 186.49 186.50 91.0K
12:54 186.51 186.51 186.49 186.50 108.7K
12:55 186.55 186.57 186.54 186.57 53.2K
12:56 186.57 186.60 186.57 186.58 46.3K
12:57 186.53 186.53 186.45 186.51 179.8K
12:58 186.49 186.61 186.49 186.61 102.7K
12:59 186.57 186.57 186.46 186.46 205.4K
13:00 186.44 186.44 186.40 186.43 106.8K
13:01 186.56 186.62 186.56 186.62 102.3K
13:02 186.63 186.63 186.42 186.42 95.8K
13:03 186.43 186.43 186.38 186.38 102.6K
13:04 186.39 186.39 186.27 186.33 68.1K
13:05 186.33 186.34 186.28 186.30 53.0K
13:06 186.29 186.30 186.24 186.30 82.2K
13:07 186.29 186.30 186.24 186.28 44.4K
13:08 186.28 186.28 186.23 186.25 55.4K
13:09 186.25 186.28 186.24 186.25 58.3K
13:10 186.25 186.25 186.21 186.22 62.9K
13:11 186.25 186.28 186.25 186.28 63.3K
13:12 186.27 186.35 186.27 186.35 146.6K
13:13 186.34 186.34 186.22 186.22 176.2K
13:14 186.25 186.27 186.18 186.18 77.9K
13:15 186.18 186.19 186.15 186.16 42.8K
13:16 186.17 186.28 186.15 186.28 59.8K
13:17 186.31 186.32 186.28 186.31 36.1K
13:18 186.32 186.32 186.27 186.28 53.6K
13:19 186.28 186.34 186.25 186.32 71.0K
13:20 186.34 186.40 186.34 186.40 58.1K
13:21 186.39 186.43 186.37 186.37 44.4K
13:22 186.38 186.41 186.38 186.41 30.1K
13:23 186.43 186.44 186.38 186.38 48.8K
13:24 186.36 186.40 186.36 186.39 62.5K
13:25 186.37 186.37 186.35 186.35 16.8K
13:26 186.36 186.40 186.36 186.40 46.7K
13:27 186.39 186.40 186.38 186.39 40.9K
13:28 186.38 186.38 186.34 186.37 97.9K
13:29 186.38 186.39 186.36 186.36 39.8K
13:30 186.37 186.53 186.36 186.51 104.3K
13:31 186.51 186.54 186.47 186.47 30.6K
13:32 186.47 186.57 186.47 186.57 91.4K
13:33 186.57 186.58 186.54 186.57 26.0K
13:34 186.56 186.56 186.49 186.52 50.9K
13:35 186.51 186.61 186.51 186.61 23.9K
13:36 186.60 186.67 186.57 186.67 53.3K
13:37 186.65 186.82 186.65 186.81 157.6K
13:38 186.80 186.80 186.76 186.76 76.5K
13:39 186.73 186.73 186.64 186.70 88.0K
13:40 186.72 186.79 186.71 186.74 62.4K
13:41 186.72 186.74 186.71 186.72 57.5K
13:42 186.72 186.74 186.72 186.74 62.4K
13:43 186.72 186.74 186.69 186.69 141.5K
13:44 186.69 186.76 186.68 186.76 55.9K
13:45 186.74 186.78 186.64 186.64 97.1K
13:46 186.66 186.77 186.66 186.77 57.0K
13:47 186.77 186.83 186.76 186.78 35.7K
13:48 186.79 186.89 186.79 186.86 317.2K
13:49 186.86 186.89 186.81 186.83 78.1K
13:50 186.84 186.84 186.80 186.82 35.1K
13:51 186.81 186.82 186.80 186.81 20.2K
13:52 186.81 186.90 186.81 186.90 106.3K
13:53 186.90 186.90 186.87 186.90 49.3K
13:54 186.88 186.92 186.88 186.92 129.2K
13:55 186.94 186.96 186.92 186.93 172.5K
13:56 186.93 186.93 186.88 186.89 177.6K
13:57 186.89 186.89 186.87 186.89 49.3K
13:58 186.88 186.91 186.88 186.90 48.0K
13:59 186.90 186.93 186.88 186.91 68.9K
14:00 186.93 186.94 186.91 186.93 53.9K
14:01 186.93 186.93 186.87 186.89 139.4K
14:02 186.91 186.95 186.91 186.93 59.2K
14:03 186.92 186.99 186.92 186.94 69.5K
14:04 186.96 187.04 186.95 187.04 268.6K
14:05 187.02 187.02 186.97 187.01 341.3K
14:06 187.02 187.02 186.94 186.95 99.9K
14:07 186.94 187.01 186.94 186.99 48.6K
14:08 186.98 187.01 186.94 186.99 98.9K
14:09 186.99 187.00 186.97 187.00 38.0K
14:10 186.99 187.02 186.99 187.01 26.2K
14:11 187.00 187.04 186.99 187.01 96.6K
14:12 187.05 187.09 187.04 187.08 56.4K
14:13 187.12 187.16 187.11 187.14 79.0K
14:14 187.15 187.16 187.14 187.14 218.3K
14:15 187.13 187.13 187.11 187.13 79.7K
14:16 187.14 187.19 187.14 187.18 168.5K
14:17 187.19 187.19 187.15 187.18 177.9K
14:18 187.19 187.19 187.03 187.04 211.1K
14:19 187.04 187.08 187.03 187.08 67.3K
14:20 187.12 187.13 187.07 187.07 120.6K
14:21 187.05 187.07 187.04 187.06 211.6K
14:22 187.05 187.05 186.97 186.97 49.4K
14:23 186.97 186.97 186.90 186.91 92.7K
14:24 186.92 186.98 186.92 186.95 47.4K
14:25 186.97 186.97 186.88 186.88 110.6K
14:26 186.88 186.90 186.87 186.89 57.4K
14:27 186.89 186.90 186.84 186.86 66.9K
14:28 186.86 186.88 186.85 186.87 69.7K
14:29 186.89 186.92 186.89 186.91 82.6K
14:30 186.89 186.90 186.81 186.81 71.3K
14:31 186.80 186.86 186.80 186.85 66.5K
14:32 186.85 186.85 186.84 186.85 34.5K
14:33 186.84 186.93 186.81 186.91 218.0K
14:34 186.93 186.94 186.91 186.91 59.1K
14:35 186.92 186.98 186.92 186.98 71.7K
14:36 186.96 186.99 186.88 186.89 309.4K
14:37 186.91 186.96 186.89 186.96 59.0K
14:38 186.95 186.97 186.94 186.95 26.0K
14:39 186.95 187.00 186.95 187.00 63.6K
14:40 187.02 187.04 186.99 186.99 50.7K
14:41 187.01 187.05 186.96 187.00 196.7K
14:42 187.02 187.02 186.96 186.98 72.3K
14:43 186.98 187.02 186.97 187.01 65.0K
14:44 187.00 187.09 186.99 187.09 167.6K
14:45 187.09 187.10 187.08 187.08 54.5K
14:46 187.05 187.06 187.02 187.04 64.7K
14:47 187.03 187.04 187.02 187.03 68.8K
14:48 186.98 186.98 186.92 186.93 130.5K
14:49 186.94 186.94 186.88 186.90 82.7K
14:50 186.90 186.90 186.80 186.85 250.7K
14:51 186.84 186.86 186.84 186.85 158.7K
14:52 186.84 186.88 186.83 186.88 50.1K
14:53 186.86 186.89 186.80 186.80 88.9K
14:54 186.77 186.86 186.74 186.82 275.4K
14:55 186.82 186.87 186.82 186.87 90.3K
14:56 186.86 186.90 186.86 186.90 103.9K
14:57 186.94 187.19 186.94 187.16 495.9K
14:58 187.17 187.23 187.12 187.23 248.6K
14:59 187.23 187.25 187.16 187.16 125.8K
15:00 187.18 187.20 187.17 187.18 39.6K
15:01 187.17 187.22 187.14 187.16 86.3K
15:02 187.13 187.17 187.11 187.15 90.7K
15:03 187.18 187.19 187.16 187.18 85.9K
15:04 187.17 187.20 187.13 187.13 100.7K
15:05 187.15 187.18 187.15 187.16 35.4K
15:06 187.16 187.16 187.14 187.15 62.3K
15:07 187.17 187.17 187.15 187.16 34.0K
15:08 187.15 187.22 187.15 187.22 68.2K
15:09 187.22 187.25 187.20 187.25 58.8K
15:10 187.24 187.26 187.23 187.26 69.9K
15:11 187.25 187.25 187.11 187.11 136.9K
15:12 187.11 187.12 187.07 187.12 69.9K
15:13 187.10 187.10 187.07 187.08 71.8K
15:14 187.09 187.16 187.09 187.15 70.9K
15:15 187.13 187.13 186.98 186.98 128.5K
15:16 186.97 186.98 186.94 186.97 87.3K
15:17 186.97 186.97 186.96 186.97 43.2K
15:18 186.96 187.01 186.96 186.99 36.7K
15:19 186.99 187.03 186.99 186.99 157.6K
15:20 186.97 186.98 186.91 186.91 80.1K
15:21 186.91 186.94 186.90 186.94 95.5K
15:22 186.95 187.08 186.94 187.07 94.7K
15:23 187.09 187.10 187.07 187.10 90.6K
15:24 187.10 187.10 187.06 187.09 129.1K
15:25 187.09 187.17 187.09 187.17 70.5K
15:26 187.15 187.21 187.15 187.16 126.8K
15:27 187.16 187.16 187.11 187.11 89.6K
15:28 187.13 187.13 187.06 187.07 110.7K
15:29 187.09 187.11 187.08 187.09 106.4K
15:30 187.11 187.17 187.11 187.16 87.0K
15:31 187.17 187.23 187.17 187.22 86.8K
15:32 187.20 187.21 187.18 187.20 77.9K
15:33 187.21 187.28 187.18 187.28 155.3K
15:34 187.27 187.28 187.22 187.25 144.1K
15:35 187.25 187.30 187.24 187.26 136.2K
15:36 187.24 187.34 187.24 187.34 71.2K
15:37 187.32 187.32 187.28 187.32 110.2K
15:38 187.30 187.31 187.29 187.30 150.0K
15:39 187.30 187.35 187.28 187.34 94.2K
15:40 187.34 187.40 187.34 187.37 90.0K
15:41 187.35 187.38 187.33 187.35 120.3K
15:42 187.36 187.45 187.33 187.45 413.0K
15:43 187.44 187.44 187.42 187.44 304.7K
15:44 187.43 187.48 187.42 187.48 194.3K
15:45 187.46 187.56 187.46 187.54 225.7K
15:46 187.54 187.63 187.54 187.61 175.3K
15:47 187.60 187.66 187.60 187.65 288.3K
15:48 187.62 187.62 187.58 187.60 112.8K
15:49 187.60 187.63 187.53 187.53 303.6K
15:50 187.53 187.57 187.36 187.36 516.4K
15:51 187.40 187.40 187.32 187.38 413.2K
15:52 187.39 187.44 187.36 187.38 180.9K
15:53 187.36 187.36 187.25 187.31 243.5K
15:54 187.34 187.39 187.34 187.37 271.0K
15:55 187.29 187.29 187.23 187.23 439.3K
15:56 187.22 187.29 187.22 187.29 256.0K
15:57 187.28 187.36 187.28 187.36 592.9K
15:58 187.31 187.35 187.30 187.33 815.6K
15:59 187.35 187.49 187.35 187.39 8,800.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available