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
09:30 187.99 188.18 187.99 188.08 2,073.7K
09:31 188.05 188.20 188.04 188.15 74.3K
09:32 188.08 188.25 188.08 188.25 66.0K
09:33 188.14 188.47 188.14 188.42 556.4K
09:34 188.41 188.52 188.39 188.39 109.8K
09:35 188.35 188.35 188.13 188.14 111.3K
09:36 188.15 188.23 188.03 188.03 104.3K
09:37 188.04 188.13 188.00 188.13 102.1K
09:38 188.02 188.07 187.96 187.99 118.2K
09:39 187.99 187.99 187.91 187.91 82.1K
09:40 187.91 187.96 187.84 187.93 58.3K
09:41 187.98 187.99 187.82 187.88 75.6K
09:42 187.90 188.14 187.89 188.14 72.4K
09:43 188.18 188.25 188.06 188.06 105.1K
09:44 188.05 188.18 188.04 188.16 49.2K
09:45 188.18 188.23 188.06 188.10 129.9K
09:46 188.19 188.25 188.19 188.19 140.3K
09:47 188.19 188.28 188.19 188.23 81.7K
09:48 188.22 188.32 188.20 188.29 105.1K
09:49 188.32 188.40 188.32 188.35 86.8K
09:50 188.37 188.47 188.37 188.45 106.2K
09:51 188.47 188.60 188.46 188.60 248.0K
09:52 188.58 188.63 188.50 188.51 113.8K
09:53 188.56 188.59 188.55 188.55 52.9K
09:54 188.60 188.75 188.60 188.74 179.1K
09:55 188.71 188.73 188.68 188.72 68.9K
09:56 188.71 188.77 188.71 188.77 129.8K
09:57 188.80 188.84 188.74 188.77 127.8K
09:58 188.74 188.74 188.60 188.73 97.8K
09:59 188.74 188.81 188.67 188.67 82.7K
10:00 188.69 188.80 188.69 188.72 108.4K
10:01 188.70 188.70 188.66 188.66 80.2K
10:02 188.65 188.65 188.61 188.64 94.7K
10:03 188.63 188.67 188.63 188.65 176.7K
10:04 188.66 188.66 188.32 188.40 233.6K
10:05 188.39 188.39 188.31 188.35 85.4K
10:06 188.39 188.49 188.39 188.49 97.4K
10:07 188.52 188.61 188.47 188.61 105.5K
10:08 188.62 188.74 188.59 188.74 86.4K
10:09 188.71 188.72 188.64 188.66 236.3K
10:10 188.69 188.71 188.61 188.67 82.0K
10:11 188.66 188.76 188.66 188.76 127.6K
10:12 188.77 188.79 188.65 188.65 72.0K
10:13 188.59 188.61 188.54 188.56 113.9K
10:14 188.55 188.55 188.51 188.55 86.7K
10:15 188.54 188.55 188.48 188.54 76.0K
10:16 188.57 188.58 188.47 188.47 56.5K
10:17 188.47 188.48 188.41 188.41 60.1K
10:18 188.39 188.39 188.25 188.29 63.8K
10:19 188.26 188.26 188.16 188.17 106.8K
10:20 188.17 188.21 188.11 188.11 94.5K
10:21 188.09 188.18 188.09 188.17 47.6K
10:22 188.22 188.22 188.10 188.12 85.9K
10:23 188.12 188.12 188.04 188.06 52.4K
10:24 188.05 188.14 188.05 188.14 68.6K
10:25 188.16 188.19 188.15 188.19 61.0K
10:26 188.20 188.28 188.20 188.28 104.2K
10:27 188.27 188.29 188.18 188.18 106.5K
10:28 188.20 188.35 188.20 188.35 158.4K
10:29 188.36 188.37 188.30 188.31 69.3K
10:30 188.29 188.38 188.29 188.38 98.8K
10:31 188.37 188.40 188.20 188.20 156.7K
10:32 188.20 188.35 188.20 188.35 151.0K
10:33 188.32 188.34 188.29 188.31 71.9K
10:34 188.36 188.54 188.36 188.54 93.2K
10:35 188.54 188.56 188.50 188.50 46.4K
10:36 188.50 188.50 188.33 188.33 70.7K
10:37 188.32 188.32 188.26 188.30 79.0K
10:38 188.30 188.37 188.30 188.35 61.2K
10:39 188.35 188.37 188.34 188.36 57.9K
10:40 188.37 188.39 188.36 188.36 41.2K
10:41 188.37 188.47 188.34 188.45 104.8K
10:42 188.48 188.65 188.48 188.63 94.9K
10:43 188.64 188.64 188.55 188.56 67.2K
10:44 188.57 188.58 188.52 188.52 99.4K
10:45 188.51 188.54 188.45 188.45 74.9K
10:46 188.46 188.56 188.46 188.56 91.3K
10:47 188.56 188.60 188.55 188.59 53.9K
10:48 188.59 188.59 188.49 188.49 135.6K
10:49 188.50 188.59 188.47 188.47 136.1K
10:50 188.47 188.47 188.42 188.43 37.6K
10:51 188.44 188.44 188.37 188.37 84.0K
10:52 188.32 188.32 188.28 188.28 120.9K
10:53 188.30 188.42 188.30 188.42 74.2K
10:54 188.40 188.45 188.32 188.32 102.1K
10:55 188.32 188.37 188.29 188.36 81.9K
10:56 188.34 188.40 188.32 188.39 46.1K
10:57 188.39 188.43 188.38 188.41 27.0K
10:58 188.42 188.44 188.39 188.40 52.4K
10:59 188.40 188.41 188.35 188.37 87.1K
11:00 188.41 188.41 188.32 188.33 112.5K
11:01 188.32 188.32 188.29 188.30 34.6K
11:02 188.29 188.34 188.25 188.30 61.5K
11:03 188.31 188.32 188.22 188.25 56.9K
11:04 188.24 188.32 188.24 188.32 42.3K
11:05 188.32 188.32 188.27 188.27 19.4K
11:06 188.27 188.37 188.27 188.28 83.2K
11:07 188.29 188.29 188.23 188.24 30.6K
11:08 188.23 188.23 188.15 188.15 68.0K
11:09 188.15 188.15 188.10 188.11 66.9K
11:10 188.11 188.13 188.04 188.13 193.9K
11:11 188.16 188.17 188.15 188.17 57.4K
11:12 188.16 188.16 188.10 188.12 37.7K
11:13 188.12 188.25 188.12 188.24 63.7K
11:14 188.23 188.27 188.22 188.27 50.1K
11:15 188.26 188.28 188.25 188.28 32.4K
11:16 188.29 188.29 188.25 188.27 54.7K
11:17 188.24 188.31 188.24 188.31 80.8K
11:18 188.31 188.41 188.31 188.40 101.4K
11:19 188.37 188.38 188.35 188.38 90.7K
11:20 188.37 188.39 188.27 188.27 72.7K
11:21 188.27 188.29 188.22 188.22 98.3K
11:22 188.22 188.25 188.20 188.24 45.5K
11:23 188.24 188.24 188.21 188.23 28.2K
11:24 188.19 188.25 188.19 188.24 48.7K
11:25 188.22 188.26 188.21 188.26 63.3K
11:26 188.27 188.27 188.16 188.17 97.0K
11:27 188.18 188.21 188.14 188.14 202.1K
11:28 188.17 188.18 188.15 188.17 99.0K
11:29 188.17 188.18 188.12 188.12 90.4K
11:30 188.12 188.12 188.09 188.11 91.7K
11:31 188.10 188.11 188.09 188.09 70.8K
11:32 188.09 188.16 188.09 188.14 105.4K
11:33 188.16 188.16 187.99 187.99 84.0K
11:34 187.98 188.01 187.96 187.99 50.6K
11:35 187.97 188.09 187.97 188.08 83.3K
11:36 188.07 188.11 188.07 188.10 32.9K
11:37 188.10 188.12 188.09 188.09 51.3K
11:38 188.09 188.09 187.99 188.00 280.8K
11:39 188.01 188.08 188.01 188.05 137.7K
11:40 188.06 188.06 187.99 187.99 62.3K
11:41 188.00 188.00 187.97 187.99 104.5K
11:42 187.98 188.11 187.98 188.09 53.7K
11:43 188.05 188.05 188.01 188.02 53.4K
11:44 188.04 188.06 188.04 188.05 51.5K
11:45 188.04 188.05 187.97 187.98 37.8K
11:46 187.99 188.00 187.95 187.97 44.9K
11:47 187.96 187.96 187.90 187.95 87.5K
11:48 187.96 188.02 187.96 188.00 98.1K
11:49 188.00 188.01 187.97 187.97 30.9K
11:50 187.97 188.03 187.94 188.03 156.8K
11:51 188.09 188.12 188.03 188.03 177.3K
11:52 188.05 188.05 187.97 188.01 72.4K
11:53 188.01 188.02 187.98 188.01 40.2K
11:54 188.01 188.11 188.01 188.10 48.4K
11:55 188.10 188.13 188.09 188.13 62.3K
11:56 188.14 188.17 188.11 188.17 48.0K
11:57 188.17 188.28 188.13 188.28 90.3K
11:58 188.28 188.32 188.28 188.28 67.4K
11:59 188.28 188.30 188.28 188.28 47.5K
12:00 188.28 188.30 188.28 188.30 19.6K
12:01 188.30 188.45 188.30 188.45 80.0K
12:02 188.47 188.49 188.46 188.47 26.1K
12:03 188.47 188.49 188.43 188.45 65.4K
12:04 188.44 188.47 188.44 188.44 32.9K
12:05 188.44 188.53 188.44 188.52 62.2K
12:06 188.54 188.58 188.54 188.56 24.6K
12:07 188.56 188.64 188.55 188.61 83.0K
12:08 188.60 188.63 188.56 188.58 32.8K
12:09 188.58 188.60 188.58 188.58 17.6K
12:10 188.58 188.65 188.57 188.65 71.2K
12:11 188.64 188.71 188.61 188.71 116.1K
12:12 188.72 188.78 188.72 188.76 34.6K
12:13 188.78 188.85 188.78 188.82 109.3K
12:14 188.84 188.84 188.82 188.84 42.1K
12:15 188.77 188.77 188.69 188.77 169.7K
12:16 188.76 188.79 188.75 188.79 82.0K
12:17 188.78 188.82 188.78 188.78 153.8K
12:18 188.81 188.85 188.80 188.85 132.9K
12:19 188.82 188.85 188.81 188.83 77.1K
12:20 188.82 188.82 188.74 188.78 79.7K
12:21 188.78 188.87 188.77 188.82 132.5K
12:22 188.82 188.84 188.75 188.76 127.4K
12:23 188.75 188.76 188.69 188.71 100.2K
12:24 188.72 188.72 188.69 188.71 47.1K
12:25 188.71 188.73 188.71 188.73 33.3K
12:26 188.65 188.65 188.60 188.60 178.9K
12:27 188.56 188.65 188.56 188.65 191.6K
12:28 188.65 188.67 188.63 188.67 39.1K
12:29 188.70 188.73 188.68 188.70 68.1K
12:30 188.69 188.69 188.60 188.60 62.2K
12:31 188.62 188.62 188.54 188.54 101.1K
12:32 188.57 188.57 188.46 188.46 55.6K
12:33 188.46 188.46 188.37 188.39 49.8K
12:34 188.39 188.44 188.38 188.40 54.3K
12:35 188.40 188.46 188.40 188.43 40.1K
12:36 188.43 188.43 188.39 188.41 40.7K
12:37 188.43 188.43 188.33 188.35 30.3K
12:38 188.36 188.44 188.35 188.41 66.8K
12:39 188.41 188.46 188.41 188.43 39.3K
12:40 188.43 188.45 188.41 188.44 56.0K
12:41 188.44 188.49 188.44 188.49 56.6K
12:42 188.49 188.54 188.46 188.47 69.1K
12:43 188.46 188.48 188.44 188.46 50.7K
12:44 188.47 188.47 188.45 188.46 25.7K
12:45 188.46 188.49 188.43 188.43 45.3K
12:46 188.42 188.44 188.38 188.38 68.0K
12:47 188.38 188.43 188.37 188.42 64.0K
12:48 188.42 188.42 188.29 188.31 67.5K
12:49 188.31 188.31 188.26 188.27 59.2K
12:50 188.27 188.27 188.21 188.22 50.8K
12:51 188.23 188.28 188.23 188.25 43.7K
12:52 188.24 188.24 188.05 188.08 123.8K
12:53 188.05 188.08 188.01 188.01 35.9K
12:54 188.01 188.01 187.92 187.98 70.4K
12:55 188.00 188.07 188.00 188.04 50.0K
12:56 188.04 188.06 188.01 188.01 51.1K
12:57 188.02 188.05 188.01 188.05 37.6K
12:58 188.05 188.08 188.01 188.04 36.3K
12:59 188.03 188.12 188.01 188.10 162.6K
13:00 188.09 188.11 187.98 187.98 97.0K
13:01 188.01 188.03 187.93 188.01 76.2K
13:02 188.03 188.05 188.00 188.00 35.7K
13:03 188.01 188.09 188.01 188.08 53.1K
13:04 188.08 188.10 188.05 188.05 37.7K
13:05 188.07 188.12 188.05 188.11 72.7K
13:06 188.11 188.11 188.09 188.11 26.2K
13:07 188.10 188.17 188.08 188.17 50.3K
13:08 188.17 188.17 188.15 188.16 46.6K
13:09 188.16 188.28 188.15 188.28 88.6K
13:10 188.28 188.40 188.27 188.40 83.7K
13:11 188.40 188.48 188.40 188.42 46.7K
13:12 188.42 188.42 188.38 188.39 81.8K
13:13 188.38 188.44 188.38 188.44 58.4K
13:14 188.42 188.47 188.41 188.41 48.5K
13:15 188.39 188.42 188.39 188.39 53.6K
13:16 188.39 188.43 188.39 188.42 19.4K
13:17 188.41 188.42 188.34 188.34 55.6K
13:18 188.34 188.42 188.34 188.42 99.8K
13:19 188.41 188.43 188.41 188.42 40.6K
13:20 188.41 188.42 188.41 188.42 36.3K
13:21 188.42 188.43 188.41 188.41 34.8K
13:22 188.42 188.44 188.42 188.43 43.6K
13:23 188.43 188.52 188.43 188.48 91.8K
13:24 188.49 188.56 188.49 188.55 48.0K
13:25 188.55 188.55 188.48 188.48 90.7K
13:26 188.48 188.49 188.44 188.47 49.6K
13:27 188.46 188.47 188.39 188.39 55.2K
13:28 188.37 188.37 188.31 188.32 46.8K
13:29 188.34 188.36 188.25 188.25 95.1K
13:30 188.25 188.32 188.25 188.31 33.5K
13:31 188.31 188.32 188.26 188.26 57.8K
13:32 188.26 188.30 188.24 188.28 40.0K
13:33 188.28 188.29 188.26 188.26 33.7K
13:34 188.26 188.26 188.18 188.21 78.1K
13:35 188.21 188.23 188.20 188.22 16.3K
13:36 188.22 188.22 188.15 188.16 70.3K
13:37 188.15 188.25 188.12 188.25 78.5K
13:38 188.22 188.25 188.22 188.22 18.0K
13:39 188.22 188.25 188.22 188.24 49.4K
13:40 188.22 188.24 188.22 188.23 28.8K
13:41 188.23 188.23 188.19 188.19 42.4K
13:42 188.19 188.28 188.19 188.28 69.2K
13:43 188.28 188.28 188.22 188.24 29.2K
13:44 188.26 188.26 188.21 188.26 39.7K
13:45 188.25 188.30 188.24 188.29 45.8K
13:46 188.28 188.29 188.26 188.27 45.7K
13:47 188.27 188.33 188.27 188.33 72.8K
13:48 188.34 188.35 188.32 188.35 37.2K
13:49 188.35 188.38 188.35 188.36 46.1K
13:50 188.36 188.38 188.35 188.37 32.4K
13:51 188.36 188.38 188.36 188.38 59.2K
13:52 188.38 188.38 188.19 188.19 97.7K
13:53 188.18 188.24 188.18 188.23 89.7K
13:54 188.25 188.25 188.18 188.18 144.0K
13:55 188.20 188.20 188.14 188.14 52.7K
13:56 188.16 188.22 188.16 188.21 41.9K
13:57 188.21 188.22 188.17 188.17 31.1K
13:58 188.19 188.20 188.17 188.19 15.6K
13:59 188.19 188.19 188.11 188.11 68.0K
14:00 188.11 188.12 188.07 188.08 69.8K
14:01 188.04 188.04 187.96 188.00 119.6K
14:02 187.99 188.00 187.97 188.00 55.8K
14:03 187.99 188.02 187.99 188.00 34.4K
14:04 188.02 188.03 188.01 188.03 20.8K
14:05 188.01 188.05 188.01 188.02 19.8K
14:06 188.02 188.13 188.02 188.08 75.9K
14:07 188.09 188.09 188.05 188.09 62.8K
14:08 188.10 188.10 188.07 188.07 74.0K
14:09 188.07 188.16 188.07 188.16 108.8K
14:10 188.16 188.23 188.14 188.22 56.8K
14:11 188.22 188.24 188.22 188.22 47.2K
14:12 188.23 188.25 188.22 188.23 51.2K
14:13 188.24 188.30 188.23 188.29 96.8K
14:14 188.29 188.34 188.29 188.33 37.7K
14:15 188.33 188.35 188.29 188.29 111.8K
14:16 188.29 188.35 188.29 188.33 46.7K
14:17 188.32 188.35 188.31 188.31 35.8K
14:18 188.32 188.32 188.30 188.32 147.7K
14:19 188.30 188.30 188.28 188.29 41.7K
14:20 188.28 188.31 188.26 188.26 88.7K
14:21 188.27 188.28 188.25 188.25 51.4K
14:22 188.27 188.37 188.25 188.36 71.6K
14:23 188.37 188.38 188.36 188.38 99.6K
14:24 188.38 188.40 188.38 188.40 28.7K
14:25 188.41 188.41 188.36 188.37 46.4K
14:26 188.38 188.43 188.38 188.42 192.4K
14:27 188.44 188.44 188.41 188.44 97.9K
14:28 188.45 188.47 188.43 188.45 41.5K
14:29 188.46 188.50 188.45 188.50 108.1K
14:30 188.49 188.52 188.48 188.52 40.5K
14:31 188.52 188.59 188.48 188.59 312.2K
14:32 188.59 188.63 188.59 188.63 36.6K
14:33 188.67 188.70 188.64 188.69 204.1K
14:34 188.68 188.75 188.68 188.74 103.4K
14:35 188.74 188.74 188.67 188.68 72.0K
14:36 188.68 188.69 188.67 188.68 74.7K
14:37 188.68 188.73 188.68 188.73 71.6K
14:38 188.73 188.76 188.71 188.76 45.3K
14:39 188.76 188.76 188.67 188.69 48.5K
14:40 188.68 188.70 188.67 188.70 59.9K
14:41 188.67 188.67 188.63 188.64 66.3K
14:42 188.63 188.63 188.55 188.63 143.9K
14:43 188.61 188.61 188.57 188.58 56.4K
14:44 188.58 188.58 188.55 188.57 34.4K
14:45 188.52 188.57 188.52 188.57 72.1K
14:46 188.58 188.62 188.57 188.57 62.2K
14:47 188.56 188.57 188.55 188.56 22.5K
14:48 188.57 188.58 188.53 188.56 40.1K
14:49 188.55 188.55 188.51 188.51 92.2K
14:50 188.51 188.52 188.49 188.52 49.2K
14:51 188.51 188.54 188.50 188.53 58.5K
14:52 188.54 188.54 188.52 188.52 48.1K
14:53 188.53 188.53 188.49 188.50 57.7K
14:54 188.49 188.52 188.46 188.48 135.2K
14:55 188.50 188.51 188.49 188.51 40.3K
14:56 188.50 188.52 188.48 188.48 71.3K
14:57 188.47 188.51 188.47 188.47 48.6K
14:58 188.47 188.47 188.44 188.44 53.8K
14:59 188.44 188.45 188.43 188.44 63.3K
15:00 188.44 188.47 188.44 188.46 40.5K
15:01 188.49 188.49 188.44 188.46 53.1K
15:02 188.47 188.48 188.45 188.45 43.5K
15:03 188.44 188.45 188.39 188.40 68.9K
15:04 188.40 188.40 188.38 188.39 52.4K
15:05 188.39 188.39 188.32 188.34 114.8K
15:06 188.33 188.35 188.32 188.33 56.5K
15:07 188.33 188.36 188.32 188.35 73.4K
15:08 188.35 188.41 188.35 188.38 101.2K
15:09 188.39 188.44 188.39 188.44 50.2K
15:10 188.43 188.43 188.41 188.42 99.5K
15:11 188.42 188.43 188.40 188.43 25.9K
15:12 188.41 188.43 188.40 188.43 92.3K
15:13 188.41 188.43 188.40 188.41 44.5K
15:14 188.41 188.44 188.40 188.42 67.3K
15:15 188.44 188.53 188.44 188.52 155.0K
15:16 188.50 188.52 188.49 188.51 41.5K
15:17 188.51 188.53 188.49 188.51 33.0K
15:18 188.51 188.52 188.47 188.49 92.5K
15:19 188.48 188.53 188.48 188.53 80.0K
15:20 188.51 188.51 188.49 188.49 65.1K
15:21 188.50 188.55 188.50 188.53 37.5K
15:22 188.52 188.52 188.49 188.51 74.7K
15:23 188.52 188.58 188.51 188.58 174.3K
15:24 188.59 188.59 188.54 188.55 71.3K
15:25 188.53 188.55 188.52 188.54 152.6K
15:26 188.51 188.51 188.45 188.46 109.7K
15:27 188.44 188.48 188.39 188.39 101.3K
15:28 188.39 188.40 188.35 188.36 120.7K
15:29 188.36 188.42 188.36 188.42 182.2K
15:30 188.40 188.44 188.37 188.37 73.4K
15:31 188.40 188.40 188.33 188.39 156.0K
15:32 188.39 188.44 188.39 188.43 78.8K
15:33 188.45 188.50 188.42 188.45 121.8K
15:34 188.44 188.44 188.40 188.43 60.4K
15:35 188.43 188.43 188.35 188.37 75.6K
15:36 188.39 188.41 188.38 188.40 116.5K
15:37 188.37 188.38 188.27 188.28 104.0K
15:38 188.29 188.33 188.27 188.33 147.8K
15:39 188.34 188.34 188.31 188.31 85.5K
15:40 188.29 188.30 188.27 188.28 63.1K
15:41 188.30 188.30 188.22 188.23 114.4K
15:42 188.22 188.23 188.17 188.20 130.0K
15:43 188.16 188.16 188.11 188.11 90.8K
15:44 188.11 188.19 188.11 188.17 86.2K
15:45 188.17 188.17 188.14 188.17 42.1K
15:46 188.15 188.18 188.15 188.15 49.4K
15:47 188.14 188.14 188.11 188.11 79.3K
15:48 188.08 188.13 188.08 188.13 174.6K
15:49 188.13 188.13 188.10 188.11 78.0K
15:50 187.99 188.05 187.92 188.04 341.0K
15:51 188.07 188.13 188.04 188.12 144.8K
15:52 188.11 188.16 188.11 188.15 83.5K
15:53 188.16 188.23 188.16 188.21 155.7K
15:54 188.21 188.24 188.21 188.24 217.6K
15:55 188.20 188.20 188.12 188.12 224.8K
15:56 188.09 188.10 188.01 188.02 261.0K
15:57 188.00 188.04 188.00 188.02 257.8K
15:58 188.02 188.04 187.99 188.00 466.3K
15:59 188.02 188.11 188.02 188.11 7,814.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available