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
09:30 188.72 188.94 188.66 188.89 1,009.2K
09:31 188.85 188.93 188.64 188.93 144.0K
09:32 188.97 189.11 188.90 189.10 231.9K
09:33 189.11 189.22 189.09 189.22 225.5K
09:34 189.23 189.36 189.17 189.35 125.5K
09:35 189.31 189.35 189.21 189.35 117.6K
09:36 189.36 189.44 189.32 189.42 353.0K
09:37 189.49 189.52 189.31 189.31 97.5K
09:38 189.34 189.44 189.30 189.38 61.9K
09:39 189.40 189.40 189.18 189.19 64.2K
09:40 189.20 189.22 189.05 189.05 86.5K
09:41 189.08 189.08 188.79 188.87 228.7K
09:42 188.88 188.91 188.83 188.85 65.0K
09:43 188.86 188.89 188.57 188.57 110.5K
09:44 188.58 188.64 188.51 188.63 72.2K
09:45 188.62 188.62 188.50 188.53 59.2K
09:46 188.58 188.60 188.55 188.55 67.9K
09:47 188.54 188.67 188.51 188.66 106.8K
09:48 188.66 188.67 188.58 188.58 66.8K
09:49 188.57 188.57 188.46 188.50 80.5K
09:50 188.46 188.54 188.45 188.49 78.7K
09:51 188.49 188.61 188.47 188.60 112.5K
09:52 188.56 188.56 188.54 188.56 102.1K
09:53 188.57 188.69 188.51 188.69 120.3K
09:54 188.68 188.74 188.67 188.72 41.5K
09:55 188.71 188.79 188.71 188.79 72.2K
09:56 188.78 188.78 188.64 188.64 108.8K
09:57 188.64 188.71 188.64 188.71 44.4K
09:58 188.70 188.81 188.69 188.81 50.1K
09:59 188.83 188.83 188.79 188.80 35.0K
10:00 188.89 188.93 188.83 188.93 104.4K
10:01 188.93 189.01 188.89 188.93 66.6K
10:02 188.91 188.93 188.84 188.93 58.7K
10:03 188.93 189.03 188.93 189.03 64.8K
10:04 188.98 189.14 188.98 189.12 126.7K
10:05 189.12 189.22 189.12 189.22 102.5K
10:06 189.22 189.22 189.15 189.17 94.8K
10:07 189.20 189.21 189.11 189.12 81.4K
10:08 189.12 189.12 189.03 189.09 84.9K
10:09 189.07 189.11 189.00 189.02 104.3K
10:10 189.04 189.09 189.02 189.02 54.3K
10:11 189.03 189.18 189.02 189.18 53.9K
10:12 189.17 189.23 189.15 189.23 84.4K
10:13 189.21 189.22 189.09 189.09 60.7K
10:14 189.08 189.16 189.07 189.15 92.1K
10:15 189.15 189.18 189.07 189.07 69.9K
10:16 189.10 189.15 189.09 189.15 36.3K
10:17 189.14 189.15 189.09 189.13 68.5K
10:18 189.13 189.19 189.13 189.19 52.4K
10:19 189.20 189.20 189.12 189.12 68.8K
10:20 189.12 189.18 189.07 189.10 148.3K
10:21 189.13 189.20 189.13 189.18 83.7K
10:22 189.19 189.20 189.17 189.20 95.7K
10:23 189.19 189.30 189.19 189.29 46.1K
10:24 189.33 189.33 189.19 189.19 102.0K
10:25 189.19 189.19 189.13 189.15 98.8K
10:26 189.15 189.26 189.15 189.23 62.0K
10:27 189.23 189.23 189.17 189.17 45.7K
10:28 189.11 189.12 189.03 189.03 40.5K
10:29 189.06 189.07 188.98 188.98 37.6K
10:30 188.98 189.00 188.88 188.95 71.8K
10:31 188.93 189.02 188.92 189.01 49.6K
10:32 189.01 189.05 188.98 188.99 100.6K
10:33 189.02 189.08 189.02 189.05 85.4K
10:34 189.04 189.07 189.04 189.05 71.2K
10:35 189.08 189.12 189.08 189.11 61.5K
10:36 189.10 189.11 189.03 189.10 57.2K
10:37 189.11 189.12 189.01 189.01 46.2K
10:38 189.06 189.09 189.06 189.07 65.3K
10:39 189.07 189.09 189.03 189.06 138.1K
10:40 189.02 189.02 188.92 188.92 81.5K
10:41 188.92 188.92 188.83 188.85 100.6K
10:42 188.91 189.04 188.91 189.04 89.4K
10:43 189.05 189.05 188.95 188.98 42.4K
10:44 188.99 188.99 188.93 188.93 55.9K
10:45 188.92 188.97 188.91 188.97 93.4K
10:46 188.96 188.99 188.96 188.99 66.2K
10:47 188.99 189.05 188.99 189.02 91.6K
10:48 189.00 189.09 189.00 189.09 162.7K
10:49 189.08 189.19 189.08 189.19 119.8K
10:50 189.20 189.20 189.17 189.17 55.7K
10:51 189.17 189.23 189.14 189.23 91.8K
10:52 189.24 189.24 189.19 189.19 67.0K
10:53 189.19 189.19 189.10 189.10 78.6K
10:54 189.06 189.07 188.95 188.96 58.5K
10:55 188.94 188.98 188.94 188.95 51.8K
10:56 188.95 188.97 188.86 188.87 47.5K
10:57 188.88 188.94 188.88 188.90 50.5K
10:58 188.91 188.93 188.76 188.77 151.1K
10:59 188.76 188.86 188.74 188.84 104.6K
11:00 188.82 188.82 188.72 188.78 91.8K
11:01 188.78 188.87 188.78 188.86 65.7K
11:02 188.86 188.86 188.69 188.69 96.8K
11:03 188.70 188.87 188.70 188.86 83.4K
11:04 188.85 188.85 188.81 188.81 99.5K
11:05 188.79 188.82 188.79 188.79 39.3K
11:06 188.81 188.85 188.77 188.77 66.8K
11:07 188.79 188.83 188.78 188.81 39.6K
11:08 188.81 188.82 188.77 188.77 55.8K
11:09 188.76 188.83 188.76 188.81 55.2K
11:10 188.81 188.81 188.70 188.73 60.8K
11:11 188.73 188.73 188.66 188.66 64.0K
11:12 188.67 188.68 188.64 188.66 56.2K
11:13 188.71 188.75 188.71 188.71 67.4K
11:14 188.70 188.72 188.70 188.71 31.3K
11:15 188.70 188.71 188.61 188.62 69.7K
11:16 188.63 188.66 188.62 188.62 54.3K
11:17 188.61 188.64 188.58 188.58 100.6K
11:18 188.57 188.62 188.57 188.61 54.4K
11:19 188.61 188.62 188.59 188.62 19.3K
11:20 188.60 188.60 188.50 188.50 83.3K
11:21 188.50 188.52 188.49 188.52 35.5K
11:22 188.50 188.51 188.47 188.47 29.1K
11:23 188.46 188.46 188.37 188.38 57.9K
11:24 188.42 188.49 188.42 188.49 69.3K
11:25 188.48 188.48 188.44 188.46 58.3K
11:26 188.42 188.43 188.39 188.43 41.6K
11:27 188.42 188.42 188.34 188.37 64.3K
11:28 188.35 188.35 188.27 188.27 75.1K
11:29 188.33 188.36 188.32 188.34 62.0K
11:30 188.35 188.37 188.33 188.33 82.8K
11:31 188.34 188.34 188.32 188.33 51.5K
11:32 188.27 188.29 188.22 188.23 100.0K
11:33 188.21 188.28 188.21 188.26 47.6K
11:34 188.26 188.27 188.19 188.19 38.4K
11:35 188.18 188.24 188.17 188.24 67.2K
11:36 188.23 188.24 188.18 188.19 25.2K
11:37 188.20 188.22 188.20 188.22 33.2K
11:38 188.19 188.20 188.13 188.13 83.8K
11:39 188.14 188.21 188.11 188.21 76.7K
11:40 188.21 188.23 188.18 188.19 31.3K
11:41 188.19 188.31 188.19 188.31 62.5K
11:42 188.32 188.37 188.27 188.37 59.9K
11:43 188.37 188.38 188.36 188.37 21.2K
11:44 188.37 188.38 188.29 188.29 68.3K
11:45 188.34 188.34 188.30 188.30 59.8K
11:46 188.30 188.30 188.24 188.29 107.9K
11:47 188.32 188.35 188.31 188.35 38.5K
11:48 188.35 188.35 188.31 188.32 28.3K
11:49 188.33 188.41 188.33 188.39 41.8K
11:50 188.39 188.41 188.38 188.40 28.4K
11:51 188.39 188.40 188.37 188.37 24.8K
11:52 188.40 188.40 188.37 188.38 22.8K
11:53 188.39 188.47 188.39 188.45 60.4K
11:54 188.47 188.53 188.47 188.53 28.7K
11:55 188.49 188.52 188.44 188.45 44.5K
11:56 188.45 188.48 188.43 188.46 22.1K
11:57 188.45 188.45 188.41 188.42 58.5K
11:58 188.46 188.46 188.43 188.44 118.1K
11:59 188.47 188.50 188.45 188.45 50.2K
12:00 188.46 188.50 188.46 188.47 37.3K
12:01 188.49 188.54 188.46 188.54 80.8K
12:02 188.52 188.56 188.44 188.45 62.7K
12:03 188.45 188.47 188.43 188.47 32.1K
12:04 188.47 188.47 188.42 188.43 50.4K
12:05 188.45 188.45 188.41 188.43 31.9K
12:06 188.42 188.45 188.42 188.44 18.8K
12:07 188.46 188.51 188.42 188.51 86.1K
12:08 188.51 188.57 188.51 188.55 81.3K
12:09 188.55 188.58 188.54 188.58 52.2K
12:10 188.57 188.59 188.56 188.57 44.8K
12:11 188.58 188.62 188.57 188.62 35.0K
12:12 188.64 188.64 188.61 188.61 23.1K
12:13 188.61 188.61 188.55 188.57 55.9K
12:14 188.57 188.60 188.56 188.58 18.0K
12:15 188.58 188.60 188.58 188.59 15.6K
12:16 188.59 188.60 188.56 188.56 19.7K
12:17 188.56 188.59 188.50 188.53 76.4K
12:18 188.52 188.57 188.52 188.55 25.0K
12:19 188.55 188.55 188.50 188.50 36.7K
12:20 188.50 188.52 188.47 188.47 86.1K
12:21 188.49 188.50 188.45 188.45 27.3K
12:22 188.45 188.47 188.44 188.46 110.7K
12:23 188.51 188.51 188.49 188.51 15.8K
12:24 188.50 188.55 188.50 188.53 60.7K
12:25 188.53 188.54 188.52 188.53 56.2K
12:26 188.53 188.57 188.51 188.52 50.1K
12:27 188.51 188.54 188.48 188.53 37.5K
12:28 188.54 188.56 188.50 188.51 63.0K
12:29 188.51 188.51 188.51 188.51 18.4K
12:30 188.51 188.58 188.51 188.57 42.2K
12:31 188.56 188.56 188.54 188.54 41.6K
12:32 188.54 188.54 188.53 188.53 22.5K
12:33 188.54 188.55 188.46 188.46 46.0K
12:34 188.46 188.48 188.42 188.48 44.7K
12:35 188.43 188.46 188.41 188.42 39.1K
12:36 188.42 188.42 188.38 188.39 80.0K
12:37 188.38 188.40 188.36 188.39 44.3K
12:38 188.41 188.42 188.37 188.37 35.6K
12:39 188.32 188.37 188.32 188.35 44.6K
12:40 188.37 188.41 188.37 188.41 42.6K
12:41 188.38 188.42 188.38 188.41 27.1K
12:42 188.41 188.41 188.39 188.40 20.0K
12:43 188.38 188.45 188.38 188.45 34.6K
12:44 188.46 188.46 188.44 188.45 28.8K
12:45 188.45 188.47 188.43 188.45 42.6K
12:46 188.45 188.46 188.45 188.45 53.1K
12:47 188.42 188.42 188.31 188.31 172.6K
12:48 188.33 188.38 188.32 188.38 64.4K
12:49 188.38 188.43 188.37 188.42 70.9K
12:50 188.44 188.45 188.42 188.44 51.7K
12:51 188.43 188.49 188.43 188.48 59.0K
12:52 188.47 188.58 188.47 188.58 73.5K
12:53 188.59 188.59 188.52 188.54 38.9K
12:54 188.54 188.54 188.50 188.52 30.0K
12:55 188.52 188.54 188.51 188.52 22.3K
12:56 188.53 188.60 188.50 188.60 49.3K
12:57 188.62 188.62 188.58 188.59 27.7K
12:58 188.59 188.59 188.54 188.55 30.6K
12:59 188.55 188.56 188.50 188.50 48.5K
13:00 188.50 188.52 188.50 188.50 193.0K
13:01 188.50 188.52 188.48 188.49 37.7K
13:02 188.51 188.53 188.47 188.47 33.3K
13:03 188.47 188.47 188.39 188.41 37.0K
13:04 188.41 188.42 188.38 188.40 52.3K
13:05 188.42 188.42 188.34 188.35 62.3K
13:06 188.35 188.40 188.34 188.39 50.7K
13:07 188.37 188.38 188.34 188.34 64.2K
13:08 188.34 188.36 188.31 188.33 25.4K
13:09 188.30 188.31 188.17 188.17 134.7K
13:10 188.18 188.27 188.16 188.24 79.0K
13:11 188.23 188.23 188.14 188.17 37.9K
13:12 188.17 188.19 188.16 188.17 28.3K
13:13 188.17 188.18 188.15 188.16 28.2K
13:14 188.17 188.18 188.13 188.16 117.5K
13:15 188.17 188.18 188.14 188.17 47.3K
13:16 188.17 188.23 188.15 188.23 35.4K
13:17 188.24 188.24 188.20 188.21 33.8K
13:18 188.21 188.23 188.20 188.23 20.4K
13:19 188.23 188.26 188.23 188.25 44.0K
13:20 188.25 188.31 188.24 188.31 40.2K
13:21 188.30 188.33 188.30 188.31 32.5K
13:22 188.31 188.36 188.29 188.36 40.3K
13:23 188.36 188.36 188.33 188.33 16.0K
13:24 188.33 188.35 188.31 188.33 38.0K
13:25 188.33 188.36 188.32 188.36 46.3K
13:26 188.34 188.42 188.34 188.41 58.7K
13:27 188.41 188.43 188.40 188.43 34.6K
13:28 188.43 188.44 188.40 188.40 28.6K
13:29 188.39 188.41 188.39 188.40 22.7K
13:30 188.38 188.43 188.38 188.42 26.0K
13:31 188.42 188.43 188.40 188.41 33.0K
13:32 188.42 188.42 188.26 188.26 97.2K
13:33 188.27 188.36 188.27 188.36 32.0K
13:34 188.35 188.38 188.35 188.38 31.7K
13:35 188.37 188.38 188.31 188.31 54.3K
13:36 188.32 188.32 188.26 188.27 52.2K
13:37 188.28 188.30 188.26 188.26 40.0K
13:38 188.26 188.27 188.23 188.26 52.0K
13:39 188.24 188.27 188.21 188.27 54.1K
13:40 188.27 188.27 188.22 188.25 40.0K
13:41 188.25 188.26 188.15 188.16 47.7K
13:42 188.17 188.24 188.16 188.24 34.2K
13:43 188.24 188.33 188.24 188.32 80.1K
13:44 188.32 188.33 188.30 188.31 41.9K
13:45 188.29 188.29 188.21 188.23 38.3K
13:46 188.23 188.24 188.21 188.22 105.4K
13:47 188.25 188.31 188.22 188.27 87.9K
13:48 188.29 188.38 188.29 188.32 63.6K
13:49 188.32 188.41 188.32 188.39 40.9K
13:50 188.39 188.44 188.39 188.44 34.5K
13:51 188.44 188.44 188.41 188.41 23.3K
13:52 188.41 188.46 188.40 188.46 31.3K
13:53 188.46 188.47 188.43 188.43 51.2K
13:54 188.45 188.48 188.44 188.47 39.3K
13:55 188.48 188.48 188.41 188.41 44.7K
13:56 188.44 188.44 188.42 188.42 36.3K
13:57 188.41 188.43 188.40 188.40 82.6K
13:58 188.41 188.43 188.40 188.42 30.4K
13:59 188.39 188.39 188.35 188.36 69.6K
14:00 188.37 188.42 188.37 188.42 90.3K
14:01 188.40 188.42 188.39 188.40 103.8K
14:02 188.40 188.42 188.35 188.42 133.5K
14:03 188.42 188.49 188.42 188.49 47.5K
14:04 188.49 188.54 188.49 188.54 38.4K
14:05 188.54 188.57 188.54 188.55 18.3K
14:06 188.55 188.63 188.55 188.62 68.7K
14:07 188.62 188.62 188.53 188.55 62.8K
14:08 188.59 188.60 188.50 188.50 85.1K
14:09 188.50 188.53 188.50 188.53 28.0K
14:10 188.54 188.57 188.54 188.55 25.5K
14:11 188.55 188.56 188.53 188.54 26.9K
14:12 188.53 188.55 188.50 188.52 49.2K
14:13 188.51 188.52 188.49 188.51 57.0K
14:14 188.51 188.56 188.50 188.56 48.3K
14:15 188.54 188.54 188.51 188.52 21.2K
14:16 188.51 188.52 188.50 188.51 16.9K
14:17 188.51 188.53 188.50 188.51 46.1K
14:18 188.50 188.50 188.47 188.48 41.1K
14:19 188.48 188.50 188.47 188.48 53.4K
14:20 188.45 188.50 188.45 188.47 75.2K
14:21 188.45 188.50 188.45 188.48 27.7K
14:22 188.51 188.51 188.48 188.50 53.0K
14:23 188.50 188.50 188.45 188.46 41.1K
14:24 188.46 188.51 188.45 188.45 61.6K
14:25 188.46 188.54 188.45 188.49 55.0K
14:26 188.52 188.53 188.45 188.47 53.4K
14:27 188.47 188.48 188.43 188.48 54.1K
14:28 188.48 188.51 188.47 188.49 52.7K
14:29 188.50 188.52 188.49 188.49 87.6K
14:30 188.49 188.58 188.49 188.58 50.6K
14:31 188.54 188.54 188.53 188.54 41.3K
14:32 188.54 188.56 188.53 188.53 29.9K
14:33 188.53 188.53 188.52 188.53 15.6K
14:34 188.53 188.54 188.52 188.54 39.8K
14:35 188.53 188.58 188.52 188.57 38.1K
14:36 188.59 188.59 188.50 188.50 50.5K
14:37 188.50 188.52 188.49 188.52 18.3K
14:38 188.53 188.55 188.53 188.55 21.5K
14:39 188.54 188.55 188.53 188.53 88.7K
14:40 188.52 188.59 188.52 188.58 50.0K
14:41 188.59 188.59 188.52 188.53 71.1K
14:42 188.54 188.55 188.53 188.53 141.0K
14:43 188.53 188.54 188.51 188.52 19.0K
14:44 188.51 188.53 188.49 188.49 60.1K
14:45 188.47 188.51 188.46 188.47 72.4K
14:46 188.46 188.54 188.46 188.51 67.9K
14:47 188.51 188.58 188.51 188.56 43.5K
14:48 188.56 188.61 188.54 188.61 38.4K
14:49 188.62 188.62 188.58 188.60 20.2K
14:50 188.61 188.68 188.61 188.68 43.9K
14:51 188.68 188.69 188.68 188.69 28.3K
14:52 188.69 188.75 188.68 188.73 44.2K
14:53 188.74 188.78 188.74 188.77 27.5K
14:54 188.74 188.76 188.73 188.75 65.1K
14:55 188.78 188.78 188.73 188.74 60.1K
14:56 188.74 188.74 188.72 188.72 21.3K
14:57 188.72 188.80 188.72 188.77 58.5K
14:58 188.79 188.83 188.78 188.83 92.2K
14:59 188.83 188.83 188.81 188.82 37.9K
15:00 188.81 188.82 188.73 188.76 116.0K
15:01 188.76 188.78 188.75 188.77 19.7K
15:02 188.77 188.80 188.76 188.76 50.6K
15:03 188.76 188.80 188.76 188.80 54.5K
15:04 188.82 188.86 188.81 188.83 92.5K
15:05 188.81 188.85 188.81 188.85 40.3K
15:06 188.86 188.88 188.84 188.88 34.1K
15:07 188.86 188.86 188.83 188.84 65.1K
15:08 188.85 188.89 188.83 188.87 57.3K
15:09 188.86 188.97 188.86 188.97 82.9K
15:10 188.97 189.02 188.97 189.00 58.8K
15:11 189.01 189.02 188.97 188.97 97.4K
15:12 189.00 189.00 188.93 188.93 64.0K
15:13 188.95 188.95 188.90 188.90 64.3K
15:14 188.86 188.96 188.86 188.92 103.1K
15:15 188.92 188.93 188.87 188.88 115.5K
15:16 188.86 188.90 188.86 188.90 35.1K
15:17 188.90 188.91 188.88 188.91 31.8K
15:18 188.91 188.92 188.85 188.86 86.2K
15:19 188.87 188.94 188.87 188.91 82.1K
15:20 188.93 188.93 188.91 188.92 30.4K
15:21 188.90 188.96 188.90 188.96 63.5K
15:22 188.95 188.96 188.94 188.94 34.3K
15:23 188.95 188.99 188.95 188.98 68.2K
15:24 188.95 188.99 188.95 188.98 88.9K
15:25 188.97 188.97 188.91 188.91 65.8K
15:26 188.91 188.93 188.90 188.90 62.0K
15:27 188.90 188.93 188.90 188.93 65.0K
15:28 188.92 188.92 188.88 188.88 56.4K
15:29 188.88 188.89 188.85 188.89 72.9K
15:30 188.89 188.93 188.87 188.87 134.1K
15:31 188.87 188.94 188.85 188.94 111.1K
15:32 188.92 188.95 188.92 188.93 64.4K
15:33 188.94 188.95 188.93 188.95 90.2K
15:34 188.94 188.94 188.83 188.83 164.9K
15:35 188.85 188.91 188.85 188.90 125.0K
15:36 188.90 188.92 188.89 188.91 87.0K
15:37 188.93 189.00 188.92 188.97 105.5K
15:38 188.98 189.01 188.97 189.01 70.1K
15:39 189.01 189.04 189.00 189.00 224.2K
15:40 189.00 189.03 188.99 189.01 152.2K
15:41 189.01 189.02 188.97 188.99 151.9K
15:42 188.99 189.00 188.97 189.00 67.3K
15:43 188.99 189.06 188.98 189.06 96.2K
15:44 189.06 189.14 189.06 189.12 84.9K
15:45 189.11 189.13 189.09 189.09 73.0K
15:46 189.03 189.06 189.01 189.02 130.2K
15:47 189.03 189.04 189.00 189.01 131.0K
15:48 189.00 189.00 188.93 188.93 124.6K
15:49 188.92 189.04 188.92 189.04 162.7K
15:50 189.02 189.02 188.84 188.84 296.4K
15:51 188.82 188.83 188.76 188.83 326.2K
15:52 188.82 188.89 188.82 188.86 197.5K
15:53 188.81 188.81 188.74 188.75 266.9K
15:54 188.77 188.86 188.77 188.80 256.0K
15:55 188.82 188.86 188.82 188.86 254.3K
15:56 188.87 188.88 188.83 188.83 282.5K
15:57 188.84 188.92 188.82 188.91 697.2K
15:58 188.90 188.97 188.90 188.96 813.8K
15:59 188.95 189.08 188.93 189.00 10,114.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available