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
09:30 196.71 196.95 196.71 196.93 1,338.9K
09:31 196.93 196.93 196.55 196.55 371.7K
09:32 196.59 196.65 196.24 196.28 102.3K
09:33 196.21 196.41 196.03 196.41 219.2K
09:34 196.48 196.79 196.48 196.64 165.2K
09:35 196.64 196.87 196.60 196.84 201.2K
09:36 196.83 196.97 196.83 196.97 196.4K
09:37 196.96 196.96 196.85 196.85 102.6K
09:38 196.86 196.91 196.80 196.91 181.1K
09:39 196.88 196.92 196.82 196.87 159.5K
09:40 196.85 197.12 196.83 197.12 414.1K
09:41 197.13 197.20 197.05 197.12 239.3K
09:42 197.13 197.13 196.99 197.05 107.5K
09:43 197.04 197.14 197.02 197.05 100.2K
09:44 197.05 197.17 196.99 197.15 141.7K
09:45 197.18 197.52 197.18 197.49 199.9K
09:46 197.50 197.66 197.50 197.51 184.3K
09:47 197.52 197.79 197.52 197.79 241.2K
09:48 197.80 197.89 197.78 197.89 132.7K
09:49 197.89 198.08 197.89 198.07 648.0K
09:50 198.06 198.19 197.98 198.19 277.2K
09:51 198.15 198.35 198.15 198.35 135.8K
09:52 198.34 198.53 198.34 198.52 162.5K
09:53 198.50 198.52 198.29 198.29 194.6K
09:54 198.31 198.33 198.17 198.33 202.4K
09:55 198.33 198.36 198.22 198.22 135.6K
09:56 198.22 198.38 198.22 198.28 109.8K
09:57 198.28 198.29 198.20 198.23 163.2K
09:58 198.21 198.28 198.17 198.17 118.5K
09:59 198.13 198.18 198.09 198.09 191.3K
10:00 198.11 198.13 197.90 197.90 379.8K
10:01 197.91 197.98 197.86 197.97 245.5K
10:02 197.94 197.94 197.72 197.73 151.8K
10:03 197.67 197.75 197.58 197.73 178.8K
10:04 197.71 197.74 197.64 197.72 145.9K
10:05 197.66 197.74 197.66 197.68 160.4K
10:06 197.78 197.82 197.68 197.72 246.2K
10:07 197.74 197.74 197.62 197.65 96.9K
10:08 197.68 197.95 197.68 197.91 248.7K
10:09 197.90 197.90 197.71 197.76 118.6K
10:10 197.74 197.82 197.67 197.79 164.0K
10:11 197.79 197.91 197.78 197.91 146.6K
10:12 197.89 198.06 197.89 198.03 141.6K
10:13 198.07 198.10 197.89 197.89 109.2K
10:14 197.92 197.99 197.80 197.80 143.8K
10:15 197.86 198.03 197.79 198.03 139.2K
10:16 198.00 198.09 198.00 198.03 85.6K
10:17 198.01 198.09 197.82 197.82 102.8K
10:18 197.86 198.14 197.86 198.14 123.5K
10:19 198.10 198.10 197.87 197.87 105.6K
10:20 197.88 197.92 197.80 197.80 100.0K
10:21 197.80 197.83 197.66 197.66 103.0K
10:22 197.66 197.66 197.45 197.47 167.9K
10:23 197.49 197.54 197.49 197.50 162.0K
10:24 197.50 197.50 197.32 197.32 149.7K
10:25 197.35 197.37 197.14 197.14 200.6K
10:26 197.13 197.24 197.11 197.24 99.6K
10:27 197.23 197.24 197.20 197.24 146.2K
10:28 197.22 197.24 197.19 197.22 87.4K
10:29 197.24 197.24 197.21 197.24 113.3K
10:30 197.25 197.31 197.22 197.24 106.1K
10:31 197.21 197.24 197.16 197.16 79.3K
10:32 197.16 197.25 197.14 197.24 107.2K
10:33 197.26 197.27 197.18 197.22 116.9K
10:34 197.23 197.30 197.23 197.26 89.3K
10:35 197.27 197.27 197.19 197.19 52.2K
10:36 197.19 197.33 197.18 197.33 73.7K
10:37 197.31 197.35 197.31 197.33 88.4K
10:38 197.32 197.48 197.32 197.42 161.5K
10:39 197.43 197.43 197.33 197.41 78.4K
10:40 197.46 197.46 197.42 197.44 48.8K
10:41 197.43 197.44 197.28 197.29 153.8K
10:42 197.31 197.35 197.26 197.31 85.4K
10:43 197.34 197.34 197.27 197.27 62.3K
10:44 197.30 197.38 197.25 197.38 85.3K
10:45 197.40 197.40 197.34 197.36 98.2K
10:46 197.35 197.41 197.30 197.31 109.3K
10:47 197.31 197.36 197.29 197.34 92.6K
10:48 197.34 197.41 197.34 197.39 115.5K
10:49 197.40 197.41 197.37 197.40 46.6K
10:50 197.41 197.48 197.38 197.47 110.1K
10:51 197.48 197.48 197.43 197.45 110.4K
10:52 197.45 197.70 197.45 197.67 128.7K
10:53 197.62 197.62 197.55 197.59 111.5K
10:54 197.60 197.65 197.59 197.59 76.7K
10:55 197.60 197.72 197.57 197.69 108.1K
10:56 197.65 197.65 197.62 197.64 75.4K
10:57 197.65 197.65 197.60 197.62 61.1K
10:58 197.60 197.64 197.54 197.63 110.4K
10:59 197.63 197.69 197.63 197.64 240.8K
11:00 197.62 197.62 197.55 197.56 203.6K
11:01 197.56 197.58 197.52 197.53 208.8K
11:02 197.52 197.55 197.48 197.49 67.4K
11:03 197.48 197.51 197.48 197.48 38.6K
11:04 197.48 197.56 197.45 197.56 105.3K
11:05 197.54 197.59 197.53 197.53 111.9K
11:06 197.51 197.56 197.49 197.49 132.3K
11:07 197.51 197.55 197.47 197.49 159.7K
11:08 197.48 197.51 197.47 197.51 45.9K
11:09 197.50 197.54 197.49 197.54 53.3K
11:10 197.54 197.55 197.51 197.51 73.2K
11:11 197.51 197.56 197.42 197.54 148.0K
11:12 197.55 197.57 197.45 197.46 78.3K
11:13 197.47 197.60 197.47 197.60 80.2K
11:14 197.64 197.64 197.48 197.48 72.3K
11:15 197.50 197.59 197.49 197.59 192.4K
11:16 197.59 197.65 197.58 197.64 85.7K
11:17 197.65 197.65 197.49 197.49 106.4K
11:18 197.52 197.57 197.51 197.57 654.4K
11:19 197.56 197.56 197.51 197.55 143.3K
11:20 197.53 197.68 197.53 197.68 95.8K
11:21 197.63 197.63 197.46 197.46 208.5K
11:22 197.46 197.46 197.38 197.39 112.4K
11:23 197.43 197.43 197.35 197.37 109.7K
11:24 197.44 197.53 197.41 197.52 392.8K
11:25 197.54 197.59 197.52 197.57 116.6K
11:26 197.56 197.61 197.51 197.61 51.8K
11:27 197.58 197.60 197.51 197.53 138.8K
11:28 197.51 197.54 197.48 197.48 69.2K
11:29 197.47 197.47 197.29 197.29 103.5K
11:30 197.30 197.35 197.30 197.35 47.1K
11:31 197.35 197.39 197.26 197.39 128.6K
11:32 197.37 197.37 197.19 197.27 139.9K
11:33 197.29 197.29 197.18 197.22 110.6K
11:34 197.21 197.24 197.16 197.24 51.3K
11:35 197.28 197.28 197.18 197.23 83.9K
11:36 197.24 197.32 197.24 197.30 99.2K
11:37 197.28 197.34 197.26 197.34 64.1K
11:38 197.35 197.35 197.28 197.30 68.5K
11:39 197.31 197.37 197.28 197.36 79.2K
11:40 197.35 197.35 197.26 197.26 86.5K
11:41 197.27 197.27 197.21 197.23 89.6K
11:42 197.23 197.33 197.22 197.33 86.8K
11:43 197.31 197.31 197.26 197.29 59.3K
11:44 197.26 197.38 197.26 197.37 110.8K
11:45 197.37 197.41 197.37 197.38 145.7K
11:46 197.32 197.38 197.31 197.37 82.9K
11:47 197.38 197.40 197.38 197.38 46.2K
11:48 197.39 197.45 197.39 197.45 92.8K
11:49 197.44 197.49 197.44 197.49 51.0K
11:50 197.49 197.51 197.48 197.51 72.1K
11:51 197.52 197.53 197.50 197.51 106.6K
11:52 197.50 197.55 197.50 197.54 108.8K
11:53 197.55 197.57 197.52 197.53 60.0K
11:54 197.54 197.62 197.52 197.60 117.4K
11:55 197.59 197.61 197.59 197.60 54.3K
11:56 197.61 197.68 197.61 197.68 91.7K
11:57 197.67 197.68 197.65 197.66 81.0K
11:58 197.67 197.67 197.64 197.65 71.4K
11:59 197.69 197.70 197.54 197.54 238.3K
12:00 197.53 197.54 197.46 197.54 137.5K
12:01 197.52 197.52 197.42 197.42 208.6K
12:02 197.41 197.46 197.41 197.46 164.0K
12:03 197.44 197.46 197.41 197.42 118.6K
12:04 197.42 197.44 197.37 197.37 86.3K
12:05 197.31 197.40 197.30 197.40 185.2K
12:06 197.39 197.44 197.39 197.44 60.5K
12:07 197.44 197.44 197.41 197.43 76.5K
12:08 197.42 197.45 197.39 197.39 69.1K
12:09 197.41 197.46 197.39 197.45 54.2K
12:10 197.46 197.51 197.46 197.50 43.9K
12:11 197.49 197.55 197.47 197.55 73.6K
12:12 197.55 197.56 197.44 197.45 127.7K
12:13 197.46 197.54 197.45 197.54 65.9K
12:14 197.54 197.59 197.54 197.57 87.9K
12:15 197.57 197.57 197.50 197.54 114.0K
12:16 197.54 197.58 197.54 197.54 33.2K
12:17 197.53 197.62 197.51 197.62 70.2K
12:18 197.63 197.67 197.61 197.64 71.9K
12:19 197.65 197.65 197.62 197.64 54.0K
12:20 197.65 197.67 197.62 197.67 79.7K
12:21 197.65 197.67 197.64 197.64 45.1K
12:22 197.63 197.63 197.59 197.60 85.4K
12:23 197.58 197.61 197.57 197.58 40.2K
12:24 197.59 197.62 197.57 197.61 122.9K
12:25 197.59 197.64 197.58 197.62 69.1K
12:26 197.61 197.64 197.57 197.58 283.6K
12:27 197.56 197.58 197.45 197.46 86.4K
12:28 197.48 197.49 197.40 197.41 59.8K
12:29 197.41 197.41 197.36 197.38 36.5K
12:30 197.37 197.40 197.37 197.39 30.2K
12:31 197.36 197.37 197.27 197.28 108.2K
12:32 197.28 197.29 197.28 197.29 33.4K
12:33 197.26 197.26 197.24 197.26 96.5K
12:34 197.26 197.28 197.23 197.24 116.5K
12:35 197.23 197.32 197.23 197.31 93.1K
12:36 197.31 197.31 197.27 197.28 48.7K
12:37 197.28 197.28 197.22 197.28 86.9K
12:38 197.29 197.32 197.27 197.29 26.8K
12:39 197.29 197.30 197.27 197.30 35.1K
12:40 197.30 197.35 197.29 197.34 87.4K
12:41 197.32 197.32 197.22 197.22 73.1K
12:42 197.23 197.28 197.23 197.26 38.5K
12:43 197.26 197.31 197.23 197.31 97.7K
12:44 197.30 197.36 197.30 197.36 72.4K
12:45 197.36 197.37 197.34 197.34 58.7K
12:46 197.34 197.39 197.34 197.34 44.6K
12:47 197.33 197.37 197.33 197.37 35.5K
12:48 197.34 197.36 197.21 197.24 97.5K
12:49 197.26 197.26 197.23 197.24 38.0K
12:50 197.22 197.25 197.21 197.23 58.8K
12:51 197.23 197.23 197.18 197.21 40.1K
12:52 197.19 197.24 197.19 197.20 57.9K
12:53 197.20 197.24 197.19 197.20 51.9K
12:54 197.22 197.22 197.13 197.16 119.8K
12:55 197.16 197.20 197.13 197.17 71.0K
12:56 197.18 197.32 197.18 197.32 56.5K
12:57 197.32 197.33 197.30 197.32 107.8K
12:58 197.33 197.39 197.33 197.35 66.8K
12:59 197.34 197.37 197.33 197.35 60.4K
13:00 197.35 197.35 197.30 197.33 91.4K
13:01 197.31 197.33 197.27 197.27 113.5K
13:02 197.29 197.35 197.26 197.26 151.4K
13:03 197.25 197.25 197.21 197.21 36.1K
13:04 197.18 197.20 197.15 197.16 36.0K
13:05 197.17 197.17 196.87 196.87 540.9K
13:06 196.86 196.90 196.86 196.89 54.9K
13:07 196.92 196.93 196.84 196.90 98.7K
13:08 196.86 196.87 196.83 196.87 86.5K
13:09 196.87 196.89 196.85 196.86 50.9K
13:10 196.84 196.84 196.75 196.77 145.5K
13:11 196.78 196.78 196.71 196.73 64.1K
13:12 196.73 196.74 196.70 196.71 68.6K
13:13 196.72 196.72 196.57 196.57 214.4K
13:14 196.59 196.67 196.59 196.67 155.1K
13:15 196.68 196.74 196.68 196.74 33.4K
13:16 196.76 196.83 196.76 196.80 82.5K
13:17 196.68 196.68 196.51 196.52 121.1K
13:18 196.54 196.62 196.54 196.62 53.5K
13:19 196.65 196.72 196.62 196.72 94.0K
13:20 196.72 196.78 196.72 196.78 46.1K
13:21 196.74 196.81 196.74 196.81 66.9K
13:22 196.81 196.82 196.77 196.78 32.7K
13:23 196.76 196.85 196.71 196.71 129.7K
13:24 196.71 196.75 196.70 196.70 107.3K
13:25 196.67 196.68 196.65 196.67 35.9K
13:26 196.66 196.68 196.65 196.67 53.5K
13:27 196.66 196.77 196.64 196.77 74.0K
13:28 196.78 196.84 196.77 196.84 114.8K
13:29 196.85 196.85 196.82 196.83 47.0K
13:30 196.79 196.79 196.68 196.69 57.1K
13:31 196.70 196.83 196.69 196.81 65.8K
13:32 196.81 196.84 196.80 196.84 78.9K
13:33 196.83 196.90 196.83 196.90 53.0K
13:34 196.90 196.94 196.89 196.93 39.4K
13:35 196.94 196.95 196.89 196.90 67.7K
13:36 196.90 196.94 196.89 196.92 53.9K
13:37 196.89 196.90 196.87 196.88 107.7K
13:38 196.89 196.92 196.85 196.91 74.9K
13:39 196.92 197.06 196.92 197.05 117.9K
13:40 197.04 197.09 197.03 197.09 21.6K
13:41 197.08 197.09 197.06 197.07 85.0K
13:42 197.05 197.14 197.05 197.14 70.9K
13:43 197.15 197.17 197.10 197.10 58.7K
13:44 197.12 197.12 197.08 197.09 79.2K
13:45 197.11 197.12 197.04 197.04 62.5K
13:46 197.06 197.10 197.06 197.08 24.3K
13:47 197.08 197.10 196.99 197.02 77.6K
13:48 197.06 197.07 197.04 197.06 64.4K
13:49 196.97 197.00 196.97 196.98 52.4K
13:50 196.99 197.09 196.98 197.08 58.0K
13:51 197.08 197.11 197.07 197.07 31.8K
13:52 197.07 197.13 197.07 197.12 41.8K
13:53 197.12 197.17 197.11 197.12 53.5K
13:54 197.12 197.14 197.07 197.11 34.0K
13:55 197.09 197.13 197.09 197.10 29.9K
13:56 197.11 197.19 197.11 197.18 89.9K
13:57 197.18 197.18 197.16 197.18 49.6K
13:58 197.17 197.24 197.17 197.22 38.4K
13:59 197.21 197.25 197.21 197.25 42.6K
14:00 197.25 197.30 197.23 197.28 54.9K
14:01 197.24 197.24 197.20 197.21 69.3K
14:02 197.22 197.27 197.21 197.25 63.4K
14:03 197.22 197.22 197.17 197.20 71.2K
14:04 197.20 197.27 197.17 197.18 86.2K
14:05 197.13 197.13 197.03 197.03 66.0K
14:06 197.04 197.08 197.01 197.01 165.9K
14:07 197.04 197.10 197.03 197.06 59.0K
14:08 197.06 197.14 197.06 197.09 51.4K
14:09 197.10 197.13 197.05 197.06 72.1K
14:10 197.08 197.11 197.05 197.07 28.7K
14:11 197.07 197.10 197.05 197.09 54.8K
14:12 197.12 197.12 197.08 197.09 53.1K
14:13 197.10 197.10 197.02 197.08 90.2K
14:14 197.08 197.10 197.07 197.07 40.8K
14:15 197.07 197.08 197.04 197.06 42.2K
14:16 197.07 197.11 197.07 197.10 44.4K
14:17 197.09 197.16 197.08 197.16 178.6K
14:18 197.18 197.19 197.17 197.19 35.8K
14:19 197.18 197.18 197.13 197.15 41.3K
14:20 197.16 197.17 197.13 197.17 30.8K
14:21 197.08 197.10 197.06 197.08 96.6K
14:22 197.07 197.07 197.01 197.07 77.4K
14:23 197.10 197.10 197.07 197.09 37.9K
14:24 197.09 197.11 197.08 197.10 42.0K
14:25 197.12 197.12 197.09 197.11 31.5K
14:26 197.10 197.13 197.08 197.13 42.9K
14:27 197.12 197.12 197.08 197.08 71.4K
14:28 197.07 197.09 197.07 197.09 23.4K
14:29 197.10 197.19 197.09 197.19 103.4K
14:30 197.16 197.23 197.16 197.22 89.5K
14:31 197.19 197.21 197.17 197.20 44.4K
14:32 197.18 197.22 197.17 197.20 51.0K
14:33 197.20 197.24 197.19 197.23 21.0K
14:34 197.23 197.30 197.22 197.30 104.9K
14:35 197.32 197.32 197.28 197.28 32.9K
14:36 197.30 197.32 197.29 197.32 86.8K
14:37 197.30 197.32 197.29 197.29 73.1K
14:38 197.31 197.31 197.22 197.25 46.1K
14:39 197.25 197.27 197.25 197.27 20.9K
14:40 197.31 197.31 197.16 197.17 76.0K
14:41 197.16 197.16 197.13 197.13 39.2K
14:42 197.13 197.16 197.12 197.12 39.3K
14:43 197.12 197.12 197.10 197.10 30.7K
14:44 197.12 197.16 197.12 197.16 73.7K
14:45 197.18 197.21 197.17 197.19 96.4K
14:46 197.19 197.26 197.19 197.24 79.1K
14:47 197.24 197.27 197.20 197.22 73.7K
14:48 197.22 197.23 197.19 197.21 42.0K
14:49 197.21 197.21 197.17 197.18 36.6K
14:50 197.19 197.19 197.12 197.15 94.2K
14:51 197.15 197.18 197.15 197.18 45.7K
14:52 197.17 197.18 197.15 197.17 43.7K
14:53 197.16 197.17 197.14 197.14 25.7K
14:54 197.13 197.14 197.11 197.12 60.8K
14:55 197.12 197.13 197.07 197.07 117.8K
14:56 197.06 197.11 197.06 197.10 103.1K
14:57 197.09 197.09 197.03 197.05 83.2K
14:58 197.07 197.14 197.04 197.14 143.7K
14:59 197.12 197.14 197.04 197.05 143.7K
15:00 197.06 197.06 197.02 197.04 39.6K
15:01 197.04 197.06 197.02 197.04 42.8K
15:02 197.06 197.09 197.06 197.09 67.3K
15:03 197.09 197.11 197.07 197.07 80.4K
15:04 197.09 197.11 197.09 197.11 64.6K
15:05 197.10 197.13 197.10 197.12 65.3K
15:06 197.14 197.16 197.14 197.16 60.2K
15:07 197.13 197.14 197.11 197.11 61.9K
15:08 197.11 197.14 197.06 197.08 120.4K
15:09 197.07 197.07 197.02 197.02 37.8K
15:10 197.03 197.06 197.03 197.04 84.5K
15:11 197.09 197.12 197.08 197.11 110.3K
15:12 197.11 197.11 197.05 197.05 72.6K
15:13 197.06 197.06 197.02 197.02 114.5K
15:14 197.05 197.06 197.01 197.01 75.8K
15:15 197.02 197.03 197.01 197.02 47.6K
15:16 197.02 197.02 196.90 196.90 96.2K
15:17 196.88 196.90 196.86 196.86 41.4K
15:18 196.87 196.90 196.86 196.89 66.7K
15:19 196.89 196.92 196.88 196.89 77.4K
15:20 196.90 196.95 196.89 196.92 164.0K
15:21 196.92 196.93 196.89 196.90 18.6K
15:22 196.91 196.91 196.87 196.88 65.2K
15:23 196.88 196.91 196.86 196.90 53.3K
15:24 196.90 196.93 196.88 196.92 81.0K
15:25 196.90 196.93 196.85 196.85 116.2K
15:26 196.86 196.88 196.77 196.78 146.7K
15:27 196.76 196.79 196.72 196.72 83.0K
15:28 196.73 196.75 196.70 196.72 94.1K
15:29 196.70 196.76 196.69 196.76 139.2K
15:30 196.74 196.80 196.72 196.80 91.2K
15:31 196.80 196.87 196.80 196.87 57.7K
15:32 196.86 196.91 196.86 196.89 113.0K
15:33 196.88 196.90 196.86 196.89 80.2K
15:34 196.86 196.89 196.86 196.87 127.6K
15:35 196.88 196.90 196.87 196.90 72.0K
15:36 196.88 196.90 196.87 196.88 79.3K
15:37 196.88 196.88 196.84 196.88 126.2K
15:38 196.85 196.89 196.85 196.89 77.9K
15:39 196.92 196.93 196.90 196.91 94.8K
15:40 196.92 196.92 196.88 196.91 102.1K
15:41 196.91 196.96 196.91 196.96 91.8K
15:42 196.95 196.95 196.90 196.90 138.8K
15:43 196.90 196.92 196.89 196.91 117.1K
15:44 196.91 196.93 196.91 196.93 94.2K
15:45 196.94 197.02 196.94 197.02 195.1K
15:46 197.03 197.07 196.94 196.97 191.7K
15:47 196.97 197.00 196.96 197.00 63.2K
15:48 196.98 197.05 196.95 197.05 233.0K
15:49 197.06 197.08 197.04 197.05 110.5K
15:50 197.04 197.06 197.02 197.04 230.4K
15:51 197.08 197.09 197.02 197.09 347.7K
15:52 197.10 197.12 197.08 197.11 208.0K
15:53 197.11 197.11 197.04 197.11 286.3K
15:54 197.12 197.12 197.02 197.04 224.9K
15:55 196.96 196.97 196.73 196.73 656.5K
15:56 196.73 196.77 196.71 196.71 357.4K
15:57 196.71 196.75 196.69 196.75 455.3K
15:58 196.75 196.76 196.68 196.68 892.4K
15:59 196.67 196.78 196.62 196.78 17,826.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available