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
09:30 197.68 198.37 197.68 198.37 940.2K
09:31 198.46 198.60 198.42 198.42 96.3K
09:32 198.35 198.59 198.35 198.44 54.8K
09:33 198.48 198.54 198.43 198.54 48.4K
09:34 198.58 198.61 198.40 198.49 74.2K
09:35 198.48 198.48 198.23 198.23 124.4K
09:36 198.18 198.21 197.94 197.94 70.8K
09:37 197.87 198.08 197.85 198.03 96.6K
09:38 198.05 198.18 197.98 198.12 94.2K
09:39 198.07 198.07 198.00 198.06 57.5K
09:40 198.08 198.08 198.00 198.04 86.1K
09:41 198.05 198.09 197.95 198.03 62.1K
09:42 198.04 198.10 197.92 197.94 48.7K
09:43 197.92 198.02 197.91 198.02 37.1K
09:44 198.05 198.05 197.92 197.98 53.2K
09:45 198.04 198.08 197.98 197.98 78.9K
09:46 197.99 198.02 197.93 197.96 67.4K
09:47 197.95 198.06 197.95 198.00 66.3K
09:48 198.00 198.08 198.00 198.06 62.6K
09:49 198.04 198.05 197.85 197.86 60.5K
09:50 197.86 197.88 197.83 197.86 99.5K
09:51 197.90 197.90 197.84 197.86 76.4K
09:52 197.80 198.01 197.77 198.00 81.8K
09:53 198.00 198.07 197.96 198.07 53.0K
09:54 198.06 198.10 197.99 197.99 43.8K
09:55 198.03 198.09 197.95 198.07 71.2K
09:56 198.07 198.15 198.07 198.14 59.2K
09:57 198.15 198.19 198.13 198.17 94.9K
09:58 198.16 198.22 198.15 198.16 63.7K
09:59 198.14 198.19 198.14 198.19 29.7K
10:00 198.23 198.48 198.23 198.45 303.1K
10:01 198.44 198.54 198.44 198.50 132.7K
10:02 198.47 198.47 198.08 198.08 126.2K
10:03 198.07 198.07 197.79 197.79 85.9K
10:04 197.82 197.82 197.60 197.61 102.6K
10:05 197.58 197.66 197.56 197.58 146.3K
10:06 197.58 197.63 197.46 197.46 114.3K
10:07 197.40 197.43 197.23 197.39 137.2K
10:08 197.42 197.42 197.19 197.19 131.3K
10:09 197.15 197.21 197.10 197.21 109.5K
10:10 197.23 197.31 197.00 197.00 179.1K
10:11 197.00 197.11 197.00 197.03 162.5K
10:12 197.01 197.02 196.93 196.94 104.8K
10:13 196.93 196.98 196.79 196.94 134.1K
10:14 196.93 196.96 196.77 196.78 155.8K
10:15 196.78 196.91 196.77 196.91 200.3K
10:16 196.87 196.87 196.77 196.81 278.8K
10:17 196.85 196.86 196.77 196.86 171.3K
10:18 196.89 197.10 196.89 196.93 202.4K
10:19 196.93 196.98 196.90 196.96 96.0K
10:20 196.94 196.95 196.83 196.88 168.2K
10:21 196.88 197.18 196.88 197.16 160.7K
10:22 197.19 197.21 197.11 197.14 207.7K
10:23 197.17 197.22 197.13 197.16 197.9K
10:24 197.11 197.15 196.98 196.98 143.1K
10:25 196.98 196.98 196.80 196.80 145.5K
10:26 196.82 196.82 196.73 196.81 156.4K
10:27 196.83 196.83 196.72 196.81 156.6K
10:28 196.82 197.01 196.82 196.92 114.8K
10:29 196.91 196.94 196.66 196.66 128.8K
10:30 196.71 196.91 196.71 196.82 114.2K
10:31 196.79 196.80 196.58 196.59 181.7K
10:32 196.61 196.64 196.43 196.43 189.0K
10:33 196.51 196.51 196.44 196.44 92.7K
10:34 196.43 196.44 196.28 196.30 157.5K
10:35 196.33 196.33 196.11 196.11 152.4K
10:36 196.08 196.08 195.85 195.86 219.8K
10:37 195.84 195.84 195.70 195.78 171.8K
10:38 195.70 195.70 195.54 195.60 282.8K
10:39 195.60 195.60 195.54 195.54 357.0K
10:40 195.52 195.53 194.97 194.97 448.0K
10:41 194.90 194.90 194.66 194.66 529.5K
10:42 194.68 194.68 194.37 194.42 266.1K
10:43 194.37 194.43 194.32 194.32 276.1K
10:44 194.49 194.50 194.30 194.40 211.9K
10:45 194.31 194.31 194.14 194.17 146.4K
10:46 194.16 194.45 193.99 194.18 636.7K
10:47 194.08 194.38 194.04 194.38 324.9K
10:48 194.37 194.37 194.17 194.17 195.8K
10:49 194.19 194.22 194.04 194.14 211.1K
10:50 194.13 194.48 194.08 194.48 319.5K
10:51 194.44 194.67 194.40 194.67 237.4K
10:52 194.66 194.66 194.48 194.48 262.2K
10:53 194.41 194.50 194.26 194.29 201.9K
10:54 194.28 194.29 194.12 194.20 113.6K
10:55 194.19 194.53 194.19 194.53 174.5K
10:56 194.54 194.71 194.51 194.64 219.8K
10:57 194.66 194.81 194.66 194.78 185.4K
10:58 194.79 194.79 194.59 194.64 170.1K
10:59 194.64 194.64 194.40 194.52 139.1K
11:00 194.60 194.67 194.56 194.67 125.4K
11:01 194.62 194.62 194.53 194.53 138.1K
11:02 194.50 194.50 194.31 194.41 129.4K
11:03 194.42 194.45 194.38 194.40 202.5K
11:04 194.50 194.59 194.50 194.51 139.5K
11:05 194.52 194.67 194.52 194.62 121.1K
11:06 194.59 194.77 194.57 194.68 123.2K
11:07 194.67 194.75 194.65 194.75 131.0K
11:08 194.72 194.72 194.60 194.67 272.8K
11:09 194.67 194.68 194.53 194.60 158.1K
11:10 194.59 194.66 194.56 194.61 231.3K
11:11 194.61 194.71 194.59 194.71 125.2K
11:12 194.70 194.74 194.63 194.67 88.3K
11:13 194.67 194.75 194.67 194.74 86.5K
11:14 194.77 194.81 194.69 194.69 149.3K
11:15 194.69 194.71 194.64 194.69 126.3K
11:16 194.73 194.73 194.64 194.66 113.9K
11:17 194.66 194.78 194.66 194.78 139.2K
11:18 194.77 194.81 194.73 194.81 124.0K
11:19 194.80 194.86 194.79 194.79 106.0K
11:20 194.78 194.91 194.78 194.88 115.5K
11:21 194.87 194.91 194.87 194.91 119.2K
11:22 194.89 194.90 194.87 194.89 93.2K
11:23 194.98 194.99 194.94 194.99 74.4K
11:24 195.00 195.01 194.94 194.98 116.6K
11:25 194.96 194.97 194.85 194.87 174.0K
11:26 194.87 194.90 194.85 194.87 169.3K
11:27 194.86 195.01 194.86 195.01 100.0K
11:28 194.99 195.01 194.96 195.00 70.2K
11:29 195.01 195.07 194.99 195.06 74.5K
11:30 195.05 195.13 195.05 195.13 121.8K
11:31 195.09 195.13 195.06 195.07 112.9K
11:32 195.08 195.08 194.93 194.94 140.0K
11:33 194.93 194.93 194.77 194.80 178.6K
11:34 194.80 194.83 194.77 194.81 74.8K
11:35 194.81 194.81 194.72 194.76 96.0K
11:36 194.82 194.87 194.75 194.87 167.5K
11:37 194.91 194.98 194.88 194.97 145.8K
11:38 194.95 194.95 194.78 194.81 88.7K
11:39 194.81 194.81 194.74 194.75 86.2K
11:40 194.77 194.82 194.74 194.80 123.1K
11:41 194.81 194.92 194.81 194.92 114.4K
11:42 194.88 194.89 194.80 194.80 55.6K
11:43 194.81 194.87 194.80 194.87 108.7K
11:44 194.87 194.87 194.72 194.72 79.9K
11:45 194.71 194.73 194.68 194.68 53.7K
11:46 194.68 194.75 194.66 194.75 83.6K
11:47 194.74 194.98 194.74 194.98 148.3K
11:48 194.97 195.04 194.95 195.04 88.5K
11:49 195.06 195.14 195.05 195.11 99.8K
11:50 195.06 195.09 195.00 195.05 107.3K
11:51 195.10 195.10 195.02 195.02 139.2K
11:52 195.01 195.07 195.00 195.00 66.1K
11:53 195.01 195.01 194.86 194.87 82.3K
11:54 194.86 194.98 194.86 194.91 123.9K
11:55 194.91 194.94 194.89 194.93 62.1K
11:56 194.93 194.96 194.93 194.94 58.7K
11:57 194.97 194.98 194.96 194.96 55.2K
11:58 194.98 195.07 194.98 195.07 133.1K
11:59 195.07 195.07 194.94 195.04 103.5K
12:00 195.04 195.07 194.92 194.98 89.8K
12:01 194.98 195.12 194.97 195.07 115.0K
12:02 195.07 195.19 195.06 195.16 87.6K
12:03 195.15 195.18 195.09 195.09 102.3K
12:04 195.13 195.25 195.13 195.22 89.4K
12:05 195.21 195.26 195.19 195.20 37.2K
12:06 195.20 195.26 195.20 195.22 56.6K
12:07 195.19 195.20 195.15 195.20 62.2K
12:08 195.20 195.20 195.13 195.15 37.8K
12:09 195.14 195.23 195.14 195.17 108.0K
12:10 195.17 195.23 195.15 195.15 44.7K
12:11 195.09 195.14 195.09 195.12 81.3K
12:12 195.12 195.13 195.06 195.06 41.8K
12:13 195.05 195.11 195.05 195.05 47.3K
12:14 195.07 195.07 195.05 195.06 29.4K
12:15 195.08 195.10 195.02 195.03 110.3K
12:16 195.04 195.04 194.97 195.00 93.8K
12:17 194.99 194.99 194.82 194.82 168.1K
12:18 194.80 194.82 194.80 194.81 41.6K
12:19 194.79 194.82 194.69 194.73 90.4K
12:20 194.72 194.73 194.65 194.65 312.0K
12:21 194.65 194.67 194.58 194.64 65.8K
12:22 194.63 194.73 194.63 194.68 59.6K
12:23 194.68 194.75 194.66 194.73 894.8K
12:24 194.73 194.74 194.70 194.71 42.2K
12:25 194.71 194.76 194.71 194.73 55.3K
12:26 194.73 194.75 194.67 194.74 63.0K
12:27 194.77 194.77 194.74 194.74 33.7K
12:28 194.74 194.84 194.74 194.84 42.7K
12:29 194.84 194.91 194.78 194.81 137.6K
12:30 194.78 194.95 194.78 194.92 91.6K
12:31 194.91 195.05 194.91 195.05 50.9K
12:32 195.04 195.12 195.04 195.09 51.3K
12:33 195.08 195.09 194.94 194.94 58.3K
12:34 194.95 195.01 194.95 194.97 56.2K
12:35 194.96 194.99 194.93 194.97 23.0K
12:36 194.99 195.00 194.97 194.99 38.0K
12:37 194.99 195.06 194.97 195.06 48.9K
12:38 195.05 195.05 194.93 194.93 36.8K
12:39 194.94 194.95 194.92 194.92 51.8K
12:40 194.91 194.92 194.87 194.89 34.5K
12:41 194.88 194.88 194.66 194.67 63.9K
12:42 194.67 194.77 194.67 194.74 46.8K
12:43 194.74 194.77 194.67 194.67 48.8K
12:44 194.66 194.66 194.62 194.62 56.9K
12:45 194.67 194.68 194.65 194.67 45.1K
12:46 194.69 194.69 194.66 194.68 49.0K
12:47 194.69 194.71 194.67 194.71 26.2K
12:48 194.68 194.71 194.66 194.70 25.0K
12:49 194.69 194.69 194.61 194.61 32.5K
12:50 194.63 194.63 194.59 194.61 52.0K
12:51 194.61 194.76 194.58 194.72 93.7K
12:52 194.74 194.82 194.73 194.82 55.8K
12:53 194.83 194.87 194.82 194.85 90.5K
12:54 194.86 194.87 194.84 194.87 40.1K
12:55 194.89 194.89 194.81 194.82 30.6K
12:56 194.82 194.83 194.78 194.78 36.9K
12:57 194.78 194.82 194.71 194.71 38.5K
12:58 194.71 194.82 194.68 194.81 85.2K
12:59 194.81 194.92 194.81 194.92 54.9K
13:00 194.91 194.93 194.90 194.91 46.5K
13:01 194.91 195.05 194.90 195.05 63.1K
13:02 195.05 195.08 195.01 195.02 48.5K
13:03 195.02 195.05 194.97 194.98 41.7K
13:04 194.97 194.97 194.96 194.96 25.3K
13:05 194.96 194.96 194.80 194.80 83.4K
13:06 194.80 194.81 194.79 194.81 31.9K
13:07 194.82 194.82 194.77 194.77 60.9K
13:08 194.76 194.76 194.69 194.70 67.3K
13:09 194.74 194.79 194.73 194.79 84.6K
13:10 194.79 194.79 194.75 194.76 33.2K
13:11 194.76 194.77 194.59 194.70 86.9K
13:12 194.73 194.85 194.73 194.79 72.3K
13:13 194.78 194.78 194.66 194.66 33.9K
13:14 194.67 194.70 194.64 194.64 44.0K
13:15 194.69 194.82 194.69 194.80 101.7K
13:16 194.80 194.81 194.78 194.80 24.3K
13:17 194.79 194.81 194.78 194.78 22.7K
13:18 194.77 194.79 194.76 194.76 16.5K
13:19 194.75 194.78 194.74 194.74 31.4K
13:20 194.74 194.74 194.72 194.74 41.7K
13:21 194.73 194.73 194.66 194.72 78.4K
13:22 194.70 194.73 194.68 194.70 31.9K
13:23 194.71 194.79 194.70 194.77 57.2K
13:24 194.77 194.84 194.70 194.84 150.9K
13:25 194.85 194.97 194.85 194.90 138.9K
13:26 194.93 194.93 194.83 194.83 63.7K
13:27 194.82 194.84 194.76 194.78 37.4K
13:28 194.76 194.77 194.73 194.77 21.0K
13:29 194.76 194.79 194.75 194.78 21.4K
13:30 194.78 194.86 194.78 194.86 64.3K
13:31 194.86 194.86 194.76 194.79 55.0K
13:32 194.75 194.75 194.54 194.54 77.1K
13:33 194.56 194.64 194.56 194.63 68.5K
13:34 194.64 194.64 194.59 194.60 54.1K
13:35 194.61 194.69 194.61 194.69 49.6K
13:36 194.70 194.71 194.61 194.61 59.3K
13:37 194.61 194.63 194.59 194.63 49.5K
13:38 194.66 194.68 194.61 194.61 72.2K
13:39 194.62 194.63 194.58 194.61 41.6K
13:40 194.61 194.61 194.49 194.50 168.7K
13:41 194.50 194.52 194.47 194.47 56.1K
13:42 194.44 194.47 194.41 194.42 48.6K
13:43 194.42 194.46 194.41 194.45 65.2K
13:44 194.44 194.44 194.39 194.41 44.8K
13:45 194.39 194.54 194.39 194.54 72.4K
13:46 194.54 194.56 194.53 194.53 26.4K
13:47 194.54 194.54 194.47 194.47 68.6K
13:48 194.47 194.50 194.47 194.49 20.2K
13:49 194.50 194.50 194.41 194.42 109.6K
13:50 194.40 194.44 194.39 194.41 78.3K
13:51 194.43 194.50 194.42 194.50 86.8K
13:52 194.49 194.59 194.49 194.57 44.0K
13:53 194.59 194.60 194.58 194.60 48.4K
13:54 194.60 194.61 194.59 194.60 15.8K
13:55 194.62 194.62 194.51 194.51 32.1K
13:56 194.51 194.68 194.51 194.68 83.9K
13:57 194.68 194.69 194.65 194.66 35.4K
13:58 194.66 194.68 194.66 194.66 26.8K
13:59 194.63 194.67 194.63 194.67 43.7K
14:00 194.66 194.66 194.64 194.64 25.9K
14:01 194.66 194.66 194.63 194.63 68.4K
14:02 194.61 194.61 194.46 194.46 107.6K
14:03 194.46 194.46 194.43 194.43 148.8K
14:04 194.42 194.44 194.42 194.43 30.4K
14:05 194.43 194.43 194.34 194.36 56.0K
14:06 194.39 194.39 194.31 194.33 83.8K
14:07 194.33 194.37 194.32 194.32 35.8K
14:08 194.29 194.29 194.17 194.17 247.4K
14:09 194.17 194.21 194.15 194.18 112.8K
14:10 194.18 194.19 194.15 194.17 81.2K
14:11 194.16 194.18 194.08 194.08 75.1K
14:12 194.07 194.07 193.99 194.01 100.9K
14:13 193.99 193.99 193.92 193.93 53.5K
14:14 193.93 194.00 193.93 193.94 112.5K
14:15 193.93 193.95 193.90 193.90 110.7K
14:16 193.93 193.94 193.90 193.93 75.6K
14:17 193.93 193.93 193.82 193.84 72.1K
14:18 193.81 193.81 193.76 193.77 141.4K
14:19 193.78 193.86 193.77 193.86 108.8K
14:20 193.87 193.95 193.85 193.95 69.2K
14:21 193.95 193.96 193.94 193.96 65.4K
14:22 193.96 193.97 193.86 193.87 191.1K
14:23 193.87 193.89 193.82 193.89 190.6K
14:24 193.90 193.99 193.90 193.92 62.8K
14:25 193.90 193.91 193.86 193.86 79.9K
14:26 193.85 193.85 193.78 193.80 62.9K
14:27 193.81 193.82 193.71 193.72 68.9K
14:28 193.70 193.74 193.70 193.70 59.8K
14:29 193.70 193.75 193.70 193.71 48.6K
14:30 193.83 193.83 193.63 193.66 129.2K
14:31 193.66 193.67 193.62 193.62 91.4K
14:32 193.63 193.67 193.62 193.67 84.6K
14:33 193.67 193.70 193.67 193.67 72.2K
14:34 193.68 193.69 193.63 193.66 66.6K
14:35 193.66 193.69 193.64 193.65 88.2K
14:36 193.65 193.65 193.59 193.59 145.6K
14:37 193.62 193.67 193.61 193.63 93.0K
14:38 193.63 193.65 193.60 193.60 101.2K
14:39 193.54 193.56 193.43 193.43 128.7K
14:40 193.43 193.43 193.37 193.37 83.9K
14:41 193.36 193.44 193.29 193.43 191.6K
14:42 193.44 193.44 193.34 193.37 76.4K
14:43 193.34 193.36 193.31 193.33 68.1K
14:44 193.34 193.42 193.33 193.36 63.4K
14:45 193.34 193.42 193.31 193.41 116.9K
14:46 193.40 193.42 193.38 193.38 46.1K
14:47 193.40 193.40 193.30 193.32 66.7K
14:48 193.30 193.36 193.29 193.36 136.3K
14:49 193.34 193.47 193.34 193.47 69.9K
14:50 193.47 193.52 193.47 193.52 79.6K
14:51 193.50 193.51 193.47 193.51 50.8K
14:52 193.49 193.52 193.44 193.45 48.4K
14:53 193.46 193.47 193.44 193.46 92.1K
14:54 193.46 193.51 193.45 193.48 91.1K
14:55 193.46 193.46 193.42 193.43 72.4K
14:56 193.33 193.35 193.27 193.35 284.5K
14:57 193.34 193.36 193.28 193.28 57.0K
14:58 193.31 193.33 193.27 193.33 107.6K
14:59 193.33 193.37 193.31 193.35 61.9K
15:00 193.37 193.38 193.32 193.35 85.4K
15:01 193.35 193.37 193.35 193.35 55.5K
15:02 193.35 193.35 193.28 193.28 73.9K
15:03 193.31 193.33 193.29 193.29 212.2K
15:04 193.30 193.32 193.26 193.27 222.6K
15:05 193.24 193.29 193.23 193.29 151.1K
15:06 193.29 193.30 193.17 193.18 123.1K
15:07 193.17 193.18 193.13 193.14 85.0K
15:08 193.14 193.14 192.98 192.98 130.0K
15:09 193.00 193.11 193.00 193.09 108.7K
15:10 193.08 193.09 192.96 192.96 161.0K
15:11 192.95 192.95 192.85 192.88 125.8K
15:12 192.86 192.87 192.80 192.80 150.4K
15:13 192.81 192.81 192.70 192.80 238.2K
15:14 192.83 192.89 192.80 192.89 123.0K
15:15 192.96 192.96 192.89 192.95 105.4K
15:16 192.95 192.96 192.87 192.96 79.2K
15:17 192.97 192.97 192.93 192.93 67.5K
15:18 192.97 192.98 192.92 192.94 73.7K
15:19 192.93 192.97 192.93 192.94 110.3K
15:20 192.94 193.02 192.94 193.00 187.8K
15:21 193.00 193.01 192.96 192.99 81.1K
15:22 192.98 192.99 192.93 192.93 77.0K
15:23 192.92 192.96 192.91 192.96 71.4K
15:24 192.92 192.97 192.92 192.93 115.4K
15:25 192.95 193.00 192.91 193.00 108.8K
15:26 193.00 193.04 192.99 193.02 50.2K
15:27 193.03 193.04 192.93 192.93 157.7K
15:28 192.92 192.99 192.90 192.99 176.6K
15:29 192.98 193.01 192.95 193.01 119.9K
15:30 193.02 193.15 193.01 193.15 128.7K
15:31 193.17 193.17 193.10 193.17 160.5K
15:32 193.18 193.19 193.13 193.19 96.1K
15:33 193.17 193.17 193.11 193.11 97.2K
15:34 193.10 193.10 193.02 193.06 188.5K
15:35 193.05 193.13 193.05 193.08 185.1K
15:36 193.09 193.12 193.06 193.06 83.7K
15:37 193.05 193.11 193.03 193.03 71.2K
15:38 193.01 193.01 192.96 192.97 75.8K
15:39 192.97 192.99 192.92 192.99 101.6K
15:40 192.99 193.06 192.99 193.05 137.5K
15:41 193.05 193.10 193.04 193.09 102.0K
15:42 193.11 193.13 193.07 193.08 121.1K
15:43 193.00 193.03 192.99 193.01 83.2K
15:44 192.98 193.01 192.96 192.97 130.3K
15:45 192.93 193.09 192.92 193.09 216.9K
15:46 193.08 193.08 193.03 193.05 149.5K
15:47 193.02 193.05 192.96 192.96 92.7K
15:48 192.93 192.94 192.85 192.88 162.7K
15:49 192.89 192.89 192.79 192.80 160.7K
15:50 192.76 192.80 192.71 192.77 341.8K
15:51 192.79 192.88 192.76 192.83 256.5K
15:52 192.85 192.86 192.79 192.85 140.2K
15:53 192.85 192.97 192.84 192.95 227.8K
15:54 192.94 192.98 192.93 192.98 224.3K
15:55 193.04 193.05 192.81 192.81 536.7K
15:56 192.81 192.90 192.78 192.90 459.1K
15:57 192.89 192.94 192.88 192.92 380.8K
15:58 192.95 193.03 192.95 193.03 630.5K
15:59 192.99 193.21 192.98 193.21 12,741.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available