DJ Telecom

DJUSTL
🏛️ usa →
187.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 190.88 191.22 190.88 191.09 1,536.7K
09:31 191.02 191.42 190.72 191.42 302.4K
09:32 191.33 191.65 191.24 191.24 141.7K
09:33 191.26 191.35 191.11 191.25 123.5K
09:34 191.39 191.56 191.39 191.55 107.1K
09:35 191.55 191.93 191.55 191.93 135.1K
09:36 191.93 192.10 191.77 191.77 192.2K
09:37 191.68 191.68 191.52 191.59 85.3K
09:38 191.53 191.71 191.49 191.68 118.2K
09:39 191.69 191.87 191.65 191.87 104.3K
09:40 191.86 191.91 191.83 191.86 133.2K
09:41 191.86 191.89 191.51 191.51 157.4K
09:42 191.50 191.50 191.17 191.24 229.8K
09:43 191.24 191.44 191.24 191.39 111.5K
09:44 191.39 191.49 191.30 191.30 114.9K
09:45 191.23 191.39 191.20 191.25 120.2K
09:46 191.28 191.35 191.25 191.29 71.9K
09:47 191.30 191.33 191.21 191.28 106.5K
09:48 191.28 191.47 191.28 191.38 79.5K
09:49 191.36 191.40 191.32 191.38 90.0K
09:50 191.37 191.37 191.25 191.29 116.6K
09:51 191.27 191.32 191.19 191.19 96.2K
09:52 191.21 191.31 191.12 191.31 106.3K
09:53 191.31 191.31 191.20 191.21 87.0K
09:54 191.23 191.32 191.20 191.20 61.8K
09:55 191.19 191.26 191.19 191.21 87.3K
09:56 191.24 191.29 191.21 191.25 61.1K
09:57 191.25 191.37 191.25 191.31 140.0K
09:58 191.30 191.46 191.30 191.46 121.7K
09:59 191.44 191.44 191.40 191.41 59.4K
10:00 191.45 191.71 191.45 191.71 129.7K
10:01 191.68 191.70 191.60 191.67 114.2K
10:02 191.66 191.69 191.66 191.66 66.2K
10:03 191.70 191.82 191.70 191.82 75.1K
10:04 191.80 191.80 191.65 191.66 111.3K
10:05 191.64 191.71 191.60 191.60 89.1K
10:06 191.59 191.61 191.56 191.56 61.5K
10:07 191.56 191.60 191.53 191.56 108.2K
10:08 191.56 191.58 191.53 191.58 80.0K
10:09 191.59 191.59 191.55 191.55 82.2K
10:10 191.62 191.77 191.62 191.75 122.9K
10:11 191.75 191.75 191.65 191.70 103.0K
10:12 191.69 191.72 191.64 191.64 79.1K
10:13 191.64 191.74 191.63 191.74 62.0K
10:14 191.73 191.80 191.70 191.70 81.7K
10:15 191.68 191.76 191.65 191.74 100.7K
10:16 191.73 191.73 191.65 191.65 102.3K
10:17 191.62 191.74 191.59 191.74 182.1K
10:18 191.74 191.74 191.60 191.70 89.9K
10:19 191.72 191.74 191.57 191.58 72.8K
10:20 191.56 191.62 191.56 191.58 81.5K
10:21 191.58 191.58 191.49 191.49 215.6K
10:22 191.50 191.51 191.41 191.41 121.0K
10:23 191.39 191.41 191.26 191.32 187.3K
10:24 191.28 191.34 191.28 191.28 51.9K
10:25 191.27 191.40 191.27 191.37 80.2K
10:26 191.32 191.37 191.30 191.36 92.5K
10:27 191.35 191.35 191.31 191.31 66.9K
10:28 191.28 191.28 191.16 191.16 102.5K
10:29 191.15 191.19 191.15 191.15 143.5K
10:30 191.16 191.17 191.05 191.06 103.0K
10:31 191.10 191.23 191.09 191.23 151.6K
10:32 191.22 191.24 191.18 191.24 112.4K
10:33 191.23 191.34 191.22 191.34 91.3K
10:34 191.34 191.46 191.32 191.46 102.7K
10:35 191.44 191.49 191.42 191.45 117.7K
10:36 191.43 191.51 191.39 191.48 117.3K
10:37 191.49 191.51 191.43 191.50 100.1K
10:38 191.47 191.53 191.46 191.46 126.2K
10:39 191.43 191.44 191.39 191.40 70.5K
10:40 191.39 191.52 191.39 191.50 87.6K
10:41 191.50 191.58 191.49 191.55 55.6K
10:42 191.54 191.59 191.54 191.58 122.1K
10:43 191.54 191.54 191.45 191.46 70.9K
10:44 191.45 191.48 191.42 191.47 113.8K
10:45 191.42 191.42 191.34 191.34 127.6K
10:46 191.33 191.42 191.33 191.38 61.2K
10:47 191.39 191.42 191.33 191.33 77.1K
10:48 191.30 191.39 191.30 191.39 132.9K
10:49 191.38 191.38 191.30 191.31 133.4K
10:50 191.30 191.31 191.25 191.26 156.8K
10:51 191.25 191.25 191.19 191.25 116.8K
10:52 191.25 191.25 191.16 191.24 97.6K
10:53 191.24 191.24 191.19 191.22 68.1K
10:54 191.23 191.24 191.20 191.20 52.2K
10:55 191.19 191.31 191.19 191.31 135.7K
10:56 191.29 191.29 191.25 191.27 66.1K
10:57 191.28 191.36 191.28 191.28 65.2K
10:58 191.29 191.31 191.28 191.29 51.5K
10:59 191.29 191.38 191.29 191.38 69.7K
11:00 191.37 191.37 191.28 191.28 90.1K
11:01 191.27 191.34 191.27 191.32 57.8K
11:02 191.33 191.33 191.29 191.32 67.5K
11:03 191.35 191.37 191.24 191.31 108.9K
11:04 191.31 191.35 191.28 191.28 53.7K
11:05 191.30 191.30 191.17 191.27 105.5K
11:06 191.22 191.25 191.17 191.17 90.2K
11:07 191.19 191.19 191.09 191.10 105.6K
11:08 191.10 191.15 191.10 191.10 90.6K
11:09 191.11 191.12 191.07 191.07 68.5K
11:10 191.08 191.13 191.05 191.05 65.0K
11:11 191.07 191.11 191.04 191.05 97.7K
11:12 191.06 191.09 191.06 191.08 102.6K
11:13 191.09 191.11 191.06 191.06 69.2K
11:14 191.03 191.08 191.00 191.08 108.9K
11:15 191.08 191.12 191.06 191.12 108.7K
11:16 191.10 191.28 191.10 191.28 74.8K
11:17 191.29 191.29 191.24 191.26 95.6K
11:18 191.23 191.29 191.16 191.29 118.7K
11:19 191.31 191.34 191.30 191.34 70.2K
11:20 191.39 191.41 191.37 191.38 99.2K
11:21 191.40 191.43 191.38 191.43 45.3K
11:22 191.43 191.43 191.34 191.35 50.5K
11:23 191.34 191.41 191.34 191.41 84.9K
11:24 191.40 191.45 191.40 191.42 96.4K
11:25 191.41 191.53 191.41 191.51 128.1K
11:26 191.52 191.57 191.52 191.56 60.9K
11:27 191.55 191.66 191.55 191.64 149.3K
11:28 191.64 191.65 191.61 191.61 85.3K
11:29 191.63 191.72 191.63 191.66 129.3K
11:30 191.68 191.71 191.68 191.69 79.4K
11:31 191.68 191.71 191.68 191.68 53.6K
11:32 191.69 191.73 191.69 191.72 87.7K
11:33 191.70 191.70 191.58 191.58 53.2K
11:34 191.59 191.60 191.54 191.55 104.1K
11:35 191.55 191.68 191.55 191.68 62.0K
11:36 191.70 191.78 191.70 191.75 71.2K
11:37 191.74 191.78 191.72 191.72 70.4K
11:38 191.70 191.75 191.69 191.73 41.2K
11:39 191.74 191.79 191.70 191.79 41.4K
11:40 191.76 191.77 191.72 191.74 31.1K
11:41 191.72 191.74 191.72 191.74 49.3K
11:42 191.78 191.78 191.76 191.77 40.0K
11:43 191.78 191.78 191.75 191.76 41.4K
11:44 191.75 191.76 191.72 191.76 74.4K
11:45 191.76 191.77 191.73 191.73 47.3K
11:46 191.75 191.76 191.68 191.68 71.5K
11:47 191.67 191.70 191.63 191.67 116.4K
11:48 191.68 191.69 191.65 191.69 40.2K
11:49 191.69 191.71 191.68 191.68 35.7K
11:50 191.68 191.68 191.65 191.67 39.0K
11:51 191.67 191.67 191.62 191.64 76.5K
11:52 191.62 191.63 191.56 191.57 102.8K
11:53 191.56 191.57 191.52 191.54 121.1K
11:54 191.54 191.63 191.54 191.63 72.1K
11:55 191.62 191.65 191.61 191.61 65.5K
11:56 191.61 191.61 191.54 191.57 89.9K
11:57 191.57 191.62 191.52 191.60 42.1K
11:58 191.59 191.59 191.52 191.52 36.5K
11:59 191.53 191.57 191.53 191.54 31.8K
12:00 191.53 191.53 191.51 191.52 20.8K
12:01 191.51 191.52 191.46 191.52 85.4K
12:02 191.52 191.62 191.52 191.62 82.1K
12:03 191.62 191.63 191.57 191.58 64.8K
12:04 191.57 191.59 191.56 191.56 24.3K
12:05 191.55 191.56 191.51 191.51 59.3K
12:06 191.51 191.53 191.51 191.52 22.5K
12:07 191.50 191.53 191.47 191.48 38.1K
12:08 191.48 191.52 191.48 191.52 29.5K
12:09 191.50 191.54 191.49 191.52 40.3K
12:10 191.52 191.53 191.46 191.47 24.8K
12:11 191.48 191.49 191.45 191.47 79.7K
12:12 191.47 191.49 191.44 191.45 66.8K
12:13 191.45 191.49 191.45 191.47 65.9K
12:14 191.47 191.47 191.43 191.46 50.2K
12:15 191.46 191.55 191.45 191.55 62.3K
12:16 191.54 191.55 191.53 191.54 41.3K
12:17 191.53 191.60 191.53 191.54 124.1K
12:18 191.55 191.55 191.49 191.49 71.2K
12:19 191.50 191.51 191.49 191.50 25.5K
12:20 191.50 191.51 191.47 191.51 45.5K
12:21 191.50 191.58 191.49 191.56 67.6K
12:22 191.57 191.59 191.55 191.55 31.7K
12:23 191.56 191.56 191.52 191.53 55.5K
12:24 191.53 191.55 191.51 191.51 48.9K
12:25 191.52 191.55 191.52 191.55 34.3K
12:26 191.55 191.55 191.50 191.51 53.8K
12:27 191.52 191.53 191.45 191.47 122.7K
12:28 191.47 191.47 191.41 191.44 77.6K
12:29 191.45 191.48 191.43 191.48 25.9K
12:30 191.46 191.52 191.46 191.52 108.0K
12:31 191.52 191.54 191.52 191.53 47.3K
12:32 191.55 191.58 191.53 191.54 108.1K
12:33 191.55 191.56 191.52 191.55 42.6K
12:34 191.53 191.56 191.53 191.56 36.0K
12:35 191.57 191.63 191.57 191.61 60.9K
12:36 191.62 191.65 191.62 191.65 27.3K
12:37 191.65 191.65 191.61 191.62 47.6K
12:38 191.63 191.64 191.63 191.64 44.1K
12:39 191.64 191.64 191.62 191.62 27.9K
12:40 191.63 191.64 191.63 191.63 23.7K
12:41 191.62 191.66 191.62 191.65 70.8K
12:42 191.66 191.70 191.65 191.68 44.1K
12:43 191.67 191.70 191.67 191.70 29.0K
12:44 191.70 191.71 191.63 191.63 36.3K
12:45 191.63 191.70 191.62 191.70 63.4K
12:46 191.70 191.75 191.69 191.75 56.8K
12:47 191.75 191.77 191.74 191.74 99.9K
12:48 191.75 191.78 191.71 191.78 47.8K
12:49 191.77 191.82 191.76 191.80 52.1K
12:50 191.80 191.80 191.76 191.78 38.5K
12:51 191.77 191.78 191.75 191.77 23.9K
12:52 191.76 191.78 191.75 191.76 55.2K
12:53 191.77 191.79 191.75 191.78 45.8K
12:54 191.77 191.80 191.76 191.77 21.2K
12:55 191.78 191.80 191.75 191.76 31.7K
12:56 191.76 191.77 191.73 191.76 57.4K
12:57 191.79 191.91 191.79 191.91 107.2K
12:58 191.90 191.90 191.86 191.89 85.4K
12:59 191.90 191.91 191.89 191.90 41.3K
13:00 191.89 191.96 191.89 191.96 73.4K
13:01 191.95 192.01 191.95 191.96 96.3K
13:02 191.94 191.94 191.83 191.83 73.5K
13:03 191.83 191.84 191.68 191.68 75.5K
13:04 191.68 191.69 191.65 191.67 58.9K
13:05 191.65 191.65 191.56 191.56 80.7K
13:06 191.56 191.62 191.56 191.62 55.1K
13:07 191.62 191.69 191.61 191.69 60.9K
13:08 191.70 191.75 191.70 191.71 102.6K
13:09 191.73 191.73 191.70 191.71 49.4K
13:10 191.68 191.75 191.67 191.75 75.8K
13:11 191.76 191.83 191.74 191.75 181.9K
13:12 191.75 191.77 191.72 191.73 28.0K
13:13 191.72 191.73 191.67 191.68 29.3K
13:14 191.66 191.66 191.56 191.56 49.7K
13:15 191.54 191.59 191.52 191.59 65.3K
13:16 191.59 191.62 191.58 191.61 28.7K
13:17 191.62 191.69 191.60 191.68 31.9K
13:18 191.68 191.68 191.59 191.62 40.2K
13:19 191.62 191.68 191.61 191.61 28.5K
13:20 191.62 191.65 191.62 191.64 25.0K
13:21 191.62 191.64 191.59 191.59 36.3K
13:22 191.58 191.61 191.58 191.61 18.6K
13:23 191.54 191.55 191.52 191.55 104.6K
13:24 191.56 191.56 191.46 191.47 67.5K
13:25 191.51 191.53 191.51 191.52 56.6K
13:26 191.54 191.54 191.50 191.51 48.5K
13:27 191.52 191.53 191.50 191.53 31.6K
13:28 191.54 191.58 191.54 191.54 44.9K
13:29 191.55 191.58 191.54 191.54 104.3K
13:30 191.52 191.61 191.52 191.60 55.6K
13:31 191.60 191.65 191.60 191.60 91.7K
13:32 191.61 191.61 191.52 191.53 96.0K
13:33 191.53 191.55 191.53 191.55 113.2K
13:34 191.55 191.55 191.49 191.49 133.0K
13:35 191.47 191.47 191.39 191.39 117.4K
13:36 191.40 191.40 191.34 191.39 118.0K
13:37 191.39 191.39 191.35 191.36 115.6K
13:38 191.36 191.37 191.30 191.32 1,074.4K
13:39 191.32 191.32 191.24 191.25 58.9K
13:40 191.26 191.32 191.25 191.32 151.9K
13:41 191.32 191.35 191.31 191.35 348.2K
13:42 191.35 191.47 191.31 191.31 554.5K
13:43 191.32 191.41 191.29 191.39 283.5K
13:44 191.36 191.38 191.32 191.35 175.1K
13:45 191.34 191.37 191.32 191.36 32.5K
13:46 191.38 191.45 191.35 191.44 74.6K
13:47 191.43 191.44 191.36 191.36 68.0K
13:48 191.36 191.36 191.32 191.33 27.5K
13:49 191.35 191.37 191.33 191.34 99.0K
13:50 191.36 191.37 191.30 191.30 118.0K
13:51 191.32 191.37 191.32 191.34 94.0K
13:52 191.34 191.40 191.33 191.38 91.8K
13:53 191.39 191.39 191.33 191.33 38.9K
13:54 191.34 191.34 191.31 191.31 16.0K
13:55 191.33 191.39 191.31 191.39 44.6K
13:56 191.38 191.45 191.36 191.36 83.5K
13:57 191.35 191.37 191.32 191.35 42.1K
13:58 191.36 191.36 191.34 191.36 33.5K
13:59 191.36 191.52 191.36 191.50 73.2K
14:00 191.48 191.59 191.48 191.59 54.8K
14:01 191.57 191.57 191.53 191.54 67.3K
14:02 191.55 191.59 191.51 191.59 52.2K
14:03 191.59 191.60 191.57 191.59 57.3K
14:04 191.58 191.59 191.57 191.58 78.5K
14:05 191.58 191.69 191.58 191.66 80.0K
14:06 191.67 191.79 191.67 191.78 175.9K
14:07 191.78 191.84 191.78 191.83 79.4K
14:08 191.84 191.86 191.77 191.79 170.0K
14:09 191.79 191.79 191.63 191.67 90.0K
14:10 191.67 191.69 191.65 191.69 113.5K
14:11 191.69 191.69 191.58 191.58 50.4K
14:12 191.58 191.61 191.55 191.55 136.5K
14:13 191.56 191.63 191.55 191.61 81.8K
14:14 191.63 191.63 191.55 191.57 76.1K
14:15 191.54 191.61 191.54 191.60 63.0K
14:16 191.59 191.61 191.58 191.58 54.6K
14:17 191.59 191.60 191.56 191.56 116.3K
14:18 191.59 191.61 191.51 191.56 268.9K
14:19 191.60 191.60 191.47 191.48 228.6K
14:20 191.50 191.62 191.48 191.60 96.1K
14:21 191.62 191.62 191.56 191.56 105.8K
14:22 191.58 191.58 191.40 191.41 93.9K
14:23 191.40 191.40 191.36 191.36 48.7K
14:24 191.37 191.37 191.29 191.30 109.3K
14:25 191.30 191.32 191.25 191.27 223.4K
14:26 191.22 191.25 191.20 191.22 77.7K
14:27 191.23 191.31 191.23 191.31 89.6K
14:28 191.29 191.31 191.28 191.30 27.6K
14:29 191.29 191.30 191.23 191.24 255.1K
14:30 191.26 191.26 191.20 191.20 154.6K
14:31 191.21 191.29 191.20 191.26 145.0K
14:32 191.26 191.28 191.24 191.26 24.6K
14:33 191.26 191.28 191.25 191.27 91.3K
14:34 191.28 191.28 191.26 191.26 33.9K
14:35 191.26 191.27 191.24 191.26 48.3K
14:36 191.25 191.27 191.25 191.26 40.7K
14:37 191.24 191.27 191.22 191.24 55.0K
14:38 191.22 191.24 191.17 191.21 109.0K
14:39 191.27 191.32 191.25 191.26 153.1K
14:40 191.25 191.29 191.24 191.24 45.5K
14:41 191.25 191.26 191.21 191.22 99.5K
14:42 191.22 191.22 191.17 191.18 83.7K
14:43 191.18 191.19 191.17 191.17 45.8K
14:44 191.18 191.18 191.01 191.04 355.7K
14:45 191.01 191.02 190.99 191.02 188.5K
14:46 191.00 191.03 191.00 191.02 53.8K
14:47 191.04 191.05 191.01 191.02 34.3K
14:48 191.02 191.03 190.95 190.95 343.2K
14:49 190.95 190.95 190.84 190.88 199.5K
14:50 190.87 190.87 190.76 190.76 154.6K
14:51 190.75 190.78 190.74 190.78 52.5K
14:52 190.76 190.78 190.76 190.77 106.3K
14:53 190.77 190.79 190.76 190.79 58.1K
14:54 190.78 190.80 190.74 190.80 134.8K
14:55 190.82 190.85 190.81 190.83 99.9K
14:56 190.84 190.86 190.80 190.80 42.0K
14:57 190.79 190.83 190.79 190.81 24.7K
14:58 190.82 190.83 190.80 190.81 133.9K
14:59 190.82 190.88 190.80 190.88 148.9K
15:00 190.87 190.94 190.84 190.92 76.5K
15:01 190.92 190.97 190.89 190.95 54.3K
15:02 190.94 190.96 190.94 190.94 49.7K
15:03 190.94 190.98 190.92 190.92 84.0K
15:04 190.93 190.93 190.83 190.83 97.7K
15:05 190.86 190.88 190.85 190.85 33.8K
15:06 190.84 190.85 190.83 190.83 150.8K
15:07 190.84 190.85 190.78 190.78 94.0K
15:08 190.77 190.78 190.74 190.76 79.4K
15:09 190.80 190.80 190.78 190.80 129.8K
15:10 190.77 190.83 190.77 190.78 138.0K
15:11 190.79 190.79 190.74 190.76 78.2K
15:12 190.74 190.77 190.74 190.76 45.0K
15:13 190.76 190.79 190.74 190.76 56.3K
15:14 190.79 190.81 190.78 190.80 92.3K
15:15 190.80 190.88 190.80 190.82 123.6K
15:16 190.81 190.82 190.79 190.82 56.7K
15:17 190.81 190.85 190.81 190.83 47.8K
15:18 190.83 190.86 190.80 190.84 118.0K
15:19 190.85 190.86 190.79 190.79 87.1K
15:20 190.84 190.87 190.81 190.81 78.2K
15:21 190.80 190.81 190.76 190.76 68.7K
15:22 190.76 190.81 190.76 190.79 66.4K
15:23 190.81 190.82 190.78 190.82 63.6K
15:24 190.81 190.87 190.81 190.87 138.9K
15:25 190.87 190.89 190.86 190.86 203.7K
15:26 190.88 190.89 190.85 190.87 69.3K
15:27 190.89 190.91 190.85 190.85 185.7K
15:28 190.87 190.87 190.76 190.77 74.2K
15:29 190.76 190.79 190.73 190.73 80.0K
15:30 190.73 190.75 190.68 190.68 147.1K
15:31 190.67 190.69 190.65 190.65 106.2K
15:32 190.67 190.67 190.62 190.67 200.1K
15:33 190.64 190.65 190.62 190.64 78.3K
15:34 190.65 190.65 190.61 190.63 574.7K
15:35 190.63 190.64 190.59 190.62 85.3K
15:36 190.62 190.63 190.57 190.57 105.7K
15:37 190.57 190.63 190.56 190.56 394.0K
15:38 190.56 190.61 190.55 190.59 143.2K
15:39 190.58 190.59 190.54 190.57 146.4K
15:40 190.55 190.71 190.55 190.68 410.3K
15:41 190.68 190.68 190.62 190.62 140.4K
15:42 190.61 190.62 190.54 190.54 120.8K
15:43 190.57 190.57 190.53 190.55 62.6K
15:44 190.57 190.57 190.51 190.52 72.1K
15:45 190.52 190.56 190.51 190.53 189.8K
15:46 190.53 190.58 190.51 190.52 177.1K
15:47 190.51 190.52 190.49 190.52 97.0K
15:48 190.54 190.54 190.46 190.48 130.3K
15:49 190.49 190.61 190.49 190.61 261.5K
15:50 190.63 190.87 190.63 190.87 496.7K
15:51 190.86 190.89 190.82 190.84 248.7K
15:52 190.87 190.88 190.77 190.88 272.7K
15:53 190.91 190.94 190.87 190.93 198.0K
15:54 190.94 190.94 190.86 190.88 254.8K
15:55 190.94 191.02 190.87 190.87 662.5K
15:56 190.89 190.92 190.85 190.90 451.0K
15:57 190.91 191.01 190.91 190.96 417.1K
15:58 190.96 190.98 190.92 190.98 844.7K
15:59 190.95 191.00 190.87 190.87 10,953.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available