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
09:30 189.23 189.41 189.16 189.34 1,142.5K
09:31 189.30 189.41 188.96 189.41 185.5K
09:32 189.23 189.23 188.95 189.07 161.6K
09:33 189.02 189.07 188.65 189.02 318.1K
09:34 189.02 189.02 188.76 188.86 127.1K
09:35 188.83 188.84 188.59 188.59 108.3K
09:36 188.57 188.79 188.47 188.75 182.0K
09:37 188.71 188.80 188.71 188.78 160.2K
09:38 188.75 189.00 188.75 189.00 111.5K
09:39 188.99 189.00 188.89 188.90 204.8K
09:40 188.93 189.06 188.93 189.06 144.9K
09:41 189.05 189.26 189.03 189.26 192.6K
09:42 189.23 189.35 189.22 189.35 91.3K
09:43 189.35 189.43 189.27 189.31 94.4K
09:44 189.35 189.37 189.27 189.29 91.1K
09:45 189.31 189.56 189.31 189.56 152.8K
09:46 189.56 189.58 189.50 189.52 106.8K
09:47 189.52 189.70 189.52 189.63 129.4K
09:48 189.58 189.66 189.52 189.52 121.9K
09:49 189.51 189.54 189.36 189.37 127.5K
09:50 189.38 189.43 189.37 189.43 81.8K
09:51 189.41 189.47 189.41 189.46 71.2K
09:52 189.46 189.51 189.41 189.41 63.5K
09:53 189.44 189.49 189.42 189.47 108.4K
09:54 189.51 189.60 189.49 189.60 91.3K
09:55 189.61 189.71 189.61 189.70 144.8K
09:56 189.70 189.77 189.70 189.72 79.4K
09:57 189.75 189.87 189.75 189.85 106.3K
09:58 189.86 189.90 189.86 189.86 78.6K
09:59 189.89 189.92 189.86 189.89 85.4K
10:00 189.88 190.04 189.88 189.89 154.9K
10:01 189.88 189.90 189.81 189.87 93.2K
10:02 189.87 189.89 189.81 189.81 101.9K
10:03 189.80 189.80 189.71 189.71 79.1K
10:04 189.70 189.74 189.67 189.68 61.2K
10:05 189.67 189.70 189.66 189.69 89.9K
10:06 189.67 189.70 189.60 189.65 112.7K
10:07 189.67 189.67 189.56 189.58 98.6K
10:08 189.62 189.63 189.55 189.58 93.1K
10:09 189.57 189.64 189.55 189.61 76.9K
10:10 189.59 189.66 189.59 189.63 62.0K
10:11 189.63 189.71 189.63 189.67 93.7K
10:12 189.65 189.67 189.56 189.57 106.0K
10:13 189.60 189.63 189.52 189.52 96.7K
10:14 189.58 189.62 189.56 189.61 110.2K
10:15 189.62 189.62 189.53 189.56 87.4K
10:16 189.53 189.53 189.48 189.51 59.6K
10:17 189.52 189.71 189.52 189.71 135.1K
10:18 189.71 189.86 189.71 189.83 97.3K
10:19 189.83 189.90 189.81 189.88 85.8K
10:20 189.88 189.88 189.75 189.77 115.4K
10:21 189.74 189.79 189.73 189.78 75.8K
10:22 189.76 189.80 189.72 189.80 92.2K
10:23 189.79 189.83 189.79 189.82 40.0K
10:24 189.82 189.89 189.80 189.88 57.2K
10:25 189.88 190.05 189.86 190.05 86.0K
10:26 190.05 190.11 190.05 190.07 55.3K
10:27 190.09 190.09 189.86 189.86 108.4K
10:28 189.83 189.89 189.80 189.89 55.4K
10:29 189.89 189.99 189.89 189.91 87.5K
10:30 189.88 189.93 189.87 189.92 112.3K
10:31 189.90 189.90 189.79 189.80 108.1K
10:32 189.80 189.83 189.77 189.82 58.4K
10:33 189.82 189.89 189.82 189.84 67.1K
10:34 189.82 189.93 189.82 189.93 91.8K
10:35 189.91 189.92 189.86 189.86 64.1K
10:36 189.86 189.88 189.84 189.84 63.4K
10:37 189.87 189.87 189.72 189.72 83.2K
10:38 189.69 189.69 189.64 189.67 60.7K
10:39 189.67 189.67 189.61 189.63 53.4K
10:40 189.68 189.72 189.65 189.65 120.3K
10:41 189.66 189.66 189.53 189.54 63.2K
10:42 189.56 189.56 189.32 189.32 180.3K
10:43 189.31 189.35 189.28 189.28 73.9K
10:44 189.29 189.36 189.28 189.34 84.6K
10:45 189.34 189.43 189.34 189.43 75.6K
10:46 189.44 189.46 189.42 189.43 81.0K
10:47 189.40 189.42 189.38 189.39 57.1K
10:48 189.39 189.48 189.39 189.47 135.0K
10:49 189.49 189.52 189.47 189.52 51.1K
10:50 189.52 189.58 189.51 189.57 112.2K
10:51 189.58 189.58 189.56 189.57 58.0K
10:52 189.54 189.54 189.37 189.37 128.8K
10:53 189.38 189.40 189.37 189.40 42.1K
10:54 189.39 189.40 189.34 189.34 99.5K
10:55 189.33 189.34 189.31 189.32 39.0K
10:56 189.30 189.30 189.16 189.16 68.5K
10:57 189.17 189.19 189.14 189.14 49.6K
10:58 189.14 189.15 189.04 189.08 105.0K
10:59 189.06 189.16 189.06 189.16 107.0K
11:00 189.11 189.15 189.11 189.12 80.5K
11:01 189.15 189.21 189.15 189.15 118.1K
11:02 189.13 189.13 189.05 189.07 81.7K
11:03 189.04 189.04 188.92 188.95 167.0K
11:04 188.94 189.03 188.93 188.93 131.3K
11:05 188.94 188.94 188.90 188.94 86.2K
11:06 188.92 188.96 188.92 188.95 48.8K
11:07 188.98 189.00 188.97 189.00 40.8K
11:08 188.99 188.99 188.82 188.87 140.0K
11:09 188.89 188.90 188.86 188.88 73.9K
11:10 188.91 188.91 188.79 188.80 132.6K
11:11 188.80 188.82 188.77 188.77 73.3K
11:12 188.78 188.81 188.76 188.81 105.3K
11:13 188.86 188.89 188.85 188.85 75.4K
11:14 188.84 188.86 188.81 188.82 64.0K
11:15 188.82 188.86 188.77 188.86 164.9K
11:16 188.86 188.86 188.85 188.86 35.2K
11:17 188.86 188.91 188.86 188.89 65.5K
11:18 188.88 188.93 188.88 188.89 78.7K
11:19 188.92 189.01 188.92 189.00 98.2K
11:20 189.00 189.02 188.93 189.01 99.3K
11:21 189.02 189.03 189.00 189.01 46.3K
11:22 188.98 188.98 188.86 188.86 112.9K
11:23 188.85 188.85 188.75 188.80 118.6K
11:24 188.84 188.87 188.82 188.87 65.8K
11:25 188.84 188.87 188.84 188.87 139.3K
11:26 188.87 188.93 188.87 188.88 68.9K
11:27 188.88 188.96 188.88 188.96 71.4K
11:28 188.96 188.96 188.89 188.90 43.6K
11:29 188.98 189.03 188.98 189.03 89.8K
11:30 189.03 189.09 189.00 189.09 116.1K
11:31 189.07 189.19 189.07 189.17 118.1K
11:32 189.18 189.19 189.10 189.12 145.1K
11:33 189.11 189.17 189.11 189.16 125.4K
11:34 189.13 189.34 189.11 189.32 181.3K
11:35 189.35 189.39 189.30 189.31 125.4K
11:36 189.31 189.31 189.18 189.19 68.1K
11:37 189.19 189.23 189.16 189.23 55.5K
11:38 189.22 189.27 189.20 189.26 57.3K
11:39 189.28 189.30 189.28 189.29 45.0K
11:40 189.29 189.29 189.12 189.12 73.5K
11:41 189.12 189.17 189.09 189.10 40.5K
11:42 189.11 189.12 189.09 189.11 33.3K
11:43 189.11 189.21 189.11 189.19 108.7K
11:44 189.18 189.19 189.15 189.15 42.0K
11:45 189.15 189.15 189.10 189.12 52.0K
11:46 189.12 189.13 189.07 189.09 60.8K
11:47 189.05 189.06 188.93 188.93 99.8K
11:48 188.93 188.94 188.89 188.92 104.6K
11:49 188.90 188.90 188.85 188.85 52.0K
11:50 188.84 188.84 188.74 188.74 55.1K
11:51 188.74 188.77 188.72 188.73 93.7K
11:52 188.75 188.76 188.71 188.71 70.8K
11:53 188.73 188.73 188.58 188.62 137.4K
11:54 188.62 188.62 188.56 188.60 90.9K
11:55 188.60 188.64 188.60 188.63 107.4K
11:56 188.64 188.68 188.62 188.62 76.1K
11:57 188.64 188.64 188.58 188.59 85.4K
11:58 188.61 188.67 188.61 188.67 42.9K
11:59 188.68 188.77 188.68 188.76 76.6K
12:00 188.75 188.81 188.74 188.81 70.5K
12:01 188.80 188.82 188.77 188.82 96.0K
12:02 188.80 188.86 188.80 188.82 88.7K
12:03 188.80 188.83 188.76 188.83 100.7K
12:04 188.75 188.81 188.75 188.79 77.0K
12:05 188.80 188.83 188.78 188.82 40.3K
12:06 188.80 188.82 188.75 188.75 36.5K
12:07 188.77 188.82 188.73 188.82 54.4K
12:08 188.82 188.85 188.77 188.77 92.2K
12:09 188.78 188.80 188.77 188.77 39.7K
12:10 188.72 188.72 188.67 188.69 96.0K
12:11 188.72 188.78 188.71 188.72 97.0K
12:12 188.70 188.70 188.65 188.66 71.3K
12:13 188.67 188.70 188.67 188.67 61.4K
12:14 188.68 188.70 188.67 188.69 55.8K
12:15 188.62 188.67 188.62 188.67 104.4K
12:16 188.66 188.71 188.63 188.71 76.5K
12:17 188.70 188.85 188.70 188.84 165.6K
12:18 188.74 188.77 188.68 188.71 93.7K
12:19 188.74 188.77 188.72 188.76 112.5K
12:20 188.74 188.81 188.73 188.79 55.9K
12:21 188.78 188.78 188.70 188.71 59.0K
12:22 188.71 188.74 188.70 188.74 91.8K
12:23 188.73 188.78 188.71 188.78 65.1K
12:24 188.80 188.85 188.78 188.85 79.1K
12:25 188.86 188.92 188.81 188.91 96.9K
12:26 188.96 188.98 188.93 188.93 55.6K
12:27 188.93 189.02 188.92 189.02 52.7K
12:28 189.01 189.01 188.94 188.96 50.3K
12:29 189.01 189.03 188.93 188.93 86.8K
12:30 188.93 188.94 188.89 188.89 50.7K
12:31 188.91 188.91 188.75 188.75 90.4K
12:32 188.74 188.74 188.67 188.68 61.3K
12:33 188.66 188.69 188.62 188.66 87.8K
12:34 188.67 188.68 188.60 188.62 87.6K
12:35 188.63 188.64 188.56 188.60 78.3K
12:36 188.61 188.61 188.59 188.59 86.7K
12:37 188.62 188.65 188.54 188.54 544.0K
12:38 188.54 188.66 188.54 188.61 82.6K
12:39 188.61 188.64 188.58 188.58 115.1K
12:40 188.60 188.61 188.50 188.51 114.5K
12:41 188.50 188.55 188.50 188.52 78.1K
12:42 188.49 188.52 188.45 188.51 60.5K
12:43 188.50 188.56 188.49 188.50 65.9K
12:44 188.51 188.61 188.49 188.57 65.0K
12:45 188.57 188.63 188.57 188.61 94.2K
12:46 188.62 188.68 188.62 188.67 62.0K
12:47 188.68 188.78 188.68 188.78 58.8K
12:48 188.79 188.85 188.78 188.85 101.0K
12:49 188.85 188.86 188.84 188.84 28.1K
12:50 188.84 188.85 188.80 188.80 49.4K
12:51 188.80 188.81 188.76 188.81 66.8K
12:52 188.81 188.83 188.74 188.74 154.9K
12:53 188.73 188.81 188.73 188.79 78.5K
12:54 188.76 188.81 188.76 188.78 54.3K
12:55 188.79 188.82 188.79 188.81 47.2K
12:56 188.81 188.82 188.79 188.81 70.2K
12:57 188.81 188.81 188.77 188.78 78.4K
12:58 188.87 189.00 188.87 189.00 119.9K
12:59 188.95 188.97 188.88 188.97 98.1K
13:00 188.97 189.02 188.96 189.00 69.4K
13:01 189.00 189.16 189.00 189.15 120.4K
13:02 189.15 189.15 189.00 189.00 67.2K
13:03 189.00 189.00 188.92 188.92 51.4K
13:04 188.91 188.98 188.91 188.95 62.0K
13:05 188.95 189.05 188.94 189.05 63.3K
13:06 189.04 189.11 188.98 189.08 111.8K
13:07 189.08 189.09 189.05 189.06 60.5K
13:08 189.06 189.07 188.95 188.97 83.1K
13:09 188.95 188.96 188.91 188.91 61.5K
13:10 188.92 188.97 188.91 188.95 92.8K
13:11 188.95 188.99 188.94 188.98 55.3K
13:12 188.99 188.99 188.94 188.94 70.8K
13:13 188.96 188.99 188.96 188.99 86.4K
13:14 188.97 188.97 188.88 188.89 181.3K
13:15 188.88 188.90 188.87 188.90 23.1K
13:16 188.90 188.98 188.89 188.95 62.9K
13:17 188.95 188.99 188.94 188.99 63.4K
13:18 188.99 189.04 188.99 189.02 80.4K
13:19 189.04 189.04 188.94 188.95 69.6K
13:20 188.96 188.98 188.95 188.96 55.9K
13:21 188.97 188.98 188.92 188.94 42.2K
13:22 188.94 188.94 188.88 188.93 90.5K
13:23 188.93 188.97 188.89 188.97 80.6K
13:24 188.92 188.94 188.91 188.93 49.0K
13:25 188.94 189.00 188.93 189.00 67.9K
13:26 188.98 188.98 188.88 188.91 41.2K
13:27 188.91 188.92 188.83 188.85 56.8K
13:28 188.85 188.88 188.84 188.86 94.5K
13:29 188.86 188.87 188.84 188.86 45.1K
13:30 188.85 188.85 188.74 188.79 156.3K
13:31 188.78 188.81 188.76 188.76 49.9K
13:32 188.76 188.76 188.73 188.75 55.5K
13:33 188.74 188.75 188.70 188.70 39.5K
13:34 188.72 188.78 188.72 188.78 151.5K
13:35 188.77 188.79 188.75 188.77 64.8K
13:36 188.78 188.81 188.64 188.68 379.5K
13:37 188.71 188.71 188.67 188.68 48.9K
13:38 188.68 188.71 188.66 188.66 96.6K
13:39 188.66 188.67 188.65 188.67 115.3K
13:40 188.68 188.78 188.68 188.78 172.8K
13:41 188.78 188.82 188.76 188.82 70.1K
13:42 188.82 188.82 188.70 188.73 152.8K
13:43 188.74 188.76 188.70 188.75 43.0K
13:44 188.76 188.77 188.68 188.76 72.5K
13:45 188.77 188.78 188.76 188.76 20.4K
13:46 188.76 188.77 188.72 188.76 56.9K
13:47 188.77 188.82 188.77 188.82 93.0K
13:48 188.82 188.82 188.79 188.80 47.4K
13:49 188.81 188.81 188.75 188.77 39.8K
13:50 188.76 188.76 188.71 188.71 37.9K
13:51 188.71 188.81 188.70 188.79 126.5K
13:52 188.78 188.80 188.78 188.79 29.1K
13:53 188.77 188.85 188.77 188.85 50.3K
13:54 188.85 188.85 188.79 188.80 52.2K
13:55 188.76 188.81 188.74 188.81 135.8K
13:56 188.83 188.84 188.78 188.78 42.5K
13:57 188.79 188.86 188.79 188.85 33.8K
13:58 188.85 188.87 188.80 188.80 34.1K
13:59 188.80 188.81 188.73 188.73 39.7K
14:00 188.73 188.78 188.72 188.78 71.4K
14:01 188.75 188.76 188.71 188.71 94.3K
14:02 188.72 188.81 188.72 188.81 69.2K
14:03 188.83 188.89 188.83 188.86 172.7K
14:04 188.86 188.86 188.73 188.74 61.5K
14:05 188.72 188.75 188.67 188.67 48.3K
14:06 188.68 188.74 188.68 188.72 22.8K
14:07 188.72 188.73 188.68 188.68 60.4K
14:08 188.67 188.71 188.66 188.68 82.7K
14:09 188.68 188.68 188.66 188.68 26.1K
14:10 188.67 188.73 188.67 188.73 57.2K
14:11 188.73 188.73 188.70 188.71 36.1K
14:12 188.75 188.78 188.65 188.65 91.1K
14:13 188.66 188.66 188.64 188.64 30.5K
14:14 188.65 188.66 188.63 188.64 28.4K
14:15 188.64 188.65 188.62 188.62 22.3K
14:16 188.64 188.65 188.63 188.64 89.2K
14:17 188.63 188.69 188.63 188.69 126.8K
14:18 188.69 188.69 188.66 188.66 15.9K
14:19 188.67 188.67 188.56 188.56 77.6K
14:20 188.56 188.58 188.49 188.51 56.2K
14:21 188.51 188.58 188.51 188.57 97.0K
14:22 188.59 188.64 188.59 188.62 44.3K
14:23 188.62 188.64 188.62 188.64 39.1K
14:24 188.63 188.65 188.59 188.61 36.5K
14:25 188.61 188.61 188.59 188.59 34.8K
14:26 188.60 188.63 188.56 188.56 73.9K
14:27 188.56 188.59 188.56 188.59 46.5K
14:28 188.58 188.62 188.57 188.62 52.0K
14:29 188.62 188.63 188.61 188.61 21.4K
14:30 188.61 188.62 188.58 188.59 24.9K
14:31 188.60 188.63 188.60 188.62 24.5K
14:32 188.62 188.62 188.60 188.61 29.0K
14:33 188.61 188.64 188.61 188.61 42.4K
14:34 188.56 188.58 188.54 188.57 45.3K
14:35 188.58 188.60 188.57 188.57 42.5K
14:36 188.58 188.60 188.57 188.57 42.9K
14:37 188.53 188.58 188.51 188.53 91.0K
14:38 188.54 188.56 188.54 188.55 70.7K
14:39 188.54 188.62 188.54 188.62 62.1K
14:40 188.61 188.61 188.54 188.54 41.9K
14:41 188.54 188.57 188.53 188.57 58.6K
14:42 188.58 188.58 188.52 188.53 49.6K
14:43 188.52 188.54 188.51 188.51 20.6K
14:44 188.52 188.57 188.50 188.57 93.7K
14:45 188.56 188.56 188.50 188.53 33.7K
14:46 188.52 188.53 188.49 188.50 57.3K
14:47 188.48 188.51 188.48 188.51 72.4K
14:48 188.51 188.52 188.47 188.51 36.3K
14:49 188.51 188.53 188.45 188.45 66.9K
14:50 188.47 188.51 188.47 188.50 83.3K
14:51 188.52 188.64 188.52 188.64 90.1K
14:52 188.64 188.64 188.60 188.60 64.3K
14:53 188.63 188.64 188.60 188.63 63.3K
14:54 188.66 188.69 188.64 188.68 46.8K
14:55 188.69 188.70 188.68 188.70 84.6K
14:56 188.69 188.70 188.66 188.66 71.4K
14:57 188.69 188.69 188.66 188.68 77.9K
14:58 188.66 188.68 188.66 188.67 48.2K
14:59 188.67 188.73 188.66 188.70 66.2K
15:00 188.71 188.71 188.68 188.71 53.0K
15:01 188.70 188.72 188.67 188.72 99.8K
15:02 188.73 188.89 188.73 188.89 187.8K
15:03 188.89 188.93 188.87 188.90 120.2K
15:04 188.90 188.92 188.86 188.88 55.1K
15:05 188.88 188.88 188.84 188.88 74.3K
15:06 188.89 188.95 188.88 188.94 106.1K
15:07 188.93 189.01 188.93 189.01 84.7K
15:08 188.99 188.99 188.97 188.97 77.0K
15:09 188.97 188.98 188.95 188.95 66.3K
15:10 188.96 189.06 188.96 189.05 135.4K
15:11 189.03 189.11 189.02 189.09 118.2K
15:12 189.11 189.12 189.08 189.10 73.6K
15:13 189.10 189.10 189.05 189.06 82.4K
15:14 189.06 189.10 189.04 189.10 92.1K
15:15 189.11 189.12 189.07 189.07 124.1K
15:16 189.06 189.07 189.00 189.00 196.4K
15:17 189.00 189.08 189.00 189.07 199.9K
15:18 189.09 189.09 189.03 189.04 68.5K
15:19 189.04 189.13 189.04 189.13 148.6K
15:20 189.14 189.21 189.14 189.21 115.0K
15:21 189.22 189.23 189.19 189.21 145.3K
15:22 189.21 189.21 189.13 189.13 142.1K
15:23 189.13 189.14 189.04 189.04 131.1K
15:24 189.06 189.09 189.06 189.07 93.9K
15:25 189.04 189.08 188.96 188.96 125.6K
15:26 188.97 189.05 188.97 189.04 70.6K
15:27 189.04 189.06 188.98 188.98 62.8K
15:28 189.00 189.00 188.91 188.95 67.2K
15:29 188.95 188.96 188.88 188.88 70.3K
15:30 188.88 188.90 188.85 188.88 154.0K
15:31 188.88 188.92 188.88 188.92 91.1K
15:32 188.93 188.93 188.87 188.90 106.4K
15:33 188.91 188.93 188.87 188.89 93.0K
15:34 188.91 188.99 188.90 188.99 89.1K
15:35 188.99 189.01 188.97 188.98 135.1K
15:36 189.00 189.03 188.99 189.02 71.5K
15:37 189.04 189.07 189.02 189.03 98.0K
15:38 189.03 189.06 189.03 189.04 96.9K
15:39 189.04 189.13 189.03 189.12 134.1K
15:40 189.12 189.13 189.04 189.05 134.3K
15:41 189.04 189.13 189.03 189.12 135.2K
15:42 189.12 189.14 189.12 189.13 102.4K
15:43 189.12 189.17 189.11 189.17 137.1K
15:44 189.17 189.18 189.14 189.14 109.3K
15:45 189.15 189.16 189.07 189.08 141.4K
15:46 189.11 189.23 189.11 189.22 202.3K
15:47 189.24 189.24 189.21 189.23 172.2K
15:48 189.22 189.28 189.22 189.28 138.1K
15:49 189.28 189.32 189.28 189.28 164.2K
15:50 189.27 189.31 189.23 189.31 253.7K
15:51 189.32 189.40 189.32 189.36 288.0K
15:52 189.32 189.32 189.22 189.26 206.0K
15:53 189.27 189.29 189.22 189.22 232.8K
15:54 189.21 189.33 189.20 189.30 270.1K
15:55 189.25 189.25 189.16 189.18 348.0K
15:56 189.23 189.27 189.21 189.22 270.2K
15:57 189.23 189.27 189.21 189.27 282.6K
15:58 189.26 189.27 189.14 189.14 1,026.6K
15:59 189.15 189.21 189.09 189.09 11,812.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available