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
09:30 188.34 188.99 188.34 188.72 834.6K
09:31 188.68 188.74 188.43 188.74 99.8K
09:32 188.97 188.98 188.83 188.87 86.8K
09:33 188.83 188.84 188.71 188.82 85.1K
09:34 188.82 189.05 188.80 188.80 104.9K
09:35 188.82 188.85 188.79 188.85 86.1K
09:36 188.82 188.88 188.71 188.76 107.8K
09:37 188.76 188.76 188.63 188.72 51.6K
09:38 188.72 188.83 188.71 188.75 79.9K
09:39 188.75 188.90 188.72 188.87 102.9K
09:40 188.87 188.90 188.74 188.87 59.5K
09:41 188.86 188.95 188.86 188.88 96.2K
09:42 188.88 188.88 188.80 188.88 78.4K
09:43 188.87 189.03 188.87 189.02 62.9K
09:44 189.03 189.12 189.01 189.12 107.8K
09:45 189.07 189.18 189.05 189.16 90.7K
09:46 189.06 189.09 189.00 189.01 71.8K
09:47 189.02 189.05 188.96 189.05 67.1K
09:48 189.02 189.18 189.02 189.14 140.7K
09:49 189.17 189.22 189.14 189.22 64.8K
09:50 189.22 189.22 189.04 189.04 1,101.6K
09:51 189.06 189.14 189.06 189.13 108.5K
09:52 189.08 189.12 189.06 189.09 134.3K
09:53 189.07 189.12 189.06 189.09 80.4K
09:54 189.10 189.19 189.10 189.17 106.4K
09:55 189.22 189.28 189.21 189.23 89.0K
09:56 189.20 189.20 189.15 189.20 54.1K
09:57 189.20 189.20 189.04 189.11 81.8K
09:58 189.06 189.07 189.04 189.05 85.7K
09:59 189.02 189.17 189.02 189.14 115.9K
10:00 189.16 189.31 189.16 189.31 174.4K
10:01 189.28 189.37 189.28 189.34 118.7K
10:02 189.32 189.38 189.30 189.33 116.5K
10:03 189.35 189.40 189.35 189.40 93.9K
10:04 189.41 189.51 189.40 189.51 132.1K
10:05 189.44 189.44 189.39 189.39 109.1K
10:06 189.39 189.41 189.38 189.38 74.4K
10:07 189.38 189.39 189.22 189.22 106.1K
10:08 189.20 189.20 188.98 188.98 84.5K
10:09 188.93 188.93 188.79 188.87 89.9K
10:10 188.90 188.98 188.90 188.94 119.0K
10:11 188.94 188.97 188.92 188.97 56.1K
10:12 188.97 189.02 188.95 188.96 44.0K
10:13 188.99 188.99 188.84 188.85 65.0K
10:14 188.86 188.88 188.78 188.78 45.8K
10:15 188.79 188.79 188.76 188.77 8.6K
10:16 188.77 188.81 188.76 188.81 0.0K
10:17 188.81 188.82 188.75 188.82 0.0K
10:18 188.82 188.82 188.74 188.76 0.0K
10:19 188.75 188.83 188.75 188.77 0.0K
10:20 188.77 188.82 188.75 188.82 0.0K
10:21 188.83 188.83 188.77 188.77 0.0K
10:22 188.76 188.78 188.70 188.74 0.0K
10:23 188.74 188.76 188.70 188.71 0.0K
10:24 188.67 188.73 188.64 188.70 612.3K
10:25 188.71 188.73 188.68 188.70 51.4K
10:26 188.70 188.81 188.70 188.81 68.2K
10:27 188.77 188.87 188.76 188.86 74.0K
10:28 188.86 188.91 188.85 188.88 59.8K
10:29 188.87 188.88 188.82 188.83 78.5K
10:30 188.83 188.83 188.74 188.76 133.7K
10:31 188.78 188.78 188.67 188.67 93.4K
10:32 188.67 188.67 188.57 188.62 76.3K
10:33 188.61 188.75 188.61 188.73 76.4K
10:34 188.73 188.77 188.72 188.77 60.8K
10:35 188.77 188.88 188.75 188.87 116.6K
10:36 188.86 188.92 188.81 188.88 85.4K
10:37 188.91 188.94 188.89 188.93 77.7K
10:38 188.88 188.94 188.83 188.93 88.9K
10:39 188.91 188.95 188.88 188.89 69.3K
10:40 188.89 188.98 188.87 188.98 55.9K
10:41 188.98 189.04 188.98 189.04 45.6K
10:42 189.03 189.04 188.98 189.02 54.7K
10:43 189.01 189.01 188.97 188.98 468.3K
10:44 188.95 188.96 188.90 188.94 63.5K
10:45 188.98 189.04 188.97 188.97 151.2K
10:46 188.93 188.93 188.86 188.87 116.3K
10:47 188.87 188.91 188.87 188.90 93.3K
10:48 188.87 188.89 188.83 188.87 54.8K
10:49 188.86 188.93 188.86 188.92 70.3K
10:50 188.92 188.92 188.85 188.87 39.0K
10:51 188.86 188.86 188.83 188.85 26.7K
10:52 188.86 188.86 188.81 188.82 88.6K
10:53 188.81 188.81 188.76 188.79 54.2K
10:54 188.80 188.88 188.79 188.82 91.4K
10:55 188.82 188.84 188.81 188.84 44.7K
10:56 188.85 188.85 188.80 188.80 28.8K
10:57 188.79 188.82 188.75 188.79 50.1K
10:58 188.78 188.79 188.69 188.71 44.8K
10:59 188.71 188.71 188.64 188.66 59.8K
11:00 188.64 188.64 188.55 188.55 55.3K
11:01 188.53 188.57 188.53 188.56 43.4K
11:02 188.58 188.58 188.55 188.57 37.5K
11:03 188.57 188.58 188.51 188.51 38.6K
11:04 188.54 188.55 188.51 188.51 51.6K
11:05 188.51 188.56 188.51 188.55 71.3K
11:06 188.57 188.63 188.55 188.62 86.0K
11:07 188.64 188.64 188.62 188.63 42.2K
11:08 188.63 188.68 188.62 188.68 51.9K
11:09 188.69 188.70 188.61 188.61 66.0K
11:10 188.61 188.67 188.61 188.64 48.1K
11:11 188.65 188.65 188.54 188.55 72.7K
11:12 188.58 188.62 188.54 188.61 74.1K
11:13 188.59 188.61 188.56 188.58 53.1K
11:14 188.57 188.57 188.53 188.57 88.0K
11:15 188.55 188.57 188.53 188.53 34.4K
11:16 188.53 188.55 188.50 188.52 28.8K
11:17 188.53 188.55 188.51 188.54 51.9K
11:18 188.54 188.55 188.51 188.53 23.5K
11:19 188.54 188.55 188.49 188.50 58.1K
11:20 188.50 188.54 188.50 188.52 22.3K
11:21 188.52 188.57 188.50 188.55 43.2K
11:22 188.58 188.58 188.56 188.58 32.3K
11:23 188.59 188.61 188.56 188.58 54.6K
11:24 188.58 188.58 188.49 188.50 62.4K
11:25 188.50 188.57 188.50 188.57 38.9K
11:26 188.56 188.56 188.54 188.55 40.1K
11:27 188.56 188.62 188.53 188.61 54.6K
11:28 188.64 188.70 188.64 188.67 61.7K
11:29 188.66 188.71 188.64 188.65 91.3K
11:30 188.65 188.65 188.62 188.63 53.3K
11:31 188.64 188.64 188.55 188.55 47.0K
11:32 188.53 188.56 188.52 188.54 133.7K
11:33 188.54 188.56 188.50 188.50 54.8K
11:34 188.51 188.53 188.49 188.49 30.6K
11:35 188.51 188.53 188.42 188.43 66.9K
11:36 188.44 188.46 188.35 188.42 299.3K
11:37 188.43 188.46 188.43 188.46 59.0K
11:38 188.50 188.50 188.49 188.49 33.7K
11:39 188.47 188.50 188.47 188.49 27.7K
11:40 188.47 188.55 188.47 188.55 87.3K
11:41 188.56 188.58 188.56 188.56 37.0K
11:42 188.56 188.56 188.49 188.49 33.8K
11:43 188.50 188.53 188.49 188.53 34.8K
11:44 188.54 188.58 188.52 188.52 76.5K
11:45 188.51 188.53 188.48 188.50 46.4K
11:46 188.51 188.59 188.48 188.58 64.3K
11:47 188.59 188.61 188.54 188.54 42.5K
11:48 188.57 188.57 188.49 188.52 97.4K
11:49 188.50 188.52 188.48 188.50 44.2K
11:50 188.50 188.50 188.37 188.37 62.1K
11:51 188.37 188.39 188.36 188.39 60.1K
11:52 188.37 188.40 188.36 188.36 21.2K
11:53 188.35 188.35 188.32 188.32 21.2K
11:54 188.35 188.37 188.32 188.33 59.2K
11:55 188.35 188.41 188.33 188.39 57.0K
11:56 188.42 188.42 188.36 188.36 61.4K
11:57 188.35 188.37 188.35 188.35 45.6K
11:58 188.37 188.37 188.35 188.35 25.9K
11:59 188.32 188.35 188.32 188.33 67.9K
12:00 188.33 188.41 188.33 188.40 47.1K
12:01 188.40 188.42 188.38 188.39 24.1K
12:02 188.38 188.43 188.37 188.43 21.8K
12:03 188.41 188.43 188.36 188.37 44.0K
12:04 188.35 188.38 188.34 188.34 29.2K
12:05 188.33 188.37 188.33 188.37 36.3K
12:06 188.38 188.38 188.36 188.37 20.8K
12:07 188.37 188.37 188.33 188.36 34.2K
12:08 188.36 188.36 188.30 188.34 64.9K
12:09 188.34 188.46 188.33 188.46 62.2K
12:10 188.48 188.48 188.40 188.40 63.8K
12:11 188.40 188.44 188.39 188.41 29.6K
12:12 188.41 188.43 188.38 188.40 55.0K
12:13 188.40 188.46 188.40 188.46 59.9K
12:14 188.47 188.48 188.45 188.48 18.4K
12:15 188.47 188.50 188.46 188.47 76.4K
12:16 188.46 188.47 188.40 188.40 51.4K
12:17 188.41 188.43 188.39 188.43 35.3K
12:18 188.43 188.43 188.40 188.42 32.6K
12:19 188.42 188.42 188.37 188.37 32.9K
12:20 188.38 188.41 188.33 188.41 63.2K
12:21 188.43 188.46 188.40 188.46 56.7K
12:22 188.46 188.51 188.46 188.48 31.7K
12:23 188.49 188.58 188.49 188.57 41.3K
12:24 188.57 188.60 188.52 188.58 90.0K
12:25 188.60 188.60 188.57 188.57 52.2K
12:26 188.57 188.63 188.56 188.63 30.8K
12:27 188.62 188.64 188.60 188.60 34.2K
12:28 188.61 188.61 188.56 188.57 20.3K
12:29 188.57 188.63 188.56 188.63 31.5K
12:30 188.63 188.63 188.61 188.62 35.0K
12:31 188.61 188.66 188.61 188.65 42.3K
12:32 188.65 188.68 188.65 188.68 21.4K
12:33 188.67 188.75 188.67 188.74 164.0K
12:34 188.74 188.80 188.74 188.80 70.2K
12:35 188.79 188.87 188.79 188.87 50.2K
12:36 188.88 188.90 188.86 188.86 39.4K
12:37 188.88 188.88 188.85 188.86 52.7K
12:38 188.86 188.89 188.85 188.85 32.5K
12:39 188.87 188.87 188.78 188.80 40.4K
12:40 188.78 188.80 188.77 188.79 22.3K
12:41 188.75 188.77 188.74 188.75 16.6K
12:42 188.75 188.76 188.72 188.74 93.3K
12:43 188.75 188.77 188.71 188.77 106.8K
12:44 188.77 188.79 188.76 188.78 42.0K
12:45 188.77 188.79 188.77 188.77 15.5K
12:46 188.73 188.74 188.71 188.74 52.1K
12:47 188.75 188.77 188.73 188.74 20.8K
12:48 188.75 188.77 188.74 188.75 39.2K
12:49 188.73 188.76 188.73 188.75 18.8K
12:50 188.75 188.75 188.74 188.75 17.2K
12:51 188.72 188.72 188.65 188.67 120.1K
12:52 188.65 188.68 188.65 188.67 30.9K
12:53 188.66 188.66 188.60 188.60 1,777.7K
12:54 188.61 188.68 188.60 188.68 42.4K
12:55 188.68 188.68 188.65 188.67 34.7K
12:56 188.69 188.69 188.67 188.67 54.8K
12:57 188.67 188.74 188.66 188.73 99.1K
12:58 188.75 188.81 188.74 188.79 51.7K
12:59 188.82 188.83 188.81 188.82 37.4K
13:00 188.82 188.85 188.78 188.78 43.8K
13:01 188.78 188.81 188.77 188.81 25.4K
13:02 188.81 188.81 188.75 188.78 50.5K
13:03 188.76 188.77 188.73 188.77 45.4K
13:04 188.76 188.77 188.73 188.73 59.8K
13:05 188.73 188.74 188.65 188.65 118.0K
13:06 188.65 188.66 188.58 188.62 49.0K
13:07 188.62 188.66 188.61 188.64 27.4K
13:08 188.65 188.66 188.58 188.60 53.8K
13:09 188.59 188.66 188.59 188.66 29.5K
13:10 188.66 188.66 188.63 188.65 39.8K
13:11 188.63 188.67 188.62 188.67 22.4K
13:12 188.67 188.70 188.67 188.68 26.8K
13:13 188.68 188.70 188.66 188.69 22.4K
13:14 188.70 188.74 188.70 188.73 60.2K
13:15 188.73 188.81 188.73 188.80 207.5K
13:16 188.81 188.89 188.81 188.86 93.4K
13:17 188.85 188.87 188.85 188.86 21.4K
13:18 188.87 188.87 188.84 188.86 37.4K
13:19 188.85 188.87 188.82 188.84 57.1K
13:20 188.82 188.84 188.79 188.81 36.8K
13:21 188.80 188.83 188.80 188.83 23.0K
13:22 188.82 188.83 188.78 188.79 64.4K
13:23 188.79 188.91 188.79 188.91 64.4K
13:24 188.91 188.99 188.90 188.96 30.0K
13:25 188.96 188.97 188.94 188.97 88.1K
13:26 188.96 188.96 188.91 188.96 53.3K
13:27 188.95 188.95 188.86 188.86 2,033.3K
13:28 188.87 188.89 188.86 188.87 21.1K
13:29 188.86 188.88 188.81 188.81 65.2K
13:30 188.81 188.81 188.76 188.78 46.2K
13:31 188.78 188.78 188.74 188.76 17.6K
13:32 188.77 188.77 188.69 188.69 42.4K
13:33 188.70 188.77 188.70 188.77 59.7K
13:34 188.76 188.78 188.74 188.74 55.8K
13:35 188.76 188.76 188.65 188.65 86.2K
13:36 188.62 188.65 188.60 188.65 85.2K
13:37 188.68 188.71 188.68 188.71 26.1K
13:38 188.73 188.73 188.65 188.66 55.6K
13:39 188.67 188.67 188.62 188.62 44.3K
13:40 188.63 188.64 188.61 188.62 46.9K
13:41 188.61 188.63 188.59 188.62 18.8K
13:42 188.63 188.66 188.61 188.66 17.2K
13:43 188.67 188.69 188.66 188.67 49.4K
13:44 188.66 188.66 188.61 188.61 49.5K
13:45 188.60 188.63 188.60 188.62 15.7K
13:46 188.59 188.62 188.56 188.61 39.0K
13:47 188.61 188.62 188.55 188.55 27.3K
13:48 188.53 188.53 188.50 188.52 31.1K
13:49 188.50 188.52 188.49 188.49 36.3K
13:50 188.49 188.51 188.47 188.51 43.7K
13:51 188.51 188.55 188.49 188.55 60.5K
13:52 188.55 188.56 188.54 188.55 39.5K
13:53 188.56 188.56 188.50 188.50 140.5K
13:54 188.49 188.49 188.46 188.48 19.4K
13:55 188.48 188.50 188.45 188.46 43.5K
13:56 188.46 188.46 188.40 188.42 23.8K
13:57 188.43 188.46 188.42 188.45 42.7K
13:58 188.45 188.48 188.45 188.46 21.0K
13:59 188.46 188.47 188.43 188.47 43.5K
14:00 188.44 188.45 188.34 188.34 75.4K
14:01 188.32 188.34 188.19 188.19 85.9K
14:02 188.20 188.30 188.19 188.29 128.1K
14:03 188.29 188.33 188.26 188.32 36.6K
14:04 188.32 188.32 188.22 188.22 112.5K
14:05 188.22 188.23 188.20 188.21 23.1K
14:06 188.21 188.26 188.19 188.24 49.7K
14:07 188.24 188.29 188.24 188.28 38.0K
14:08 188.28 188.28 188.19 188.21 37.9K
14:09 188.21 188.21 188.16 188.16 31.1K
14:10 188.18 188.23 188.18 188.23 34.8K
14:11 188.22 188.22 188.06 188.07 547.3K
14:12 188.05 188.05 188.00 188.05 111.8K
14:13 188.05 188.14 188.05 188.14 61.9K
14:14 188.13 188.18 188.13 188.18 33.7K
14:15 188.17 188.20 188.17 188.18 28.3K
14:16 188.18 188.22 188.17 188.22 43.2K
14:17 188.22 188.23 188.18 188.20 98.0K
14:18 188.21 188.21 188.12 188.15 39.1K
14:19 188.15 188.16 188.10 188.11 21.1K
14:20 188.13 188.13 188.08 188.10 28.2K
14:21 188.11 188.13 188.01 188.01 264.5K
14:22 188.00 188.00 187.94 187.96 108.2K
14:23 187.94 187.96 187.93 187.93 122.5K
14:24 187.95 187.95 187.86 187.89 197.3K
14:25 187.90 187.99 187.90 187.99 102.3K
14:26 188.02 188.04 188.02 188.03 36.0K
14:27 188.03 188.03 187.92 187.93 57.1K
14:28 187.93 187.96 187.89 187.89 57.5K
14:29 187.90 188.01 187.90 188.00 75.5K
14:30 188.00 188.06 188.00 188.05 68.8K
14:31 188.05 188.08 188.03 188.08 37.6K
14:32 188.09 188.11 188.09 188.10 19.2K
14:33 188.12 188.15 188.11 188.13 51.7K
14:34 188.13 188.19 188.13 188.19 137.8K
14:35 188.19 188.27 188.14 188.27 81.3K
14:36 188.26 188.26 188.23 188.23 44.1K
14:37 188.24 188.25 188.20 188.20 51.0K
14:38 188.19 188.21 188.12 188.18 152.9K
14:39 188.19 188.19 188.14 188.18 33.4K
14:40 188.15 188.18 188.13 188.13 105.6K
14:41 188.11 188.14 188.11 188.13 23.5K
14:42 188.13 188.16 188.12 188.13 69.2K
14:43 188.14 188.16 188.13 188.16 55.7K
14:44 188.16 188.16 188.12 188.12 48.0K
14:45 188.12 188.13 188.08 188.10 92.8K
14:46 188.10 188.10 188.06 188.06 40.2K
14:47 188.06 188.10 188.06 188.10 46.5K
14:48 188.10 188.12 188.08 188.12 110.8K
14:49 188.12 188.16 188.10 188.16 80.4K
14:50 188.13 188.14 188.11 188.11 84.1K
14:51 188.14 188.16 188.13 188.16 94.9K
14:52 188.15 188.16 188.11 188.15 107.1K
14:53 188.17 188.20 188.16 188.19 62.8K
14:54 188.23 188.24 188.21 188.24 34.6K
14:55 188.25 188.25 188.22 188.22 28.3K
14:56 188.23 188.25 188.22 188.24 29.0K
14:57 188.26 188.28 188.24 188.28 53.3K
14:58 188.27 188.30 188.27 188.29 80.0K
14:59 188.30 188.30 188.28 188.30 30.3K
15:00 188.31 188.35 188.31 188.33 56.4K
15:01 188.31 188.31 188.26 188.27 50.5K
15:02 188.28 188.28 188.17 188.18 88.9K
15:03 188.18 188.20 188.13 188.13 27.2K
15:04 188.13 188.15 188.10 188.11 47.8K
15:05 188.14 188.15 188.13 188.13 44.5K
15:06 188.14 188.15 188.13 188.13 37.8K
15:07 188.14 188.14 188.07 188.07 78.9K
15:08 188.07 188.10 188.03 188.05 138.5K
15:09 188.05 188.11 188.05 188.11 132.3K
15:10 188.08 188.10 188.08 188.09 182.9K
15:11 188.10 188.13 188.10 188.11 48.0K
15:12 188.13 188.13 188.11 188.12 14.8K
15:13 188.12 188.13 188.08 188.08 60.3K
15:14 188.06 188.08 188.05 188.07 26.5K
15:15 188.07 188.10 188.07 188.10 46.4K
15:16 188.09 188.11 188.07 188.09 43.8K
15:17 188.08 188.10 188.08 188.09 40.6K
15:18 188.08 188.08 188.05 188.05 22.5K
15:19 188.05 188.06 188.03 188.06 53.7K
15:20 188.10 188.10 188.06 188.07 71.7K
15:21 188.06 188.14 188.06 188.09 124.6K
15:22 188.11 188.14 188.09 188.11 110.2K
15:23 188.09 188.16 188.09 188.15 56.8K
15:24 188.13 188.15 188.13 188.14 72.9K
15:25 188.14 188.20 188.13 188.15 132.8K
15:26 188.14 188.16 188.13 188.14 36.9K
15:27 188.14 188.15 188.11 188.14 110.1K
15:28 188.14 188.14 188.10 188.10 41.1K
15:29 188.09 188.09 188.02 188.04 75.6K
15:30 188.01 188.02 187.96 188.02 183.7K
15:31 188.05 188.07 188.04 188.07 89.5K
15:32 188.06 188.09 188.06 188.09 98.2K
15:33 188.08 188.10 188.06 188.07 55.5K
15:34 188.08 188.14 188.08 188.11 141.5K
15:35 188.11 188.17 188.11 188.15 47.7K
15:36 188.15 188.20 188.13 188.20 286.4K
15:37 188.21 188.23 188.20 188.21 62.7K
15:38 188.21 188.21 188.19 188.21 55.7K
15:39 188.23 188.28 188.23 188.28 103.0K
15:40 188.29 188.29 188.26 188.28 72.8K
15:41 188.28 188.35 188.26 188.35 116.0K
15:42 188.35 188.35 188.24 188.24 88.5K
15:43 188.24 188.26 188.24 188.26 54.3K
15:44 188.26 188.27 188.23 188.23 76.2K
15:45 188.24 188.29 188.24 188.29 103.6K
15:46 188.29 188.29 188.23 188.26 104.9K
15:47 188.25 188.25 188.20 188.20 102.5K
15:48 188.11 188.11 188.08 188.09 142.3K
15:49 188.08 188.13 188.08 188.10 367.9K
15:50 188.08 188.09 188.00 188.00 307.6K
15:51 188.04 188.08 187.95 187.95 161.8K
15:52 187.99 188.01 187.98 188.00 75.0K
15:53 187.99 187.99 187.96 187.99 185.3K
15:54 188.02 188.10 187.98 188.10 280.3K
15:55 188.11 188.12 188.07 188.08 381.7K
15:56 188.07 188.09 187.99 187.99 234.6K
15:57 188.03 188.07 188.03 188.04 267.8K
15:58 188.05 188.16 188.04 188.16 683.0K
15:59 188.14 188.23 188.14 188.19 7,891.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available