DJ Telecom

DJUSTL
🏛️ usa →
183.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 174.05 174.05 173.63 173.63 847.4K
09:31 173.66 173.84 173.45 173.78 154.4K
09:32 173.73 173.80 173.63 173.63 87.8K
09:33 173.53 173.71 173.52 173.52 157.1K
09:34 173.60 173.67 173.53 173.67 90.8K
09:35 173.54 173.56 173.45 173.47 80.5K
09:36 173.46 173.69 173.46 173.69 98.1K
09:37 173.67 173.69 173.33 173.36 135.5K
09:38 173.42 173.42 173.28 173.33 94.9K
09:39 173.30 173.34 173.26 173.32 123.8K
09:40 173.33 173.45 173.33 173.34 111.9K
09:41 173.28 173.32 173.22 173.27 150.6K
09:42 173.31 173.41 173.30 173.40 87.1K
09:43 173.40 173.51 173.40 173.51 110.7K
09:44 173.54 173.55 173.45 173.49 129.7K
09:45 173.51 173.63 173.50 173.63 198.4K
09:46 173.72 173.72 173.62 173.66 104.0K
09:47 173.64 173.69 173.60 173.64 160.1K
09:48 173.66 173.66 173.57 173.60 294.2K
09:49 173.59 173.59 173.48 173.56 79.3K
09:50 173.56 173.65 173.39 173.39 125.5K
09:51 173.38 173.43 173.31 173.33 69.8K
09:52 173.28 173.34 173.27 173.33 126.6K
09:53 173.34 173.35 173.27 173.28 77.9K
09:54 173.27 173.37 173.26 173.37 73.3K
09:55 173.35 173.39 173.33 173.34 78.8K
09:56 173.35 173.41 173.35 173.38 66.8K
09:57 173.40 173.40 173.27 173.27 101.2K
09:58 173.26 173.26 173.20 173.20 67.2K
09:59 173.22 173.26 173.18 173.24 81.6K
10:00 173.31 173.37 173.29 173.34 183.3K
10:01 173.33 173.45 173.32 173.45 107.9K
10:02 173.42 173.44 173.39 173.39 101.9K
10:03 173.40 173.51 173.40 173.49 65.2K
10:04 173.46 173.53 173.45 173.45 66.8K
10:05 173.44 173.44 173.35 173.36 105.5K
10:06 173.30 173.30 173.18 173.22 95.7K
10:07 173.20 173.24 173.18 173.24 80.5K
10:08 173.24 173.26 173.18 173.22 64.3K
10:09 173.22 173.30 173.15 173.16 88.6K
10:10 173.16 173.16 173.07 173.11 183.7K
10:11 173.10 173.10 172.96 173.05 263.0K
10:12 173.05 173.06 173.02 173.03 58.5K
10:13 173.01 173.19 173.01 173.15 90.6K
10:14 173.16 173.16 173.04 173.05 51.2K
10:15 173.04 173.11 173.04 173.08 60.8K
10:16 173.08 173.09 173.00 173.09 97.5K
10:17 173.06 173.06 173.01 173.04 77.2K
10:18 173.05 173.05 172.94 172.94 158.0K
10:19 172.92 173.03 172.92 172.97 154.7K
10:20 172.98 173.10 172.98 173.00 124.9K
10:21 172.99 172.99 172.87 172.99 108.8K
10:22 172.97 172.99 172.93 172.96 85.5K
10:23 172.95 172.95 172.90 172.90 40.7K
10:24 172.88 172.92 172.86 172.86 91.8K
10:25 172.87 172.88 172.81 172.85 55.9K
10:26 172.81 172.94 172.81 172.94 140.0K
10:27 172.96 172.96 172.88 172.89 71.7K
10:28 172.85 172.88 172.84 172.85 51.5K
10:29 172.89 173.02 172.89 172.93 102.0K
10:30 172.94 173.03 172.94 173.01 95.1K
10:31 173.02 173.04 172.94 172.98 111.8K
10:32 173.01 173.03 172.98 173.03 56.2K
10:33 173.03 173.13 173.03 173.10 64.2K
10:34 173.10 173.10 173.04 173.04 57.0K
10:35 173.04 173.10 173.03 173.10 83.2K
10:36 173.07 173.25 173.07 173.25 165.2K
10:37 173.19 173.24 173.13 173.14 113.4K
10:38 173.14 173.18 173.12 173.18 84.9K
10:39 173.16 173.18 173.13 173.13 117.7K
10:40 173.14 173.25 173.13 173.25 56.2K
10:41 173.23 173.28 173.20 173.28 94.0K
10:42 173.31 173.31 173.23 173.25 47.0K
10:43 173.23 173.28 173.21 173.28 129.2K
10:44 173.32 173.39 173.31 173.36 108.0K
10:45 173.36 173.36 173.26 173.30 149.2K
10:46 173.30 173.32 173.27 173.27 87.7K
10:47 173.28 173.28 173.22 173.24 47.1K
10:48 173.20 173.22 173.08 173.08 83.9K
10:49 173.08 173.17 173.08 173.15 93.8K
10:50 173.13 173.18 173.11 173.16 41.0K
10:51 173.16 173.19 173.16 173.18 39.8K
10:52 173.18 173.21 173.14 173.14 99.5K
10:53 173.15 173.20 173.10 173.11 54.3K
10:54 173.10 173.11 173.07 173.09 31.9K
10:55 173.10 173.13 173.07 173.13 59.0K
10:56 173.12 173.12 173.03 173.03 74.1K
10:57 173.02 173.05 172.96 172.96 84.5K
10:58 172.97 173.03 172.95 173.03 83.8K
10:59 173.00 173.06 173.00 173.06 54.1K
11:00 173.06 173.09 173.05 173.07 64.0K
11:01 173.06 173.11 173.06 173.11 59.6K
11:02 173.09 173.12 173.04 173.12 75.1K
11:03 173.13 173.16 173.12 173.13 39.8K
11:04 173.13 173.19 173.12 173.15 88.0K
11:05 173.16 173.18 173.10 173.10 103.2K
11:06 173.10 173.15 173.10 173.13 79.1K
11:07 173.14 173.18 173.14 173.16 44.7K
11:08 173.17 173.24 173.14 173.24 61.1K
11:09 173.24 173.25 173.19 173.21 34.8K
11:10 173.19 173.20 173.15 173.17 65.8K
11:11 173.17 173.23 173.17 173.23 72.0K
11:12 173.21 173.31 173.21 173.22 49.7K
11:13 173.22 173.23 173.20 173.20 43.4K
11:14 173.20 173.24 173.20 173.24 52.3K
11:15 173.21 173.26 173.20 173.26 30.3K
11:16 173.27 173.29 173.27 173.27 48.0K
11:17 173.27 173.32 173.27 173.31 67.2K
11:18 173.32 173.32 173.27 173.28 33.5K
11:19 173.27 173.31 173.27 173.29 56.2K
11:20 173.31 173.31 173.18 173.19 114.3K
11:21 173.19 173.20 173.16 173.17 127.1K
11:22 173.20 173.20 173.10 173.13 107.5K
11:23 173.14 173.16 173.12 173.14 104.4K
11:24 173.14 173.20 173.12 173.20 83.4K
11:25 173.20 173.22 173.14 173.17 70.3K
11:26 173.17 173.22 173.17 173.19 39.8K
11:27 173.20 173.22 173.18 173.22 62.8K
11:28 173.20 173.23 173.18 173.19 29.4K
11:29 173.16 173.18 173.14 173.17 49.0K
11:30 173.17 173.17 173.13 173.14 109.9K
11:31 173.14 173.22 173.14 173.22 81.5K
11:32 173.16 173.22 173.16 173.19 100.9K
11:33 173.19 173.20 173.16 173.16 60.6K
11:34 173.14 173.14 173.12 173.13 32.8K
11:35 173.15 173.20 173.14 173.18 84.3K
11:36 173.19 173.19 173.09 173.14 243.2K
11:37 173.13 173.13 173.08 173.10 81.0K
11:38 173.12 173.13 173.10 173.11 35.2K
11:39 173.11 173.15 173.09 173.15 172.2K
11:40 173.14 173.15 173.02 173.03 64.1K
11:41 173.02 173.04 173.01 173.03 56.1K
11:42 173.05 173.09 173.04 173.09 41.1K
11:43 173.13 173.15 173.11 173.15 100.2K
11:44 173.15 173.15 173.12 173.15 48.6K
11:45 173.16 173.16 173.00 173.00 61.4K
11:46 172.98 173.00 172.97 172.99 51.3K
11:47 172.99 173.03 172.97 173.03 89.3K
11:48 173.03 173.03 172.97 173.01 28.4K
11:49 173.00 173.03 172.99 173.03 49.9K
11:50 173.01 173.03 172.99 172.99 33.1K
11:51 173.00 173.02 172.99 173.00 25.2K
11:52 173.01 173.01 172.95 172.96 42.8K
11:53 172.97 172.97 172.92 172.92 72.6K
11:54 172.92 172.93 172.87 172.88 159.0K
11:55 172.90 172.90 172.86 172.86 65.0K
11:56 172.86 172.88 172.83 172.86 48.1K
11:57 172.84 172.86 172.81 172.86 133.0K
11:58 172.85 172.87 172.84 172.85 44.9K
11:59 172.88 172.92 172.88 172.91 84.4K
12:00 172.89 172.94 172.84 172.92 84.3K
12:01 172.93 173.00 172.93 173.00 57.5K
12:02 173.00 173.02 172.98 173.00 50.7K
12:03 173.02 173.06 173.01 173.06 73.3K
12:04 173.04 173.08 173.04 173.08 46.4K
12:05 173.09 173.11 173.08 173.09 67.4K
12:06 173.11 173.14 173.09 173.14 48.3K
12:07 173.14 173.19 173.12 173.18 81.2K
12:08 173.18 173.20 173.16 173.17 65.0K
12:09 173.20 173.21 173.14 173.14 52.0K
12:10 173.15 173.17 173.14 173.17 100.8K
12:11 173.15 173.15 173.08 173.09 86.0K
12:12 173.08 173.09 173.03 173.06 30.3K
12:13 173.06 173.08 173.05 173.07 28.1K
12:14 173.06 173.10 173.05 173.08 46.6K
12:15 173.07 173.10 173.07 173.07 97.2K
12:16 173.07 173.15 173.07 173.15 43.1K
12:17 173.17 173.20 173.16 173.18 99.0K
12:18 173.17 173.19 173.17 173.18 35.6K
12:19 173.18 173.19 173.16 173.17 65.3K
12:20 173.16 173.17 173.15 173.17 34.5K
12:21 173.20 173.25 173.19 173.25 172.9K
12:22 173.24 173.27 173.21 173.23 81.4K
12:23 173.23 173.23 173.16 173.16 79.8K
12:24 173.15 173.17 173.14 173.14 29.8K
12:25 173.17 173.19 173.16 173.19 32.1K
12:26 173.17 173.18 173.16 173.16 35.6K
12:27 173.16 173.19 173.16 173.18 20.1K
12:28 173.18 173.18 173.14 173.14 49.7K
12:29 173.14 173.19 173.14 173.19 54.9K
12:30 173.21 173.21 173.18 173.20 56.7K
12:31 173.20 173.22 173.20 173.21 40.2K
12:32 173.21 173.25 173.19 173.25 83.2K
12:33 173.25 173.26 173.24 173.24 36.3K
12:34 173.24 173.26 173.18 173.24 83.9K
12:35 173.26 173.33 173.26 173.32 66.7K
12:36 173.31 173.33 173.31 173.32 29.6K
12:37 173.31 173.38 173.31 173.38 59.8K
12:38 173.36 173.41 173.36 173.41 110.1K
12:39 173.41 173.44 173.39 173.44 82.8K
12:40 173.45 173.46 173.44 173.45 43.4K
12:41 173.46 173.47 173.45 173.47 82.9K
12:42 173.47 173.47 173.42 173.42 58.0K
12:43 173.42 173.48 173.42 173.47 107.3K
12:44 173.48 173.50 173.45 173.45 59.2K
12:45 173.45 173.47 173.42 173.44 56.1K
12:46 173.45 173.46 173.44 173.45 49.5K
12:47 173.46 173.52 173.45 173.52 61.7K
12:48 173.52 173.54 173.52 173.54 65.3K
12:49 173.54 173.66 173.54 173.64 151.6K
12:50 173.65 173.67 173.64 173.65 42.8K
12:51 173.64 173.74 173.63 173.72 202.9K
12:52 173.74 173.80 173.73 173.73 77.3K
12:53 173.75 173.77 173.73 173.77 54.7K
12:54 173.76 173.76 173.72 173.74 25.4K
12:55 173.75 173.75 173.67 173.67 161.6K
12:56 173.66 173.68 173.65 173.68 51.1K
12:57 173.71 173.72 173.67 173.70 89.2K
12:58 173.70 173.74 173.70 173.71 45.7K
12:59 173.73 173.77 173.73 173.77 40.5K
13:00 173.76 173.76 173.73 173.74 47.8K
13:01 173.74 173.74 173.70 173.71 33.3K
13:02 173.73 173.75 173.72 173.75 34.8K
13:03 173.74 173.76 173.73 173.75 46.0K
13:04 173.74 173.80 173.74 173.78 56.6K
13:05 173.77 173.87 173.77 173.85 122.3K
13:06 173.86 173.90 173.85 173.90 53.6K
13:07 173.87 173.87 173.79 173.79 120.9K
13:08 173.78 173.81 173.67 173.67 63.6K
13:09 173.67 173.68 173.60 173.60 115.4K
13:10 173.61 173.70 173.61 173.70 57.8K
13:11 173.70 173.71 173.63 173.63 61.4K
13:12 173.65 173.65 173.61 173.64 36.9K
13:13 173.64 173.67 173.61 173.67 71.4K
13:14 173.64 173.67 173.63 173.67 87.6K
13:15 173.67 173.76 173.67 173.69 49.9K
13:16 173.72 173.74 173.70 173.72 35.0K
13:17 173.70 173.77 173.70 173.75 92.8K
13:18 173.74 173.80 173.74 173.80 35.4K
13:19 173.80 173.81 173.78 173.78 40.4K
13:20 173.75 173.78 173.74 173.77 21.5K
13:21 173.76 173.78 173.72 173.74 36.1K
13:22 173.70 173.70 173.67 173.68 92.7K
13:23 173.66 173.69 173.66 173.68 50.9K
13:24 173.67 173.68 173.67 173.68 31.9K
13:25 173.69 173.71 173.67 173.69 53.2K
13:26 173.69 173.70 173.68 173.68 29.1K
13:27 173.68 173.72 173.68 173.71 62.2K
13:28 173.72 173.73 173.59 173.59 82.6K
13:29 173.60 173.66 173.60 173.66 61.4K
13:30 173.65 173.69 173.64 173.68 49.8K
13:31 173.68 173.78 173.68 173.78 51.1K
13:32 173.78 173.79 173.76 173.78 14.5K
13:33 173.77 173.77 173.75 173.75 21.5K
13:34 173.75 173.75 173.70 173.71 46.6K
13:35 173.73 173.73 173.71 173.73 21.7K
13:36 173.73 173.74 173.60 173.63 97.6K
13:37 173.63 173.65 173.61 173.62 20.8K
13:38 173.63 173.69 173.63 173.65 47.9K
13:39 173.65 173.68 173.63 173.64 20.7K
13:40 173.65 173.65 173.63 173.63 36.6K
13:41 173.63 173.65 173.62 173.64 61.5K
13:42 173.65 173.67 173.63 173.66 57.7K
13:43 173.66 173.69 173.62 173.62 141.2K
13:44 173.61 173.64 173.60 173.63 99.9K
13:45 173.64 173.66 173.61 173.64 54.6K
13:46 173.64 173.64 173.64 173.64 15.6K
13:47 173.59 173.60 173.49 173.49 119.4K
13:48 173.49 173.53 173.47 173.53 64.6K
13:49 173.52 173.53 173.48 173.52 42.8K
13:50 173.51 173.54 173.48 173.54 45.7K
13:51 173.54 173.58 173.54 173.56 77.3K
13:52 173.55 173.59 173.53 173.53 37.3K
13:53 173.53 173.54 173.51 173.53 51.7K
13:54 173.51 173.52 173.45 173.52 91.7K
13:55 173.52 173.52 173.45 173.47 156.9K
13:56 173.47 173.49 173.46 173.49 41.8K
13:57 173.47 173.48 173.46 173.46 27.5K
13:58 173.47 173.52 173.44 173.48 68.2K
13:59 173.50 173.51 173.45 173.51 48.1K
14:00 173.49 173.53 173.49 173.51 78.7K
14:01 173.52 173.53 173.49 173.53 102.5K
14:02 173.53 173.58 173.51 173.55 43.7K
14:03 173.56 173.57 173.53 173.54 75.7K
14:04 173.55 173.55 173.54 173.55 27.0K
14:05 173.55 173.57 173.52 173.52 70.4K
14:06 173.52 173.53 173.49 173.49 32.7K
14:07 173.48 173.49 173.45 173.46 27.5K
14:08 173.47 173.51 173.45 173.46 31.0K
14:09 173.44 173.49 173.42 173.49 65.9K
14:10 173.49 173.52 173.48 173.48 33.0K
14:11 173.52 173.53 173.49 173.53 46.0K
14:12 173.52 173.56 173.50 173.50 99.3K
14:13 173.54 173.54 173.51 173.51 17.8K
14:14 173.50 173.50 173.44 173.44 69.7K
14:15 173.44 173.46 173.43 173.44 32.6K
14:16 173.44 173.45 173.40 173.41 46.5K
14:17 173.41 173.48 173.39 173.48 54.5K
14:18 173.49 173.49 173.48 173.48 35.7K
14:19 173.47 173.47 173.44 173.46 40.1K
14:20 173.45 173.45 173.41 173.45 46.2K
14:21 173.44 173.45 173.42 173.42 40.6K
14:22 173.43 173.45 173.41 173.45 45.0K
14:23 173.43 173.49 173.43 173.49 54.5K
14:24 173.49 173.49 173.45 173.47 73.8K
14:25 173.47 173.47 173.40 173.42 90.1K
14:26 173.42 173.43 173.39 173.39 37.2K
14:27 173.38 173.48 173.36 173.45 184.9K
14:28 173.50 173.52 173.49 173.50 101.4K
14:29 173.51 173.51 173.44 173.45 44.1K
14:30 173.43 173.43 173.37 173.39 97.5K
14:31 173.37 173.37 173.24 173.24 95.6K
14:32 173.21 173.21 173.14 173.20 92.2K
14:33 173.17 173.18 173.11 173.11 79.7K
14:34 173.11 173.13 173.10 173.10 63.3K
14:35 173.08 173.08 173.01 173.01 124.2K
14:36 173.01 173.07 173.01 173.07 125.0K
14:37 173.10 173.15 173.10 173.15 67.1K
14:38 173.15 173.17 173.13 173.16 22.3K
14:39 173.14 173.20 173.14 173.19 57.2K
14:40 173.19 173.20 173.17 173.18 99.4K
14:41 173.19 173.19 173.16 173.18 79.9K
14:42 173.20 173.21 173.18 173.18 73.9K
14:43 173.18 173.24 173.18 173.23 92.0K
14:44 173.22 173.22 173.16 173.20 168.5K
14:45 173.20 173.22 173.15 173.15 88.9K
14:46 173.14 173.23 173.14 173.23 105.3K
14:47 173.23 173.26 173.22 173.26 49.5K
14:48 173.26 173.31 173.26 173.29 73.0K
14:49 173.28 173.31 173.26 173.26 142.3K
14:50 173.24 173.31 173.24 173.29 147.1K
14:51 173.30 173.30 173.27 173.30 42.5K
14:52 173.31 173.31 173.27 173.28 56.6K
14:53 173.28 173.32 173.28 173.32 48.7K
14:54 173.32 173.34 173.27 173.28 106.0K
14:55 173.29 173.33 173.29 173.32 122.7K
14:56 173.31 173.31 173.26 173.29 81.2K
14:57 173.29 173.31 173.25 173.25 68.4K
14:58 173.25 173.25 173.22 173.23 47.0K
14:59 173.23 173.23 173.16 173.18 120.3K
15:00 173.21 173.21 173.16 173.19 42.4K
15:01 173.19 173.22 173.14 173.15 113.1K
15:02 173.14 173.23 173.14 173.21 156.0K
15:03 173.21 173.30 173.21 173.30 74.8K
15:04 173.26 173.32 173.26 173.28 35.2K
15:05 173.27 173.31 173.26 173.30 24.6K
15:06 173.31 173.33 173.30 173.31 77.0K
15:07 173.36 173.38 173.36 173.38 99.2K
15:08 173.35 173.39 173.33 173.36 76.7K
15:09 173.38 173.38 173.31 173.38 82.0K
15:10 173.38 173.42 173.37 173.40 46.9K
15:11 173.40 173.43 173.40 173.41 50.9K
15:12 173.41 173.45 173.41 173.45 117.8K
15:13 173.47 173.48 173.44 173.47 49.3K
15:14 173.47 173.49 173.46 173.49 36.6K
15:15 173.47 173.49 173.44 173.44 94.1K
15:16 173.45 173.51 173.44 173.51 123.8K
15:17 173.51 173.57 173.51 173.53 122.0K
15:18 173.52 173.53 173.46 173.47 73.7K
15:19 173.47 173.48 173.44 173.46 62.8K
15:20 173.44 173.44 173.41 173.43 119.8K
15:21 173.42 173.47 173.42 173.47 112.8K
15:22 173.46 173.48 173.41 173.41 90.7K
15:23 173.41 173.45 173.41 173.45 43.1K
15:24 173.43 173.51 173.43 173.51 123.4K
15:25 173.50 173.51 173.47 173.50 48.0K
15:26 173.47 173.56 173.47 173.53 144.7K
15:27 173.53 173.54 173.50 173.50 58.7K
15:28 173.51 173.56 173.50 173.56 72.6K
15:29 173.56 173.58 173.54 173.56 71.8K
15:30 173.57 173.58 173.50 173.52 83.6K
15:31 173.50 173.51 173.48 173.50 75.3K
15:32 173.48 173.51 173.43 173.43 149.6K
15:33 173.43 173.45 173.39 173.43 98.6K
15:34 173.42 173.44 173.42 173.43 64.5K
15:35 173.43 173.49 173.43 173.45 119.4K
15:36 173.46 173.46 173.35 173.36 136.7K
15:37 173.36 173.43 173.35 173.43 150.4K
15:38 173.42 173.42 173.37 173.39 72.9K
15:39 173.38 173.39 173.36 173.39 54.2K
15:40 173.37 173.41 173.37 173.37 264.1K
15:41 173.38 173.40 173.37 173.38 99.9K
15:42 173.38 173.43 173.38 173.40 155.4K
15:43 173.41 173.43 173.38 173.43 125.7K
15:44 173.46 173.48 173.43 173.48 182.3K
15:45 173.47 173.47 173.43 173.46 110.3K
15:46 173.45 173.47 173.42 173.44 131.6K
15:47 173.44 173.46 173.44 173.44 95.0K
15:48 173.42 173.47 173.41 173.47 160.0K
15:49 173.48 173.51 173.46 173.48 186.4K
15:50 173.67 173.70 173.60 173.60 343.6K
15:51 173.62 173.62 173.56 173.56 259.8K
15:52 173.60 173.71 173.58 173.71 204.4K
15:53 173.72 173.77 173.72 173.75 302.6K
15:54 173.74 173.79 173.70 173.74 344.8K
15:55 173.73 173.84 173.73 173.84 322.3K
15:56 173.84 173.87 173.84 173.87 269.0K
15:57 173.87 173.92 173.84 173.91 343.1K
15:58 173.91 173.92 173.88 173.92 536.1K
15:59 173.89 173.95 173.82 173.82 1,420.5K
16:00 173.85 173.85 173.85 173.85 9,357.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available