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
09:30 173.85 173.85 173.62 173.80 849.7K
09:31 173.81 173.81 173.34 173.46 126.3K
09:32 173.45 173.48 173.31 173.31 101.9K
09:33 173.31 173.43 173.28 173.42 95.5K
09:34 173.21 173.23 173.19 173.23 150.1K
09:35 173.20 173.23 173.00 173.02 177.5K
09:36 172.89 173.05 172.88 172.99 100.3K
09:37 173.00 173.19 172.97 173.19 152.2K
09:38 173.18 173.30 173.16 173.16 110.0K
09:39 173.19 173.23 173.18 173.18 63.8K
09:40 173.16 173.31 173.13 173.31 170.8K
09:41 173.28 173.41 173.26 173.26 111.9K
09:42 173.24 173.40 173.24 173.40 73.8K
09:43 173.43 173.43 173.30 173.34 81.8K
09:44 173.33 173.38 173.32 173.34 61.9K
09:45 173.36 173.57 173.35 173.57 106.5K
09:46 173.55 173.58 173.45 173.45 74.0K
09:47 173.44 173.62 173.44 173.57 73.6K
09:48 173.59 173.70 173.58 173.69 102.3K
09:49 173.66 173.71 173.59 173.60 72.8K
09:50 173.60 173.69 173.59 173.69 95.1K
09:51 173.71 173.78 173.69 173.69 101.4K
09:52 173.71 173.77 173.68 173.76 61.2K
09:53 173.74 173.76 173.69 173.69 99.0K
09:54 173.65 173.79 173.65 173.75 65.4K
09:55 173.75 173.92 173.75 173.89 89.4K
09:56 173.86 173.98 173.85 173.98 51.9K
09:57 173.98 173.98 173.90 173.94 78.2K
09:58 173.92 173.97 173.89 173.93 79.5K
09:59 173.93 173.96 173.89 173.96 61.9K
10:00 173.58 173.69 173.41 173.67 341.5K
10:01 173.70 173.80 173.62 173.76 146.1K
10:02 173.76 173.76 173.65 173.70 56.4K
10:03 173.63 173.69 173.62 173.65 86.4K
10:04 173.68 173.69 173.63 173.64 72.1K
10:05 173.59 173.66 173.58 173.66 92.7K
10:06 173.64 173.71 173.60 173.63 111.9K
10:07 173.61 173.70 173.59 173.64 100.4K
10:08 173.67 173.72 173.67 173.67 53.0K
10:09 173.67 173.71 173.67 173.67 52.5K
10:10 173.65 173.68 173.63 173.63 102.5K
10:11 173.61 173.84 173.61 173.79 171.2K
10:12 173.82 173.85 173.64 173.64 224.0K
10:13 173.65 173.75 173.64 173.75 70.9K
10:14 173.76 173.82 173.71 173.71 50.4K
10:15 173.71 173.78 173.69 173.71 98.2K
10:16 173.69 173.81 173.69 173.78 107.1K
10:17 173.84 174.02 173.84 174.01 51.5K
10:18 174.01 174.06 174.01 174.04 52.7K
10:19 174.03 174.05 173.96 174.03 80.1K
10:20 174.04 174.07 174.01 174.01 31.4K
10:21 173.98 174.01 173.90 173.99 45.1K
10:22 174.00 174.13 174.00 174.08 78.3K
10:23 174.06 174.08 174.03 174.05 55.0K
10:24 174.05 174.06 174.02 174.03 77.0K
10:25 174.00 174.14 174.00 174.13 189.4K
10:26 174.13 174.15 174.08 174.10 91.8K
10:27 174.08 174.13 174.05 174.05 152.8K
10:28 174.05 174.10 174.00 174.01 99.9K
10:29 174.02 174.05 173.95 173.95 77.2K
10:30 173.94 174.02 173.93 173.96 161.9K
10:31 173.94 174.06 173.93 174.03 62.7K
10:32 174.04 174.04 173.93 174.01 116.1K
10:33 174.00 174.14 174.00 174.14 33.8K
10:34 174.14 174.14 174.11 174.14 51.6K
10:35 174.15 174.15 174.13 174.14 27.9K
10:36 174.13 174.14 174.11 174.13 35.7K
10:37 174.13 174.15 174.03 174.08 77.7K
10:38 174.09 174.11 174.05 174.07 84.7K
10:39 174.06 174.06 174.01 174.05 32.8K
10:40 174.02 174.06 174.00 174.04 70.0K
10:41 174.04 174.10 174.04 174.10 72.5K
10:42 174.09 174.12 174.05 174.05 101.9K
10:43 174.05 174.08 174.04 174.07 51.0K
10:44 174.06 174.11 174.06 174.07 154.4K
10:45 174.04 174.12 174.04 174.06 86.8K
10:46 174.03 174.09 174.03 174.05 65.3K
10:47 174.05 174.08 174.05 174.08 38.7K
10:48 174.07 174.11 174.06 174.10 97.1K
10:49 174.11 174.11 174.03 174.08 121.3K
10:50 174.08 174.12 174.07 174.10 45.0K
10:51 174.11 174.15 174.11 174.14 69.4K
10:52 174.13 174.17 174.13 174.13 67.9K
10:53 174.13 174.14 173.67 173.68 355.8K
10:54 173.66 173.66 173.41 173.43 140.8K
10:55 173.45 173.55 173.45 173.50 125.9K
10:56 173.42 173.58 173.39 173.55 96.8K
10:57 173.54 173.64 173.53 173.63 102.1K
10:58 173.64 173.72 173.64 173.71 87.8K
10:59 173.70 173.80 173.70 173.76 59.4K
11:00 173.77 173.78 173.70 173.76 76.3K
11:01 173.78 173.82 173.76 173.82 48.5K
11:02 173.82 173.82 173.71 173.71 76.2K
11:03 173.69 173.79 173.69 173.79 78.9K
11:04 173.82 173.88 173.82 173.86 46.9K
11:05 173.86 173.90 173.86 173.88 29.6K
11:06 173.84 173.96 173.79 173.94 47.6K
11:07 173.92 173.99 173.92 173.99 52.2K
11:08 173.97 174.06 173.96 174.04 30.7K
11:09 174.11 174.18 174.09 174.09 94.3K
11:10 174.08 174.12 174.03 174.12 56.3K
11:11 174.11 174.23 174.11 174.22 114.8K
11:12 174.24 174.29 174.22 174.25 44.6K
11:13 174.30 174.30 174.24 174.26 26.1K
11:14 174.28 174.29 174.24 174.27 45.8K
11:15 174.28 174.29 174.24 174.29 33.6K
11:16 174.27 174.39 174.27 174.29 147.4K
11:17 174.28 174.38 174.28 174.38 70.5K
11:18 174.37 174.43 174.37 174.43 76.6K
11:19 174.43 174.62 174.41 174.51 239.4K
11:20 174.51 174.58 174.51 174.57 114.1K
11:21 174.57 174.57 174.52 174.56 86.7K
11:22 174.56 174.68 174.53 174.67 241.8K
11:23 174.68 174.75 174.65 174.73 191.1K
11:24 174.73 174.74 174.62 174.67 149.7K
11:25 174.62 174.74 174.62 174.71 145.4K
11:26 174.72 174.72 174.60 174.67 268.9K
11:27 174.64 174.71 174.64 174.65 121.9K
11:28 174.62 174.66 174.59 174.65 47.2K
11:29 174.60 174.60 174.55 174.58 140.3K
11:30 174.56 174.67 174.56 174.62 56.1K
11:31 174.63 174.63 174.58 174.61 69.9K
11:32 174.59 174.60 174.55 174.58 94.2K
11:33 174.52 174.54 174.50 174.53 156.4K
11:34 174.53 174.56 174.53 174.55 37.6K
11:35 174.58 174.60 174.55 174.55 100.1K
11:36 174.56 174.67 174.56 174.66 32.1K
11:37 174.64 174.77 174.64 174.76 226.2K
11:38 174.74 174.78 174.72 174.78 51.7K
11:39 174.78 174.81 174.74 174.80 80.5K
11:40 174.79 174.87 174.77 174.87 46.7K
11:41 174.85 174.86 174.81 174.82 77.8K
11:42 174.75 174.77 174.72 174.75 76.8K
11:43 174.74 174.74 174.67 174.70 77.5K
11:44 174.72 174.83 174.72 174.82 82.6K
11:45 174.77 174.78 174.76 174.78 55.3K
11:46 174.80 174.83 174.77 174.81 71.4K
11:47 174.83 174.88 174.83 174.85 63.1K
11:48 174.84 174.95 174.84 174.94 74.7K
11:49 174.94 174.94 174.84 174.87 73.5K
11:50 174.88 174.91 174.88 174.91 28.8K
11:51 174.91 174.91 174.84 174.84 49.8K
11:52 174.85 174.87 174.78 174.81 59.3K
11:53 174.82 174.86 174.82 174.83 64.4K
11:54 174.83 174.85 174.82 174.82 46.2K
11:55 174.85 174.85 174.83 174.83 37.9K
11:56 174.82 174.87 174.81 174.85 70.6K
11:57 174.83 174.86 174.83 174.86 46.4K
11:58 174.87 174.91 174.83 174.85 182.2K
11:59 174.85 174.86 174.78 174.78 50.1K
12:00 174.74 174.87 174.73 174.85 85.4K
12:01 174.85 174.93 174.85 174.93 64.5K
12:02 174.93 175.01 174.93 175.00 65.7K
12:03 175.00 175.10 174.99 175.10 160.0K
12:04 175.10 175.17 175.10 175.17 77.0K
12:05 175.18 175.20 175.17 175.20 85.0K
12:06 175.21 175.33 175.19 175.33 210.6K
12:07 175.34 175.36 175.30 175.31 89.7K
12:08 175.26 175.43 175.25 175.36 152.3K
12:09 175.41 175.43 175.34 175.38 114.8K
12:10 175.37 175.37 175.27 175.27 87.7K
12:11 175.29 175.34 175.27 175.32 32.8K
12:12 175.32 175.36 175.30 175.36 38.4K
12:13 175.35 175.36 175.32 175.32 25.9K
12:14 175.32 175.35 175.30 175.33 48.4K
12:15 175.33 175.33 175.24 175.24 36.9K
12:16 175.25 175.26 175.20 175.22 60.0K
12:17 175.20 175.20 175.05 175.06 100.8K
12:18 175.06 175.06 174.88 174.98 74.3K
12:19 174.98 175.03 174.94 175.03 50.3K
12:20 175.03 175.04 174.99 175.02 44.1K
12:21 175.00 175.15 174.97 175.13 97.9K
12:22 175.09 175.11 174.98 174.98 101.3K
12:23 174.97 174.99 174.95 174.97 52.2K
12:24 174.97 175.05 174.97 175.03 89.2K
12:25 175.00 175.04 174.99 175.04 30.0K
12:26 175.04 175.09 175.01 175.01 56.5K
12:27 175.03 175.08 175.03 175.04 30.2K
12:28 175.08 175.14 175.08 175.14 54.6K
12:29 175.15 175.16 175.12 175.13 58.0K
12:30 175.18 175.21 175.17 175.20 135.9K
12:31 175.19 175.22 175.18 175.22 29.8K
12:32 175.22 175.22 175.19 175.19 66.5K
12:33 175.18 175.20 175.15 175.16 41.9K
12:34 175.16 175.17 175.14 175.15 40.5K
12:35 175.15 175.19 175.15 175.18 36.8K
12:36 175.19 175.23 175.16 175.23 53.1K
12:37 175.19 175.23 175.19 175.20 39.1K
12:38 175.19 175.24 175.17 175.22 41.6K
12:39 175.20 175.20 175.14 175.16 51.2K
12:40 175.15 175.18 175.15 175.16 40.5K
12:41 175.15 175.18 175.14 175.16 29.2K
12:42 175.16 175.18 175.09 175.09 55.8K
12:43 175.10 175.11 175.09 175.11 50.8K
12:44 175.11 175.11 175.03 175.05 109.9K
12:45 175.05 175.11 175.01 175.11 56.3K
12:46 175.09 175.11 174.98 174.98 51.3K
12:47 174.98 175.02 174.98 175.01 48.5K
12:48 174.99 175.01 174.98 174.98 23.6K
12:49 174.99 175.01 174.98 174.98 24.8K
12:50 174.98 175.06 174.96 174.96 79.1K
12:51 174.96 174.96 174.91 174.91 59.2K
12:52 174.92 174.97 174.92 174.95 39.8K
12:53 174.95 174.97 174.94 174.95 20.3K
12:54 174.95 174.99 174.95 174.97 58.9K
12:55 174.93 174.94 174.93 174.94 72.2K
12:56 174.94 174.96 174.94 174.95 29.4K
12:57 174.96 174.97 174.95 174.96 31.3K
12:58 174.97 174.97 174.88 174.88 51.4K
12:59 174.85 174.85 174.79 174.80 108.2K
13:00 174.79 174.82 174.79 174.80 38.1K
13:01 174.80 174.83 174.79 174.81 34.9K
13:02 174.83 174.83 174.80 174.83 44.7K
13:03 174.85 174.88 174.83 174.85 58.3K
13:04 174.85 174.90 174.85 174.86 94.3K
13:05 174.84 174.92 174.84 174.92 54.9K
13:06 174.92 174.98 174.89 174.93 50.3K
13:07 174.95 174.96 174.88 174.91 69.8K
13:08 174.88 174.91 174.88 174.91 57.2K
13:09 174.89 174.95 174.89 174.95 44.6K
13:10 174.95 174.97 174.94 174.95 53.1K
13:11 174.95 174.97 174.93 174.93 46.3K
13:12 174.93 175.02 174.93 175.02 56.3K
13:13 175.00 175.07 174.99 175.06 160.1K
13:14 175.07 175.17 175.07 175.11 290.2K
13:15 175.11 175.16 175.11 175.13 91.2K
13:16 175.12 175.19 175.11 175.17 199.2K
13:17 175.19 175.22 175.19 175.21 548.3K
13:18 175.21 175.21 175.17 175.19 34.9K
13:19 175.20 175.21 175.12 175.12 103.4K
13:20 175.10 175.10 175.04 175.06 182.6K
13:21 175.04 175.04 174.92 174.92 52.1K
13:22 174.94 174.94 174.84 174.87 121.0K
13:23 174.87 174.90 174.86 174.86 70.8K
13:24 174.92 174.93 174.87 174.91 96.5K
13:25 174.92 174.92 174.89 174.91 41.0K
13:26 174.90 174.92 174.88 174.92 36.7K
13:27 174.92 174.93 174.89 174.90 51.4K
13:28 174.89 174.92 174.85 174.86 63.4K
13:29 174.85 174.87 174.65 174.67 138.2K
13:30 174.65 174.69 174.63 174.68 60.9K
13:31 174.68 174.70 174.68 174.70 37.6K
13:32 174.70 174.78 174.70 174.76 49.3K
13:33 174.77 174.80 174.75 174.78 66.7K
13:34 174.78 174.81 174.76 174.77 83.5K
13:35 174.78 174.82 174.78 174.82 94.8K
13:36 174.84 174.85 174.83 174.85 45.7K
13:37 174.86 174.91 174.86 174.90 82.7K
13:38 174.89 174.90 174.89 174.90 23.7K
13:39 174.90 174.91 174.83 174.85 132.1K
13:40 174.84 174.86 174.78 174.82 85.9K
13:41 174.79 174.79 174.75 174.76 26.3K
13:42 174.78 174.78 174.71 174.71 84.4K
13:43 174.73 174.73 174.69 174.70 36.0K
13:44 174.70 174.74 174.70 174.73 27.3K
13:45 174.72 174.72 174.69 174.70 54.2K
13:46 174.70 174.81 174.70 174.81 112.0K
13:47 174.82 174.82 174.79 174.80 29.6K
13:48 174.80 174.81 174.74 174.80 211.6K
13:49 174.81 174.86 174.81 174.82 75.0K
13:50 174.83 174.86 174.83 174.86 62.7K
13:51 174.83 174.86 174.82 174.83 120.8K
13:52 174.85 174.86 174.79 174.81 152.5K
13:53 174.79 174.79 174.72 174.75 75.5K
13:54 174.76 174.76 174.72 174.72 82.0K
13:55 174.72 174.73 174.69 174.71 42.4K
13:56 174.71 174.71 174.67 174.67 51.7K
13:57 174.68 174.68 174.57 174.59 102.3K
13:58 174.59 174.61 174.56 174.59 26.6K
13:59 174.59 174.60 174.56 174.57 42.4K
14:00 174.57 174.59 174.56 174.58 87.1K
14:01 174.56 174.58 174.54 174.55 126.6K
14:02 174.56 174.56 174.51 174.52 31.8K
14:03 174.51 174.54 174.51 174.53 24.6K
14:04 174.52 174.55 174.52 174.55 91.3K
14:05 174.54 174.56 174.49 174.50 146.3K
14:06 174.50 174.54 174.48 174.48 32.9K
14:07 174.47 174.48 174.45 174.46 35.1K
14:08 174.45 174.49 174.45 174.47 27.4K
14:09 174.49 174.49 174.46 174.49 36.6K
14:10 174.47 174.53 174.46 174.50 101.5K
14:11 174.49 174.49 174.35 174.35 86.8K
14:12 174.35 174.35 174.28 174.33 78.2K
14:13 174.32 174.37 174.31 174.36 56.5K
14:14 174.34 174.36 174.22 174.22 68.8K
14:15 174.22 174.37 174.22 174.36 77.1K
14:16 174.39 174.39 174.35 174.36 56.8K
14:17 174.36 174.36 174.32 174.35 44.4K
14:18 174.34 174.35 174.30 174.31 78.2K
14:19 174.31 174.37 174.31 174.37 38.0K
14:20 174.38 174.38 174.35 174.37 29.9K
14:21 174.37 174.39 174.30 174.31 80.5K
14:22 174.27 174.28 174.23 174.28 93.2K
14:23 174.27 174.29 174.25 174.28 47.1K
14:24 174.29 174.33 174.28 174.31 45.0K
14:25 174.30 174.35 174.30 174.33 98.1K
14:26 174.34 174.35 174.32 174.35 55.2K
14:27 174.35 174.35 174.31 174.31 84.7K
14:28 174.33 174.34 174.32 174.34 54.4K
14:29 174.33 174.34 174.24 174.24 179.6K
14:30 174.22 174.25 174.22 174.24 40.0K
14:31 174.23 174.23 174.20 174.21 59.8K
14:32 174.22 174.27 174.21 174.25 66.5K
14:33 174.24 174.26 174.23 174.25 57.4K
14:34 174.25 174.34 174.23 174.33 83.8K
14:35 174.32 174.34 174.30 174.34 46.1K
14:36 174.34 174.36 174.33 174.36 86.9K
14:37 174.36 174.40 174.35 174.39 52.5K
14:38 174.40 174.41 174.39 174.39 41.5K
14:39 174.40 174.42 174.39 174.42 59.1K
14:40 174.41 174.47 174.41 174.46 44.1K
14:41 174.46 174.50 174.46 174.46 176.3K
14:42 174.43 174.47 174.43 174.46 47.0K
14:43 174.45 174.47 174.41 174.46 71.6K
14:44 174.47 174.49 174.47 174.48 52.6K
14:45 174.48 174.49 174.48 174.49 34.0K
14:46 174.49 174.49 174.47 174.47 43.9K
14:47 174.48 174.55 174.48 174.55 65.1K
14:48 174.55 174.57 174.53 174.56 58.6K
14:49 174.55 174.58 174.55 174.56 55.4K
14:50 174.58 174.60 174.58 174.59 116.8K
14:51 174.60 174.62 174.59 174.61 94.9K
14:52 174.61 174.62 174.57 174.59 95.7K
14:53 174.59 174.60 174.46 174.49 172.0K
14:54 174.47 174.52 174.46 174.51 39.0K
14:55 174.50 174.52 174.49 174.51 43.2K
14:56 174.49 174.52 174.47 174.47 46.6K
14:57 174.50 174.52 174.49 174.50 85.2K
14:58 174.50 174.53 174.49 174.50 84.0K
14:59 174.50 174.51 174.48 174.49 84.3K
15:00 174.46 174.48 174.45 174.45 51.2K
15:01 174.46 174.46 174.41 174.41 86.0K
15:02 174.42 174.45 174.42 174.44 58.8K
15:03 174.43 174.44 174.42 174.44 37.4K
15:04 174.44 174.44 174.40 174.43 76.5K
15:05 174.43 174.44 174.36 174.37 117.4K
15:06 174.40 174.44 174.39 174.43 91.4K
15:07 174.42 174.43 174.41 174.43 33.0K
15:08 174.43 174.44 174.40 174.40 48.7K
15:09 174.41 174.43 174.39 174.39 52.8K
15:10 174.38 174.40 174.37 174.39 50.4K
15:11 174.38 174.38 174.34 174.34 108.7K
15:12 174.31 174.33 174.27 174.27 171.9K
15:13 174.28 174.29 174.24 174.25 46.4K
15:14 174.24 174.29 174.24 174.25 112.6K
15:15 174.26 174.28 174.26 174.28 82.5K
15:16 174.28 174.29 174.22 174.22 104.5K
15:17 174.22 174.22 174.19 174.21 178.9K
15:18 174.19 174.19 174.15 174.15 73.1K
15:19 174.16 174.16 174.14 174.16 114.6K
15:20 174.15 174.18 174.15 174.15 87.2K
15:21 174.14 174.17 174.14 174.17 68.3K
15:22 174.17 174.24 174.17 174.24 134.3K
15:23 174.25 174.28 174.25 174.27 118.8K
15:24 174.23 174.23 174.15 174.20 314.6K
15:25 174.22 174.25 174.19 174.23 80.6K
15:26 174.25 174.25 174.21 174.21 139.5K
15:27 174.21 174.22 174.19 174.20 53.9K
15:28 174.18 174.21 174.10 174.15 166.4K
15:29 174.16 174.20 174.13 174.17 172.6K
15:30 174.23 174.23 174.13 174.14 180.1K
15:31 174.12 174.12 174.05 174.10 206.1K
15:32 174.11 174.11 174.06 174.08 126.4K
15:33 174.05 174.10 174.03 174.09 154.4K
15:34 174.10 174.11 174.04 174.10 94.8K
15:35 174.10 174.12 174.05 174.09 166.9K
15:36 174.11 174.12 174.08 174.08 75.4K
15:37 174.10 174.10 173.98 173.98 246.2K
15:38 173.98 174.01 173.97 174.00 63.8K
15:39 174.00 174.02 174.00 174.02 75.1K
15:40 174.02 174.09 174.01 174.09 248.6K
15:41 174.08 174.10 174.04 174.04 150.0K
15:42 174.04 174.05 173.97 173.99 187.9K
15:43 173.99 174.01 173.98 173.99 73.0K
15:44 173.99 174.00 173.91 173.94 127.6K
15:45 173.95 174.01 173.95 174.01 148.5K
15:46 173.97 174.04 173.97 174.00 306.3K
15:47 173.99 174.00 173.98 173.98 117.5K
15:48 173.97 174.01 173.94 173.99 110.8K
15:49 173.98 174.01 173.98 173.98 86.9K
15:50 174.05 174.05 173.95 173.98 310.2K
15:51 173.97 174.00 173.93 173.97 380.7K
15:52 173.96 174.05 173.96 174.00 336.5K
15:53 174.00 174.00 173.93 173.98 241.0K
15:54 173.94 173.96 173.85 173.87 346.9K
15:55 173.88 173.88 173.74 173.74 391.7K
15:56 173.76 173.77 173.73 173.76 438.3K
15:57 173.79 173.79 173.72 173.74 605.1K
15:58 173.74 173.82 173.74 173.81 427.2K
15:59 173.84 173.93 173.83 173.84 1,189.4K
16:00 173.83 173.83 173.83 173.83 7,272.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available