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
09:30 182.35 182.83 182.35 182.75 1,932.3K
09:31 182.73 182.78 182.62 182.78 109.7K
09:32 182.77 182.85 182.60 182.71 151.9K
09:33 182.69 182.77 182.40 182.40 172.8K
09:34 182.38 182.42 182.31 182.36 95.8K
09:35 182.32 182.49 182.21 182.49 184.4K
09:36 182.48 182.60 182.44 182.46 109.1K
09:37 182.46 182.53 182.44 182.51 71.5K
09:38 182.57 182.58 182.46 182.52 93.7K
09:39 182.53 182.56 182.46 182.53 298.4K
09:40 182.59 182.67 182.52 182.67 106.6K
09:41 182.64 182.78 182.56 182.78 125.7K
09:42 182.74 182.74 182.60 182.66 119.2K
09:43 182.63 182.63 182.53 182.53 124.3K
09:44 182.56 182.65 182.56 182.65 82.3K
09:45 182.65 182.66 182.57 182.62 88.0K
09:46 182.66 182.70 182.47 182.50 233.2K
09:47 182.52 182.63 182.43 182.47 180.4K
09:48 182.45 182.50 182.42 182.50 110.4K
09:49 182.51 182.62 182.51 182.62 188.7K
09:50 182.62 182.64 182.58 182.64 291.3K
09:51 182.63 182.63 182.45 182.45 79.1K
09:52 182.47 182.47 182.38 182.38 65.7K
09:53 182.35 182.44 182.31 182.43 89.5K
09:54 182.40 182.50 182.37 182.46 103.4K
09:55 182.45 182.62 182.43 182.62 67.8K
09:56 182.60 182.63 182.58 182.63 88.7K
09:57 182.61 182.62 182.58 182.62 95.8K
09:58 182.58 182.60 182.49 182.49 77.7K
09:59 182.51 182.66 182.51 182.64 105.9K
10:00 182.62 182.62 182.48 182.52 117.3K
10:01 182.51 182.53 182.48 182.49 99.7K
10:02 182.47 182.49 182.42 182.46 131.6K
10:03 182.45 182.53 182.45 182.53 37.9K
10:04 182.55 182.83 182.54 182.80 172.1K
10:05 182.86 182.91 182.86 182.89 154.1K
10:06 182.89 182.93 182.84 182.88 276.6K
10:07 182.88 183.03 182.88 183.03 140.6K
10:08 183.03 183.11 182.98 183.06 200.8K
10:09 183.06 183.14 183.06 183.12 247.0K
10:10 183.08 183.10 182.90 182.91 110.8K
10:11 182.97 183.05 182.97 183.01 142.9K
10:12 183.01 183.01 182.89 182.93 145.2K
10:13 182.89 182.99 182.89 182.98 90.8K
10:14 182.98 183.02 182.98 183.00 66.1K
10:15 182.94 182.97 182.91 182.93 91.8K
10:16 182.93 182.99 182.92 182.93 112.2K
10:17 182.96 182.96 182.89 182.95 103.4K
10:18 182.99 182.99 182.88 182.93 83.2K
10:19 182.93 183.03 182.93 183.02 82.6K
10:20 183.02 183.06 182.92 182.92 80.9K
10:21 182.95 182.97 182.94 182.95 107.9K
10:22 182.95 183.03 182.94 183.02 51.1K
10:23 183.04 183.06 183.01 183.06 347.0K
10:24 183.04 183.13 183.02 183.12 113.9K
10:25 183.13 183.21 183.12 183.12 209.7K
10:26 183.11 183.15 183.11 183.13 117.4K
10:27 183.13 183.20 183.13 183.20 81.7K
10:28 183.19 183.19 183.13 183.14 81.8K
10:29 183.14 183.15 183.06 183.10 95.8K
10:30 183.07 183.11 183.07 183.09 51.1K
10:31 183.10 183.11 183.04 183.11 94.7K
10:32 183.11 183.14 183.06 183.06 95.4K
10:33 183.05 183.09 183.05 183.08 67.3K
10:34 183.09 183.16 183.07 183.15 110.1K
10:35 183.15 183.18 183.11 183.14 117.2K
10:36 183.12 183.13 183.01 183.02 261.7K
10:37 182.91 182.91 182.72 182.72 272.5K
10:38 182.71 182.79 182.70 182.77 96.6K
10:39 182.78 182.84 182.78 182.84 88.6K
10:40 182.82 182.88 182.80 182.82 102.0K
10:41 182.79 182.85 182.79 182.85 69.9K
10:42 182.83 182.84 182.72 182.75 135.1K
10:43 182.76 182.81 182.76 182.81 59.6K
10:44 182.80 182.81 182.76 182.80 34.8K
10:45 182.78 182.86 182.77 182.85 95.1K
10:46 182.84 182.87 182.79 182.85 96.7K
10:47 182.89 182.96 182.87 182.93 145.3K
10:48 182.92 183.05 182.92 183.05 92.7K
10:49 183.04 183.10 183.00 183.10 88.8K
10:50 183.07 183.09 183.03 183.04 184.3K
10:51 182.96 182.98 182.91 182.91 101.1K
10:52 182.93 182.94 182.86 182.90 161.4K
10:53 182.89 183.03 182.89 183.00 81.5K
10:54 182.98 183.06 182.95 183.06 111.4K
10:55 183.12 183.13 183.07 183.07 91.3K
10:56 183.05 183.11 183.04 183.11 42.9K
10:57 183.13 183.20 183.13 183.16 113.4K
10:58 183.16 183.18 183.14 183.16 81.2K
10:59 183.17 183.17 183.05 183.05 70.9K
11:00 183.09 183.19 183.07 183.19 183.5K
11:01 183.19 183.19 183.09 183.09 85.6K
11:02 183.11 183.17 183.09 183.11 92.9K
11:03 183.11 183.11 183.07 183.07 108.6K
11:04 183.07 183.10 183.06 183.09 69.6K
11:05 183.10 183.10 183.05 183.05 69.4K
11:06 183.14 183.23 183.13 183.23 105.6K
11:07 183.22 183.29 183.22 183.29 137.8K
11:08 183.29 183.31 183.26 183.30 120.0K
11:09 183.30 183.40 183.30 183.38 140.3K
11:10 183.39 183.43 183.38 183.41 113.1K
11:11 183.40 183.44 183.36 183.41 135.5K
11:12 183.40 183.40 183.33 183.33 95.9K
11:13 183.34 183.34 183.20 183.20 138.6K
11:14 183.16 183.25 183.16 183.24 95.0K
11:15 183.25 183.36 183.25 183.36 92.7K
11:16 183.34 183.36 183.24 183.29 89.8K
11:17 183.28 183.28 183.21 183.21 52.7K
11:18 183.21 183.25 183.17 183.22 147.8K
11:19 183.20 183.22 183.16 183.22 76.8K
11:20 183.22 183.27 183.18 183.27 213.2K
11:21 183.28 183.28 183.22 183.22 85.5K
11:22 183.22 183.23 183.17 183.17 54.9K
11:23 183.16 183.20 183.15 183.19 56.1K
11:24 183.18 183.26 183.18 183.26 175.1K
11:25 183.29 183.30 183.23 183.25 127.5K
11:26 183.24 183.25 183.18 183.19 69.9K
11:27 183.16 183.24 183.15 183.21 67.7K
11:28 183.26 183.26 183.23 183.23 89.5K
11:29 183.23 183.24 183.12 183.18 70.1K
11:30 183.17 183.17 183.12 183.15 36.4K
11:31 183.10 183.16 183.09 183.16 92.7K
11:32 183.16 183.17 183.07 183.12 229.8K
11:33 183.13 183.19 183.12 183.17 41.3K
11:34 183.17 183.22 183.15 183.19 62.5K
11:35 183.21 183.21 183.16 183.19 54.5K
11:36 183.18 183.19 183.13 183.13 82.0K
11:37 183.14 183.14 183.12 183.13 32.6K
11:38 183.14 183.18 183.13 183.16 56.2K
11:39 183.14 183.27 183.14 183.26 115.1K
11:40 183.29 183.33 183.29 183.32 50.1K
11:41 183.32 183.35 183.32 183.34 29.5K
11:42 183.33 183.34 183.32 183.32 70.4K
11:43 183.32 183.34 183.29 183.31 32.7K
11:44 183.32 183.38 183.32 183.38 243.9K
11:45 183.40 183.43 183.39 183.43 52.4K
11:46 183.43 183.46 183.42 183.42 133.7K
11:47 183.43 183.46 183.42 183.46 49.0K
11:48 183.46 183.48 183.44 183.44 58.0K
11:49 183.45 183.54 183.45 183.52 99.4K
11:50 183.52 183.57 183.50 183.57 58.5K
11:51 183.57 183.57 183.47 183.47 72.9K
11:52 183.47 183.48 183.33 183.33 172.7K
11:53 183.28 183.36 183.26 183.36 118.7K
11:54 183.35 183.40 183.34 183.35 42.5K
11:55 183.35 183.39 183.29 183.29 139.1K
11:56 183.30 183.30 183.25 183.27 59.6K
11:57 183.28 183.32 183.27 183.29 127.1K
11:58 183.31 183.37 183.31 183.37 79.3K
11:59 183.40 183.44 183.40 183.41 119.3K
12:00 183.41 183.43 183.41 183.43 49.3K
12:01 183.43 183.43 183.39 183.41 50.6K
12:02 183.40 183.41 183.36 183.36 43.8K
12:03 183.36 183.38 183.25 183.26 112.1K
12:04 183.27 183.28 183.24 183.26 80.5K
12:05 183.23 183.30 183.23 183.30 77.3K
12:06 183.30 183.30 183.27 183.27 60.7K
12:07 183.26 183.29 183.25 183.29 38.9K
12:08 183.27 183.29 183.22 183.29 78.6K
12:09 183.29 183.31 183.26 183.31 41.3K
12:10 183.31 183.33 183.30 183.30 38.5K
12:11 183.29 183.30 183.27 183.28 89.4K
12:12 183.29 183.31 183.26 183.29 30.6K
12:13 183.28 183.31 183.24 183.28 72.1K
12:14 183.30 183.30 183.18 183.21 84.4K
12:15 183.20 183.21 183.17 183.20 32.2K
12:16 183.19 183.20 183.18 183.18 23.0K
12:17 183.21 183.25 183.17 183.17 129.7K
12:18 183.17 183.24 183.13 183.24 94.6K
12:19 183.22 183.23 183.16 183.21 168.2K
12:20 183.20 183.22 183.19 183.20 35.9K
12:21 183.21 183.23 183.19 183.23 17.4K
12:22 183.22 183.22 183.17 183.22 73.2K
12:23 183.19 183.22 183.19 183.20 69.1K
12:24 183.19 183.21 183.16 183.20 41.1K
12:25 183.19 183.20 183.17 183.20 19.7K
12:26 183.21 183.37 183.21 183.37 153.1K
12:27 183.37 183.37 183.29 183.33 203.2K
12:28 183.31 183.33 183.27 183.27 77.7K
12:29 183.30 183.32 183.30 183.30 49.2K
12:30 183.30 183.34 183.30 183.34 93.1K
12:31 183.35 183.36 183.33 183.35 48.6K
12:32 183.35 183.35 183.32 183.35 117.8K
12:33 183.35 183.41 183.35 183.41 56.1K
12:34 183.41 183.44 183.40 183.44 39.0K
12:35 183.43 183.45 183.42 183.43 48.1K
12:36 183.44 183.45 183.42 183.45 35.5K
12:37 183.45 183.46 183.36 183.36 187.9K
12:38 183.38 183.43 183.38 183.43 94.9K
12:39 183.43 183.44 183.36 183.37 74.1K
12:40 183.37 183.37 183.35 183.36 36.9K
12:41 183.37 183.41 183.36 183.39 35.1K
12:42 183.41 183.42 183.37 183.40 96.7K
12:43 183.40 183.42 183.35 183.35 50.1K
12:44 183.36 183.44 183.36 183.39 91.7K
12:45 183.37 183.39 183.35 183.35 42.3K
12:46 183.37 183.37 183.27 183.28 89.4K
12:47 183.29 183.33 183.29 183.29 42.4K
12:48 183.29 183.31 183.28 183.28 50.4K
12:49 183.30 183.30 183.26 183.26 91.7K
12:50 183.26 183.28 183.15 183.17 192.7K
12:51 183.16 183.22 183.16 183.20 75.9K
12:52 183.21 183.22 183.14 183.15 41.7K
12:53 183.13 183.13 183.06 183.07 82.7K
12:54 183.09 183.15 183.08 183.14 41.8K
12:55 183.16 183.18 183.13 183.14 28.6K
12:56 183.14 183.15 183.10 183.12 42.7K
12:57 183.09 183.13 183.09 183.11 46.4K
12:58 183.10 183.11 183.09 183.10 43.3K
12:59 183.13 183.18 183.11 183.18 146.3K
13:00 183.20 183.25 183.20 183.20 146.6K
13:01 183.20 183.22 183.15 183.15 39.8K
13:02 183.15 183.21 183.14 183.19 26.6K
13:03 183.18 183.20 183.18 183.20 26.1K
13:04 183.20 183.23 183.18 183.21 67.1K
13:05 183.20 183.21 183.18 183.19 37.3K
13:06 183.19 183.24 183.19 183.24 73.3K
13:07 183.22 183.34 183.21 183.33 93.1K
13:08 183.34 183.34 183.31 183.32 43.6K
13:09 183.32 183.33 183.28 183.33 84.6K
13:10 183.35 183.36 183.32 183.34 99.1K
13:11 183.34 183.34 183.26 183.33 163.8K
13:12 183.33 183.35 183.32 183.32 39.6K
13:13 183.32 183.33 183.30 183.31 52.4K
13:14 183.31 183.35 183.31 183.35 42.6K
13:15 183.37 183.38 183.31 183.31 69.1K
13:16 183.29 183.29 183.26 183.28 100.5K
13:17 183.27 183.31 183.27 183.31 25.5K
13:18 183.28 183.35 183.28 183.32 51.6K
13:19 183.30 183.32 183.28 183.31 44.3K
13:20 183.29 183.30 183.27 183.28 53.4K
13:21 183.29 183.33 183.28 183.28 176.3K
13:22 183.29 183.32 183.28 183.32 106.9K
13:23 183.31 183.39 183.31 183.39 55.3K
13:24 183.38 183.40 183.37 183.39 35.6K
13:25 183.42 183.42 183.39 183.39 23.4K
13:26 183.40 183.48 183.40 183.48 57.0K
13:27 183.47 183.48 183.46 183.48 46.4K
13:28 183.49 183.49 183.47 183.48 27.2K
13:29 183.48 183.48 183.44 183.46 106.1K
13:30 183.46 183.50 183.46 183.47 30.1K
13:31 183.49 183.51 183.47 183.51 26.5K
13:32 183.50 183.51 183.39 183.40 118.4K
13:33 183.42 183.48 183.42 183.48 116.7K
13:34 183.48 183.49 183.45 183.48 72.7K
13:35 183.48 183.50 183.45 183.46 50.2K
13:36 183.46 183.46 183.36 183.43 95.4K
13:37 183.41 183.43 183.40 183.40 29.2K
13:38 183.40 183.43 183.38 183.41 24.2K
13:39 183.41 183.45 183.40 183.44 158.2K
13:40 183.44 183.48 183.44 183.47 29.9K
13:41 183.49 183.50 183.47 183.47 52.2K
13:42 183.49 183.51 183.45 183.50 369.8K
13:43 183.51 183.51 183.43 183.43 77.4K
13:44 183.44 183.47 183.42 183.47 62.4K
13:45 183.46 183.47 183.43 183.46 47.8K
13:46 183.47 183.48 183.45 183.46 52.7K
13:47 183.52 183.53 183.51 183.53 79.5K
13:48 183.51 183.52 183.42 183.49 143.4K
13:49 183.49 183.51 183.47 183.50 49.5K
13:50 183.49 183.50 183.48 183.50 65.3K
13:51 183.48 183.53 183.48 183.49 91.7K
13:52 183.49 183.52 183.48 183.50 44.2K
13:53 183.52 183.54 183.50 183.53 83.1K
13:54 183.53 183.53 183.44 183.44 101.1K
13:55 183.44 183.46 183.42 183.45 37.0K
13:56 183.44 183.48 183.43 183.44 114.9K
13:57 183.45 183.45 183.42 183.45 34.2K
13:58 183.44 183.44 183.41 183.44 19.2K
13:59 183.44 183.44 183.40 183.42 26.6K
14:00 183.42 183.42 183.37 183.38 97.8K
14:01 183.37 183.39 183.36 183.38 125.1K
14:02 183.38 183.40 183.37 183.38 21.4K
14:03 183.37 183.40 183.37 183.39 43.8K
14:04 183.36 183.38 183.31 183.32 49.2K
14:05 183.34 183.37 183.30 183.30 168.7K
14:06 183.30 183.32 183.29 183.31 46.5K
14:07 183.31 183.35 183.31 183.34 24.2K
14:08 183.35 183.35 183.27 183.27 77.9K
14:09 183.26 183.27 183.23 183.27 50.5K
14:10 183.26 183.33 183.26 183.31 96.7K
14:11 183.30 183.34 183.27 183.34 39.7K
14:12 183.33 183.38 183.33 183.37 41.9K
14:13 183.36 183.36 183.34 183.35 27.1K
14:14 183.35 183.37 183.33 183.34 46.6K
14:15 183.33 183.35 183.32 183.34 20.0K
14:16 183.33 183.33 183.30 183.31 17.9K
14:17 183.31 183.34 183.30 183.32 29.4K
14:18 183.32 183.34 183.30 183.33 46.8K
14:19 183.35 183.35 183.32 183.32 41.7K
14:20 183.32 183.33 183.30 183.31 59.1K
14:21 183.30 183.35 183.30 183.35 209.1K
14:22 183.36 183.42 183.36 183.42 69.6K
14:23 183.41 183.41 183.38 183.39 58.5K
14:24 183.40 183.41 183.39 183.39 42.9K
14:25 183.39 183.41 183.38 183.40 66.4K
14:26 183.38 183.41 183.37 183.40 59.8K
14:27 183.39 183.39 183.34 183.35 64.1K
14:28 183.36 183.36 183.34 183.35 48.6K
14:29 183.36 183.36 183.32 183.33 78.9K
14:30 183.32 183.33 183.30 183.33 52.9K
14:31 183.33 183.37 183.33 183.35 184.7K
14:32 183.34 183.35 183.32 183.35 55.3K
14:33 183.35 183.35 183.32 183.32 40.2K
14:34 183.32 183.32 183.14 183.15 280.9K
14:35 183.16 183.19 183.15 183.15 27.7K
14:36 183.15 183.17 183.15 183.17 25.2K
14:37 183.16 183.18 183.14 183.18 29.2K
14:38 183.19 183.19 183.15 183.15 23.3K
14:39 183.15 183.16 183.13 183.14 22.1K
14:40 183.16 183.16 183.10 183.15 105.0K
14:41 183.17 183.18 183.15 183.17 52.7K
14:42 183.17 183.20 183.17 183.18 63.4K
14:43 183.18 183.21 183.18 183.19 33.0K
14:44 183.19 183.21 183.16 183.17 39.9K
14:45 183.17 183.17 183.12 183.14 39.3K
14:46 183.14 183.20 183.14 183.19 83.6K
14:47 183.20 183.21 183.17 183.17 41.1K
14:48 183.20 183.21 183.17 183.17 26.1K
14:49 183.19 183.20 183.17 183.18 40.8K
14:50 183.19 183.21 183.17 183.18 32.1K
14:51 183.22 183.25 183.22 183.25 55.4K
14:52 183.25 183.26 183.22 183.25 57.6K
14:53 183.24 183.25 183.23 183.24 91.4K
14:54 183.26 183.28 183.25 183.26 39.8K
14:55 183.27 183.27 183.22 183.22 142.0K
14:56 183.22 183.22 183.15 183.16 285.7K
14:57 183.16 183.16 183.13 183.16 59.2K
14:58 183.16 183.25 183.16 183.19 136.9K
14:59 183.20 183.20 183.15 183.15 64.4K
15:00 183.16 183.16 183.12 183.14 44.5K
15:01 183.13 183.16 183.12 183.12 35.3K
15:02 183.13 183.13 183.05 183.09 84.2K
15:03 183.07 183.11 183.07 183.11 50.2K
15:04 183.10 183.17 183.10 183.14 112.1K
15:05 183.14 183.19 183.13 183.19 53.4K
15:06 183.17 183.23 183.17 183.22 81.9K
15:07 183.19 183.21 183.18 183.20 67.4K
15:08 183.19 183.22 183.19 183.21 29.8K
15:09 183.21 183.23 183.21 183.23 50.7K
15:10 183.22 183.23 183.18 183.20 59.3K
15:11 183.21 183.21 183.18 183.19 116.0K
15:12 183.17 183.20 183.17 183.18 39.7K
15:13 183.18 183.18 183.14 183.17 77.9K
15:14 183.18 183.22 183.17 183.21 37.5K
15:15 183.18 183.25 183.18 183.21 170.2K
15:16 183.22 183.22 183.21 183.22 55.4K
15:17 183.23 183.25 183.22 183.25 49.4K
15:18 183.24 183.26 183.23 183.24 94.1K
15:19 183.23 183.24 183.21 183.23 51.3K
15:20 183.21 183.23 183.18 183.23 181.6K
15:21 183.23 183.23 183.17 183.17 150.4K
15:22 183.18 183.18 183.14 183.14 35.5K
15:23 183.11 183.14 183.11 183.12 41.2K
15:24 183.11 183.11 183.10 183.10 67.9K
15:25 183.09 183.11 183.09 183.10 77.5K
15:26 183.09 183.12 183.09 183.10 61.7K
15:27 183.10 183.12 183.08 183.10 232.3K
15:28 183.10 183.10 183.03 183.03 105.2K
15:29 183.05 183.06 182.94 182.94 211.3K
15:30 182.96 183.00 182.96 183.00 159.5K
15:31 183.01 183.03 182.98 183.03 92.2K
15:32 183.01 183.13 183.01 183.11 122.9K
15:33 183.10 183.12 183.03 183.10 238.1K
15:34 183.09 183.09 183.06 183.08 42.5K
15:35 183.07 183.17 183.06 183.17 105.5K
15:36 183.17 183.18 183.14 183.16 53.4K
15:37 183.18 183.18 183.13 183.14 117.6K
15:38 183.12 183.12 183.09 183.11 89.3K
15:39 183.12 183.21 183.11 183.20 165.4K
15:40 183.23 183.23 183.19 183.22 228.8K
15:41 183.21 183.26 183.21 183.25 127.3K
15:42 183.26 183.29 183.23 183.29 271.6K
15:43 183.29 183.29 183.24 183.27 195.5K
15:44 183.23 183.26 183.17 183.17 419.8K
15:45 183.20 183.23 183.15 183.23 195.8K
15:46 183.26 183.31 183.26 183.29 212.9K
15:47 183.31 183.31 183.28 183.29 91.9K
15:48 183.28 183.28 183.20 183.27 254.3K
15:49 183.27 183.35 183.25 183.34 160.7K
15:50 183.39 183.53 183.39 183.52 422.3K
15:51 183.53 183.53 183.48 183.48 422.9K
15:52 183.51 183.56 183.51 183.56 303.4K
15:53 183.57 183.62 183.55 183.61 296.0K
15:54 183.59 183.63 183.55 183.58 629.1K
15:55 183.52 183.64 183.52 183.62 534.4K
15:56 183.62 183.62 183.58 183.59 341.8K
15:57 183.59 183.61 183.59 183.60 353.3K
15:58 183.61 183.61 183.54 183.54 630.4K
15:59 183.51 183.60 183.40 183.40 1,403.2K
16:00 183.46 183.48 183.46 183.48 7,997.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available