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
09:30 183.16 183.16 182.22 182.58 2,236.9K
09:31 182.67 182.77 182.31 182.45 1,558.1K
09:32 182.58 182.95 182.57 182.95 487.9K
09:33 182.97 183.01 182.67 182.72 302.4K
09:34 182.71 182.83 182.42 182.42 151.9K
09:35 182.36 182.43 182.33 182.40 196.5K
09:36 182.41 182.59 182.38 182.49 138.2K
09:37 182.45 182.49 182.34 182.49 151.5K
09:38 182.60 182.63 182.38 182.38 131.4K
09:39 182.40 182.58 182.33 182.58 110.6K
09:40 182.61 182.74 182.57 182.74 165.4K
09:41 182.76 182.98 182.72 182.98 193.0K
09:42 182.88 182.88 182.63 182.68 132.5K
09:43 182.68 182.86 182.68 182.71 125.5K
09:44 182.73 182.76 182.60 182.65 97.0K
09:45 182.58 182.79 182.58 182.71 197.3K
09:46 182.76 182.93 182.74 182.81 129.4K
09:47 182.89 183.02 182.85 183.00 232.5K
09:48 182.99 183.01 182.94 182.98 148.3K
09:49 182.99 183.07 182.97 182.97 83.7K
09:50 182.96 183.04 182.96 183.02 84.2K
09:51 183.01 183.01 182.88 182.88 107.1K
09:52 182.86 182.86 182.75 182.78 77.3K
09:53 182.79 182.79 182.60 182.62 142.8K
09:54 182.60 182.65 182.55 182.64 92.9K
09:55 182.67 182.77 182.67 182.75 124.1K
09:56 182.74 182.80 182.69 182.69 114.7K
09:57 182.66 182.69 182.64 182.66 112.7K
09:58 182.64 182.69 182.62 182.62 97.3K
09:59 182.61 182.62 182.55 182.62 143.2K
10:00 182.57 182.73 182.57 182.67 257.4K
10:01 182.70 182.85 182.70 182.85 120.3K
10:02 182.82 182.83 182.77 182.81 104.0K
10:03 182.82 182.87 182.82 182.83 69.8K
10:04 182.85 182.91 182.76 182.76 88.8K
10:05 182.82 182.82 182.79 182.79 83.7K
10:06 182.78 182.84 182.78 182.81 49.0K
10:07 182.80 182.83 182.73 182.73 77.2K
10:08 182.71 182.75 182.71 182.73 44.2K
10:09 182.70 182.73 182.64 182.64 72.8K
10:10 182.66 182.74 182.65 182.72 131.2K
10:11 182.73 182.84 182.73 182.79 95.4K
10:12 182.83 182.86 182.76 182.76 89.3K
10:13 182.71 182.71 182.61 182.69 124.4K
10:14 182.68 182.81 182.67 182.74 78.9K
10:15 182.69 182.70 182.51 182.54 191.2K
10:16 182.55 182.69 182.53 182.68 55.4K
10:17 182.69 182.69 182.62 182.65 129.9K
10:18 182.64 182.68 182.61 182.63 76.3K
10:19 182.65 182.78 182.65 182.78 163.5K
10:20 182.78 182.85 182.76 182.82 60.4K
10:21 182.83 182.90 182.82 182.90 59.7K
10:22 182.91 182.91 182.87 182.87 52.9K
10:23 182.87 182.89 182.86 182.88 76.8K
10:24 182.90 182.90 182.85 182.90 42.2K
10:25 182.92 182.93 182.84 182.85 84.6K
10:26 182.85 182.87 182.81 182.86 66.6K
10:27 182.84 182.85 182.76 182.78 78.1K
10:28 182.79 182.86 182.78 182.80 66.3K
10:29 182.78 182.80 182.73 182.75 183.7K
10:30 182.75 182.80 182.75 182.79 38.4K
10:31 182.83 182.83 182.78 182.78 123.4K
10:32 182.80 182.85 182.75 182.85 83.4K
10:33 182.83 182.86 182.83 182.86 61.4K
10:34 182.87 182.94 182.86 182.94 46.9K
10:35 182.94 183.00 182.94 183.00 101.9K
10:36 182.99 182.99 182.87 182.88 90.3K
10:37 182.87 183.02 182.87 183.02 181.4K
10:38 183.01 183.06 183.00 183.02 98.0K
10:39 183.03 183.10 183.02 183.10 83.4K
10:40 183.10 183.12 183.03 183.04 69.9K
10:41 183.04 183.10 183.03 183.10 78.6K
10:42 183.07 183.13 183.07 183.11 46.0K
10:43 183.14 183.17 183.13 183.15 46.3K
10:44 183.14 183.14 182.97 182.97 94.7K
10:45 183.00 183.01 182.97 183.01 66.0K
10:46 183.02 183.08 182.98 183.05 95.5K
10:47 183.06 183.06 183.03 183.04 33.1K
10:48 183.03 183.11 183.03 183.07 118.9K
10:49 183.09 183.10 183.03 183.05 45.7K
10:50 183.03 183.26 183.03 183.22 1,016.6K
10:51 183.22 183.29 183.22 183.28 69.5K
10:52 183.28 183.31 183.26 183.30 180.5K
10:53 183.29 183.29 183.11 183.13 130.0K
10:54 183.13 183.18 183.10 183.18 105.8K
10:55 183.18 183.18 183.11 183.11 122.9K
10:56 183.10 183.15 183.10 183.12 107.0K
10:57 183.11 183.11 183.05 183.10 315.1K
10:58 183.10 183.11 183.08 183.09 81.4K
10:59 183.10 183.10 182.90 182.91 190.7K
11:00 182.89 182.91 182.88 182.89 49.2K
11:01 182.88 182.93 182.86 182.86 74.4K
11:02 182.86 182.89 182.78 182.85 90.0K
11:03 182.84 182.84 182.78 182.80 62.0K
11:04 182.80 182.82 182.79 182.79 51.0K
11:05 182.80 182.92 182.80 182.92 67.3K
11:06 182.92 182.93 182.86 182.86 75.3K
11:07 182.88 182.99 182.88 182.99 170.5K
11:08 183.09 183.09 183.03 183.05 98.5K
11:09 183.03 183.05 183.02 183.02 73.0K
11:10 183.01 183.15 183.00 183.13 149.9K
11:11 183.13 183.13 183.10 183.12 50.4K
11:12 183.14 183.14 183.11 183.12 52.2K
11:13 183.12 183.12 183.09 183.10 77.9K
11:14 183.10 183.21 183.10 183.19 61.8K
11:15 183.21 183.36 183.21 183.36 79.3K
11:16 183.36 183.42 183.36 183.42 142.1K
11:17 183.42 183.43 183.38 183.39 57.3K
11:18 183.43 183.43 183.39 183.43 34.5K
11:19 183.42 183.44 183.40 183.41 42.0K
11:20 183.42 183.47 183.40 183.46 50.2K
11:21 183.46 183.50 183.40 183.46 108.3K
11:22 183.46 183.46 183.38 183.38 42.1K
11:23 183.39 183.42 183.37 183.42 40.0K
11:24 183.40 183.43 183.40 183.41 35.3K
11:25 183.42 183.43 183.38 183.38 48.1K
11:26 183.38 183.42 183.37 183.40 73.2K
11:27 183.40 183.45 183.40 183.41 140.7K
11:28 183.41 183.44 183.39 183.40 95.4K
11:29 183.39 183.40 183.22 183.22 161.8K
11:30 183.21 183.28 183.21 183.26 66.7K
11:31 183.25 183.29 183.22 183.27 95.1K
11:32 183.27 183.34 183.27 183.34 100.0K
11:33 183.35 183.38 183.33 183.37 171.1K
11:34 183.37 183.39 183.36 183.37 60.4K
11:35 183.37 183.39 183.37 183.38 68.5K
11:36 183.38 183.42 183.35 183.42 122.5K
11:37 183.44 183.49 183.44 183.47 104.3K
11:38 183.47 183.50 183.46 183.47 95.8K
11:39 183.47 183.47 183.44 183.44 33.0K
11:40 183.45 183.49 183.44 183.48 177.9K
11:41 183.46 183.46 183.40 183.40 149.7K
11:42 183.41 183.42 183.40 183.40 73.5K
11:43 183.41 183.41 183.38 183.41 82.3K
11:44 183.41 183.42 183.38 183.39 56.6K
11:45 183.40 183.40 183.34 183.34 42.3K
11:46 183.35 183.36 183.32 183.36 125.2K
11:47 183.36 183.45 183.36 183.45 93.9K
11:48 183.44 183.45 183.43 183.44 40.1K
11:49 183.42 183.46 183.42 183.43 65.0K
11:50 183.43 183.43 183.41 183.42 19.3K
11:51 183.42 183.45 183.42 183.45 47.8K
11:52 183.43 183.43 183.41 183.42 49.6K
11:53 183.42 183.44 183.42 183.43 167.5K
11:54 183.41 183.43 183.40 183.41 36.6K
11:55 183.42 183.43 183.37 183.37 89.5K
11:56 183.36 183.38 183.30 183.35 192.5K
11:57 183.35 183.40 183.33 183.35 101.9K
11:58 183.36 183.38 183.36 183.38 57.0K
11:59 183.36 183.37 183.31 183.37 119.7K
12:00 183.37 183.38 183.31 183.32 37.8K
12:01 183.32 183.33 183.26 183.27 45.4K
12:02 183.31 183.31 183.26 183.28 15.4K
12:03 183.28 183.29 183.25 183.27 45.2K
12:04 183.28 183.28 183.24 183.25 41.7K
12:05 183.24 183.25 183.24 183.25 41.3K
12:06 183.25 183.27 183.22 183.22 35.9K
12:07 183.24 183.28 183.21 183.21 138.0K
12:08 183.21 183.31 183.20 183.29 56.4K
12:09 183.27 183.29 183.26 183.29 29.6K
12:10 183.29 183.31 183.27 183.31 102.6K
12:11 183.29 183.30 183.28 183.29 46.7K
12:12 183.28 183.29 183.20 183.20 47.6K
12:13 183.19 183.21 183.16 183.16 76.9K
12:14 183.16 183.17 183.14 183.14 39.8K
12:15 183.15 183.15 183.13 183.13 53.2K
12:16 183.13 183.14 183.10 183.13 35.9K
12:17 183.12 183.20 183.12 183.18 92.5K
12:18 183.17 183.27 183.17 183.27 338.1K
12:19 183.25 183.44 183.21 183.44 274.5K
12:20 183.45 183.46 183.44 183.46 49.2K
12:21 183.46 183.46 183.36 183.38 91.9K
12:22 183.38 183.42 183.37 183.42 157.8K
12:23 183.39 183.42 183.39 183.39 90.9K
12:24 183.41 183.41 183.32 183.34 134.9K
12:25 183.34 183.35 183.33 183.34 38.4K
12:26 183.35 183.36 183.33 183.34 52.8K
12:27 183.34 183.34 183.29 183.29 150.1K
12:28 183.28 183.30 183.27 183.28 57.8K
12:29 183.28 183.33 183.27 183.33 41.7K
12:30 183.34 183.34 183.18 183.18 131.3K
12:31 183.19 183.34 183.19 183.34 259.6K
12:32 183.32 183.34 183.31 183.31 113.2K
12:33 183.30 183.30 183.26 183.30 69.8K
12:34 183.30 183.30 183.21 183.21 160.1K
12:35 183.21 183.26 183.21 183.25 37.9K
12:36 183.25 183.30 183.25 183.26 27.7K
12:37 183.26 183.27 183.17 183.17 94.2K
12:38 183.19 183.19 183.11 183.12 143.9K
12:39 183.16 183.18 183.13 183.17 23.8K
12:40 183.18 183.20 183.16 183.18 28.1K
12:41 183.18 183.21 183.17 183.17 44.0K
12:42 183.14 183.14 183.11 183.13 40.9K
12:43 183.09 183.13 183.09 183.13 74.9K
12:44 183.11 183.14 183.09 183.09 50.7K
12:45 183.10 183.11 183.09 183.10 43.4K
12:46 183.12 183.16 183.12 183.15 38.6K
12:47 183.13 183.22 183.13 183.21 62.4K
12:48 183.20 183.20 183.19 183.20 18.1K
12:49 183.23 183.23 183.20 183.21 41.3K
12:50 183.21 183.23 183.19 183.22 78.0K
12:51 183.20 183.22 183.18 183.22 41.0K
12:52 183.21 183.25 183.21 183.24 40.7K
12:53 183.23 183.27 183.23 183.27 49.2K
12:54 183.26 183.33 183.24 183.33 118.4K
12:55 183.31 183.34 183.31 183.32 26.5K
12:56 183.33 183.34 183.31 183.32 87.6K
12:57 183.31 183.35 183.31 183.33 32.9K
12:58 183.33 183.34 183.29 183.31 58.4K
12:59 183.28 183.30 183.28 183.28 42.8K
13:00 183.29 183.37 183.29 183.36 46.7K
13:01 183.36 183.36 183.33 183.33 124.2K
13:02 183.33 183.48 183.33 183.45 121.5K
13:03 183.45 183.45 183.39 183.40 60.4K
13:04 183.40 183.44 183.38 183.43 23.5K
13:05 183.43 183.44 183.41 183.43 52.4K
13:06 183.43 183.43 183.40 183.40 91.2K
13:07 183.39 183.49 183.39 183.44 173.5K
13:08 183.44 183.46 183.39 183.40 40.2K
13:09 183.39 183.39 183.33 183.38 91.2K
13:10 183.38 183.43 183.37 183.42 70.6K
13:11 183.42 183.45 183.42 183.42 50.4K
13:12 183.43 183.43 183.39 183.41 64.4K
13:13 183.43 183.43 183.41 183.41 28.6K
13:14 183.41 183.45 183.40 183.40 85.4K
13:15 183.43 183.43 183.39 183.41 70.1K
13:16 183.40 183.41 183.35 183.35 90.3K
13:17 183.39 183.40 183.39 183.40 52.3K
13:18 183.40 183.41 183.33 183.33 88.3K
13:19 183.31 183.34 183.31 183.32 71.0K
13:20 183.33 183.38 183.33 183.37 74.5K
13:21 183.36 183.40 183.36 183.40 55.3K
13:22 183.37 183.37 183.32 183.32 66.6K
13:23 183.32 183.44 183.32 183.44 154.2K
13:24 183.43 183.50 183.40 183.45 333.2K
13:25 183.46 183.51 183.45 183.51 231.1K
13:26 183.53 183.53 183.51 183.51 55.0K
13:27 183.51 183.53 183.41 183.43 283.2K
13:28 183.43 183.50 183.43 183.50 185.3K
13:29 183.51 183.52 183.48 183.48 129.4K
13:30 183.47 183.51 183.47 183.48 142.6K
13:31 183.50 183.53 183.49 183.51 136.4K
13:32 183.55 183.58 183.55 183.58 85.8K
13:33 183.57 183.59 183.54 183.56 35.7K
13:34 183.55 183.59 183.53 183.53 108.5K
13:35 183.52 183.52 183.45 183.45 62.6K
13:36 183.45 183.47 183.45 183.47 39.8K
13:37 183.45 183.48 183.45 183.46 42.0K
13:38 183.45 183.45 183.40 183.42 39.1K
13:39 183.42 183.45 183.42 183.45 42.4K
13:40 183.45 183.47 183.37 183.40 60.6K
13:41 183.40 183.44 183.37 183.42 121.6K
13:42 183.41 183.44 183.39 183.39 36.5K
13:43 183.40 183.43 183.40 183.43 50.0K
13:44 183.40 183.43 183.39 183.42 52.1K
13:45 183.40 183.47 183.39 183.47 38.8K
13:46 183.46 183.47 183.45 183.46 29.5K
13:47 183.47 183.51 183.47 183.51 50.2K
13:48 183.50 183.51 183.49 183.50 23.0K
13:49 183.49 183.53 183.49 183.53 39.2K
13:50 183.53 183.60 183.53 183.60 131.1K
13:51 183.57 183.64 183.57 183.64 50.4K
13:52 183.65 183.65 183.60 183.63 49.9K
13:53 183.64 183.64 183.54 183.54 84.6K
13:54 183.55 183.58 183.54 183.56 65.8K
13:55 183.60 183.62 183.60 183.61 87.2K
13:56 183.62 183.63 183.60 183.61 53.1K
13:57 183.61 183.64 183.61 183.64 100.0K
13:58 183.62 183.63 183.59 183.59 58.9K
13:59 183.60 183.61 183.56 183.56 82.3K
14:00 183.56 183.59 183.54 183.54 32.3K
14:01 183.56 183.58 183.51 183.52 78.9K
14:02 183.53 183.53 183.48 183.50 102.8K
14:03 183.48 183.52 183.48 183.50 57.5K
14:04 183.50 183.52 183.43 183.43 153.3K
14:05 183.43 183.43 183.41 183.42 187.7K
14:06 183.37 183.38 183.35 183.35 35.5K
14:07 183.35 183.35 183.25 183.25 160.1K
14:08 183.27 183.27 183.15 183.23 272.6K
14:09 183.21 183.22 183.18 183.20 70.3K
14:10 183.19 183.23 183.19 183.22 137.6K
14:11 183.26 183.35 183.25 183.35 142.1K
14:12 183.35 183.35 183.32 183.33 59.7K
14:13 183.29 183.38 183.29 183.38 114.7K
14:14 183.37 183.39 183.37 183.38 17.8K
14:15 183.42 183.42 183.31 183.31 244.7K
14:16 183.33 183.33 183.31 183.33 61.6K
14:17 183.31 183.33 183.29 183.32 128.9K
14:18 183.32 183.34 183.31 183.33 69.1K
14:19 183.33 183.39 183.31 183.39 77.7K
14:20 183.41 183.45 183.40 183.44 134.2K
14:21 183.44 183.50 183.44 183.48 73.7K
14:22 183.48 183.49 183.47 183.49 166.3K
14:23 183.49 183.49 183.45 183.46 87.2K
14:24 183.46 183.53 183.46 183.52 134.3K
14:25 183.54 183.58 183.54 183.56 63.1K
14:26 183.56 183.57 183.49 183.49 111.5K
14:27 183.51 183.51 183.44 183.45 95.4K
14:28 183.45 183.45 183.44 183.45 59.0K
14:29 183.45 183.47 183.41 183.41 98.8K
14:30 183.40 183.45 183.39 183.45 123.4K
14:31 183.44 183.45 183.44 183.45 33.5K
14:32 183.46 183.52 183.46 183.51 55.1K
14:33 183.51 183.51 183.45 183.45 41.5K
14:34 183.43 183.45 183.42 183.42 102.7K
14:35 183.41 183.45 183.41 183.42 58.4K
14:36 183.43 183.50 183.43 183.45 264.0K
14:37 183.45 183.50 183.43 183.50 183.6K
14:38 183.52 183.52 183.50 183.50 96.2K
14:39 183.51 183.51 183.48 183.48 135.2K
14:40 183.47 183.50 183.46 183.48 49.5K
14:41 183.48 183.49 183.45 183.47 49.5K
14:42 183.47 183.49 183.46 183.46 80.8K
14:43 183.46 183.47 183.44 183.47 123.1K
14:44 183.44 183.47 183.44 183.45 61.4K
14:45 183.45 183.51 183.44 183.46 308.8K
14:46 183.47 183.51 183.47 183.49 159.9K
14:47 183.50 183.50 183.48 183.48 37.4K
14:48 183.47 183.53 183.47 183.52 85.0K
14:49 183.51 183.53 183.50 183.53 35.7K
14:50 183.53 183.54 183.47 183.47 57.2K
14:51 183.47 183.53 183.47 183.53 82.0K
14:52 183.51 183.54 183.51 183.52 27.5K
14:53 183.51 183.53 183.50 183.52 49.8K
14:54 183.54 183.56 183.51 183.53 188.7K
14:55 183.53 183.53 183.45 183.45 121.0K
14:56 183.44 183.45 183.41 183.41 53.6K
14:57 183.43 183.43 183.33 183.36 85.6K
14:58 183.32 183.34 183.31 183.32 134.5K
14:59 183.32 183.33 183.30 183.30 42.7K
15:00 183.32 183.36 183.29 183.34 170.5K
15:01 183.34 183.34 183.32 183.32 54.5K
15:02 183.33 183.41 183.33 183.40 111.4K
15:03 183.40 183.47 183.40 183.47 91.6K
15:04 183.46 183.46 183.45 183.46 60.8K
15:05 183.46 183.49 183.45 183.47 46.3K
15:06 183.47 183.50 183.45 183.46 151.4K
15:07 183.43 183.43 183.36 183.36 175.8K
15:08 183.36 183.42 183.36 183.42 166.6K
15:09 183.40 183.40 183.35 183.35 55.0K
15:10 183.35 183.36 183.30 183.30 112.0K
15:11 183.31 183.37 183.29 183.37 113.0K
15:12 183.36 183.36 183.30 183.30 108.5K
15:13 183.34 183.34 183.30 183.31 86.3K
15:14 183.30 183.35 183.30 183.35 101.4K
15:15 183.34 183.37 183.30 183.31 200.3K
15:16 183.31 183.31 183.23 183.27 274.7K
15:17 183.27 183.27 183.19 183.22 66.3K
15:18 183.23 183.23 183.18 183.18 80.2K
15:19 183.18 183.23 183.18 183.22 69.6K
15:20 183.21 183.22 183.17 183.20 87.2K
15:21 183.19 183.24 183.19 183.24 65.3K
15:22 183.22 183.25 183.20 183.21 45.0K
15:23 183.24 183.25 183.20 183.20 225.6K
15:24 183.22 183.22 183.19 183.20 188.0K
15:25 183.19 183.21 183.08 183.08 221.3K
15:26 183.05 183.08 183.01 183.06 276.2K
15:27 183.07 183.08 183.05 183.08 327.2K
15:28 183.07 183.13 183.06 183.13 106.8K
15:29 183.13 183.18 183.11 183.16 102.5K
15:30 183.16 183.17 183.14 183.15 66.4K
15:31 183.19 183.19 183.07 183.09 450.0K
15:32 183.09 183.11 183.08 183.11 115.0K
15:33 183.09 183.11 183.06 183.07 95.9K
15:34 183.07 183.08 183.07 183.08 146.6K
15:35 183.13 183.18 183.09 183.18 195.0K
15:36 183.20 183.26 183.20 183.24 290.2K
15:37 183.22 183.27 183.22 183.26 288.6K
15:38 183.26 183.31 183.26 183.29 93.0K
15:39 183.27 183.36 183.27 183.36 167.0K
15:40 183.36 183.41 183.36 183.38 243.3K
15:41 183.37 183.39 183.35 183.35 99.8K
15:42 183.35 183.38 183.34 183.35 260.1K
15:43 183.34 183.44 183.34 183.37 156.3K
15:44 183.34 183.36 183.30 183.30 84.4K
15:45 183.30 183.32 183.27 183.28 80.2K
15:46 183.28 183.29 183.24 183.24 238.1K
15:47 183.25 183.29 183.25 183.27 214.3K
15:48 183.26 183.26 183.23 183.24 106.7K
15:49 183.22 183.23 183.22 183.23 159.2K
15:50 183.29 183.31 183.22 183.23 642.1K
15:51 183.21 183.21 183.17 183.18 335.4K
15:52 183.15 183.18 183.13 183.15 198.1K
15:53 183.12 183.12 183.01 183.01 410.4K
15:54 183.00 183.06 182.89 182.89 329.6K
15:55 182.84 182.84 182.73 182.78 747.5K
15:56 182.77 182.84 182.77 182.78 413.3K
15:57 182.79 182.90 182.77 182.90 716.5K
15:58 182.91 182.97 182.91 182.97 841.3K
15:59 182.97 183.01 182.95 182.95 1,513.9K
16:00 182.96 182.96 182.96 182.96 23,595.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available