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
09:30 183.58 183.58 183.48 183.51 984.8K
09:31 183.53 183.65 183.53 183.58 1,009.8K
09:32 183.59 183.59 183.33 183.33 154.8K
09:33 183.25 183.54 183.25 183.40 151.3K
09:34 183.39 183.44 183.32 183.42 78.1K
09:35 183.50 183.65 183.49 183.49 117.8K
09:36 183.50 183.50 183.33 183.37 87.3K
09:37 183.35 183.64 183.35 183.64 176.1K
09:38 183.61 183.61 183.36 183.46 162.8K
09:39 183.36 183.55 183.36 183.55 176.5K
09:40 183.59 183.66 183.59 183.62 109.9K
09:41 183.62 183.71 183.60 183.67 164.4K
09:42 183.67 183.67 183.59 183.63 290.9K
09:43 183.61 183.61 183.51 183.51 88.6K
09:44 183.52 183.69 183.52 183.68 140.6K
09:45 183.68 183.68 183.51 183.54 75.9K
09:46 183.52 183.52 183.35 183.42 104.6K
09:47 183.40 183.40 183.36 183.36 79.6K
09:48 183.35 183.47 183.34 183.43 168.3K
09:49 183.43 183.44 183.41 183.44 78.0K
09:50 183.42 183.45 183.40 183.41 275.1K
09:51 183.43 183.64 183.43 183.64 253.6K
09:52 183.62 183.62 183.51 183.54 86.2K
09:53 183.53 183.61 183.48 183.48 134.8K
09:54 183.49 183.60 183.47 183.59 103.7K
09:55 183.61 183.77 183.60 183.77 187.1K
09:56 183.75 183.94 183.71 183.90 272.0K
09:57 183.86 183.97 183.83 183.87 202.4K
09:58 183.87 183.88 183.73 183.73 60.1K
09:59 183.75 183.75 183.58 183.58 89.0K
10:00 183.65 183.68 183.60 183.67 124.7K
10:01 183.66 183.69 183.62 183.68 99.3K
10:02 183.70 183.78 183.70 183.76 144.7K
10:03 183.78 183.78 183.74 183.76 207.5K
10:04 183.76 183.77 183.71 183.77 87.9K
10:05 183.75 183.95 183.75 183.91 133.8K
10:06 183.93 183.93 183.80 183.80 94.9K
10:07 183.81 183.91 183.81 183.90 111.1K
10:08 183.92 183.97 183.91 183.95 97.9K
10:09 183.96 183.97 183.93 183.97 74.5K
10:10 183.97 184.00 183.92 184.00 100.7K
10:11 183.99 184.01 183.98 183.98 57.4K
10:12 183.98 183.99 183.88 183.88 144.8K
10:13 183.88 183.92 183.87 183.87 76.6K
10:14 183.86 183.86 183.79 183.85 90.6K
10:15 183.86 183.89 183.81 183.85 147.3K
10:16 183.88 183.95 183.86 183.93 120.6K
10:17 183.88 183.99 183.88 183.94 223.8K
10:18 183.95 183.99 183.87 183.87 97.4K
10:19 183.87 183.89 183.84 183.85 48.0K
10:20 183.85 183.86 183.82 183.85 49.7K
10:21 183.85 183.85 183.72 183.72 84.1K
10:22 183.74 183.74 183.72 183.73 125.6K
10:23 183.72 183.81 183.71 183.79 156.8K
10:24 183.77 183.80 183.76 183.78 102.9K
10:25 183.79 183.82 183.69 183.69 140.8K
10:26 183.71 183.71 183.67 183.67 99.7K
10:27 183.67 183.70 183.62 183.62 154.5K
10:28 183.65 183.68 183.61 183.68 54.4K
10:29 183.69 183.71 183.65 183.68 48.1K
10:30 183.71 183.78 183.68 183.77 91.1K
10:31 183.77 183.83 183.68 183.68 224.1K
10:32 183.67 183.80 183.67 183.76 197.6K
10:33 183.75 183.77 183.74 183.75 155.6K
10:34 183.68 183.79 183.66 183.76 112.7K
10:35 183.76 183.82 183.76 183.81 87.3K
10:36 183.81 183.86 183.81 183.81 70.0K
10:37 183.81 183.82 183.75 183.75 46.9K
10:38 183.74 183.74 183.61 183.61 68.0K
10:39 183.61 183.65 183.60 183.61 99.8K
10:40 183.61 183.67 183.57 183.67 42.0K
10:41 183.69 183.70 183.66 183.70 82.3K
10:42 183.69 183.71 183.63 183.64 70.5K
10:43 183.64 183.66 183.63 183.64 95.6K
10:44 183.64 183.70 183.64 183.70 28.6K
10:45 183.70 183.77 183.70 183.77 64.8K
10:46 183.75 183.76 183.72 183.72 82.3K
10:47 183.72 183.74 183.71 183.71 26.5K
10:48 183.72 183.74 183.68 183.69 34.6K
10:49 183.69 183.71 183.62 183.69 64.1K
10:50 183.68 183.68 183.65 183.68 44.7K
10:51 183.67 183.68 183.65 183.67 51.4K
10:52 183.67 183.69 183.66 183.68 40.3K
10:53 183.67 183.70 183.65 183.69 55.9K
10:54 183.67 183.70 183.64 183.64 40.8K
10:55 183.63 183.67 183.59 183.59 44.7K
10:56 183.58 183.62 183.57 183.59 202.2K
10:57 183.61 183.62 183.57 183.60 50.8K
10:58 183.59 183.65 183.59 183.64 76.0K
10:59 183.65 183.80 183.64 183.80 129.0K
11:00 183.81 183.82 183.79 183.81 66.5K
11:01 183.81 183.92 183.81 183.90 182.9K
11:02 183.90 183.94 183.89 183.94 218.0K
11:03 183.93 183.96 183.83 183.83 81.0K
11:04 183.85 183.88 183.80 183.87 213.4K
11:05 183.87 183.88 183.85 183.85 71.2K
11:06 183.84 183.94 183.84 183.94 83.0K
11:07 183.97 184.01 183.94 183.99 143.0K
11:08 184.00 184.00 183.95 183.99 201.7K
11:09 183.99 183.99 183.96 183.97 69.8K
11:10 183.97 184.01 183.97 183.99 88.2K
11:11 184.00 184.03 183.97 183.97 66.2K
11:12 183.98 184.02 183.97 183.97 334.7K
11:13 183.99 184.05 183.94 183.96 348.4K
11:14 183.95 184.00 183.93 183.97 171.8K
11:15 183.95 184.01 183.93 183.98 199.6K
11:16 183.96 183.97 183.93 183.96 97.1K
11:17 183.97 184.08 183.94 184.06 78.3K
11:18 184.04 184.04 183.94 183.94 83.9K
11:19 183.95 183.95 183.89 183.90 78.8K
11:20 183.90 183.92 183.79 183.80 80.5K
11:21 183.84 183.84 183.79 183.79 95.3K
11:22 183.79 183.79 183.76 183.76 80.4K
11:23 183.75 183.81 183.75 183.77 71.7K
11:24 183.78 183.79 183.76 183.79 81.3K
11:25 183.76 183.78 183.75 183.75 51.9K
11:26 183.75 183.80 183.75 183.79 77.5K
11:27 183.77 183.79 183.68 183.68 113.2K
11:28 183.71 183.79 183.68 183.75 201.9K
11:29 183.72 183.74 183.71 183.73 56.7K
11:30 183.72 183.74 183.71 183.74 89.4K
11:31 183.75 183.79 183.71 183.79 103.0K
11:32 183.80 183.82 183.76 183.76 115.7K
11:33 183.76 183.80 183.75 183.80 74.5K
11:34 183.81 183.81 183.77 183.78 104.0K
11:35 183.78 183.84 183.78 183.84 62.4K
11:36 183.83 183.93 183.82 183.92 116.6K
11:37 183.93 183.94 183.90 183.94 100.7K
11:38 183.94 183.97 183.92 183.97 79.5K
11:39 183.96 183.97 183.87 183.88 225.0K
11:40 183.91 183.97 183.89 183.95 187.2K
11:41 183.94 183.97 183.87 183.87 106.8K
11:42 183.86 183.88 183.86 183.87 65.5K
11:43 183.88 183.91 183.86 183.91 76.1K
11:44 183.91 183.91 183.86 183.88 107.3K
11:45 183.88 183.88 183.85 183.87 43.1K
11:46 183.85 183.87 183.83 183.87 65.0K
11:47 183.86 183.93 183.86 183.90 67.1K
11:48 183.93 183.94 183.90 183.91 29.7K
11:49 183.91 183.91 183.87 183.88 47.5K
11:50 183.90 183.90 183.87 183.89 24.4K
11:51 183.86 183.91 183.86 183.91 79.3K
11:52 183.90 183.92 183.90 183.90 39.8K
11:53 183.90 183.97 183.89 183.97 79.3K
11:54 183.94 184.00 183.94 183.99 83.6K
11:55 184.00 184.03 183.97 184.02 59.6K
11:56 184.01 184.01 183.95 183.95 97.8K
11:57 183.96 183.96 183.89 183.91 63.0K
11:58 183.88 183.92 183.88 183.91 57.4K
11:59 183.89 183.92 183.87 183.88 56.8K
12:00 183.89 183.89 183.85 183.88 35.5K
12:01 183.86 183.87 183.85 183.85 34.2K
12:02 183.87 183.87 183.84 183.87 101.5K
12:03 183.86 183.86 183.75 183.76 114.2K
12:04 183.72 183.73 183.66 183.66 217.1K
12:05 183.65 183.68 183.65 183.65 42.7K
12:06 183.65 183.66 183.62 183.63 100.0K
12:07 183.62 183.66 183.62 183.64 42.9K
12:08 183.64 183.66 183.63 183.65 67.5K
12:09 183.64 183.70 183.64 183.70 42.4K
12:10 183.67 183.70 183.66 183.68 40.2K
12:11 183.68 183.74 183.68 183.70 80.2K
12:12 183.69 183.72 183.69 183.71 145.8K
12:13 183.71 183.74 183.67 183.67 114.6K
12:14 183.72 183.72 183.68 183.69 96.1K
12:15 183.69 183.69 183.64 183.64 41.6K
12:16 183.64 183.66 183.63 183.64 29.6K
12:17 183.65 183.70 183.65 183.69 34.8K
12:18 183.69 183.71 183.68 183.71 52.6K
12:19 183.71 183.72 183.70 183.71 105.8K
12:20 183.69 183.72 183.69 183.71 104.6K
12:21 183.70 183.70 183.63 183.63 97.9K
12:22 183.63 183.65 183.62 183.63 48.2K
12:23 183.66 183.69 183.64 183.67 65.5K
12:24 183.68 183.68 183.63 183.65 141.3K
12:25 183.64 183.66 183.64 183.66 49.9K
12:26 183.66 183.67 183.65 183.67 34.9K
12:27 183.66 183.68 183.65 183.67 178.0K
12:28 183.67 183.67 183.64 183.65 46.5K
12:29 183.65 183.67 183.60 183.61 118.5K
12:30 183.61 183.71 183.60 183.69 186.8K
12:31 183.70 183.71 183.65 183.69 82.6K
12:32 183.68 183.74 183.68 183.73 45.5K
12:33 183.72 183.77 183.72 183.76 79.4K
12:34 183.76 183.80 183.74 183.75 86.8K
12:35 183.76 183.77 183.73 183.76 46.0K
12:36 183.78 183.78 183.76 183.76 41.6K
12:37 183.76 183.76 183.67 183.69 86.5K
12:38 183.67 183.74 183.67 183.73 42.1K
12:39 183.73 183.77 183.73 183.77 85.4K
12:40 183.75 183.77 183.73 183.75 87.6K
12:41 183.77 183.81 183.74 183.80 93.2K
12:42 183.81 183.81 183.77 183.81 83.6K
12:43 183.82 183.83 183.80 183.81 75.2K
12:44 183.82 183.83 183.78 183.79 72.8K
12:45 183.79 183.79 183.75 183.76 151.8K
12:46 183.76 183.76 183.74 183.75 37.7K
12:47 183.74 183.82 183.74 183.80 40.5K
12:48 183.80 183.84 183.80 183.83 122.2K
12:49 183.83 183.87 183.82 183.87 63.4K
12:50 183.83 183.86 183.83 183.83 91.5K
12:51 183.82 183.83 183.81 183.82 77.5K
12:52 183.82 183.92 183.82 183.92 197.1K
12:53 183.93 183.94 183.91 183.91 229.0K
12:54 183.93 183.93 183.78 183.79 150.8K
12:55 183.81 183.81 183.74 183.78 264.9K
12:56 183.78 183.83 183.71 183.83 146.7K
12:57 183.84 183.85 183.79 183.81 6.2K
12:58 183.81 183.83 183.81 183.82 6.1K
12:59 183.82 183.82 183.79 183.81 53.1K
13:00 183.82 183.82 183.78 183.80 136.9K
13:01 183.79 183.90 183.79 183.87 209.9K
13:02 183.86 183.87 183.75 183.81 283.6K
13:03 183.81 183.87 183.81 183.84 81.3K
13:04 183.83 183.84 183.81 183.83 105.5K
13:05 183.85 183.87 183.83 183.86 32.5K
13:06 183.84 183.90 183.82 183.88 118.7K
13:07 183.88 183.89 183.86 183.88 30.9K
13:08 183.87 183.90 183.85 183.85 20.8K
13:09 183.85 183.88 183.85 183.87 120.8K
13:10 183.88 183.91 183.86 183.87 278.8K
13:11 183.83 183.85 183.83 183.85 51.7K
13:12 183.86 183.86 183.81 183.84 53.5K
13:13 183.81 183.85 183.80 183.83 107.1K
13:14 183.83 183.85 183.82 183.84 57.4K
13:15 183.84 183.92 183.80 183.92 142.6K
13:16 183.91 184.01 183.91 183.98 104.4K
13:17 183.99 183.99 183.85 183.85 110.7K
13:18 183.84 183.86 183.83 183.85 43.6K
13:19 183.85 183.95 183.85 183.94 94.7K
13:20 183.94 183.96 183.91 183.92 86.3K
13:21 183.90 183.94 183.87 183.92 160.5K
13:22 183.94 184.04 183.94 184.00 198.2K
13:23 184.00 184.03 184.00 184.03 52.6K
13:24 184.01 184.05 184.01 184.04 60.9K
13:25 184.04 184.04 183.96 184.00 185.5K
13:26 184.00 184.02 183.97 184.01 103.3K
13:27 184.02 184.06 183.99 183.99 80.7K
13:28 183.96 184.00 183.95 183.98 96.9K
13:29 183.98 184.06 183.98 184.06 169.6K
13:30 184.04 184.07 184.04 184.06 65.3K
13:31 184.05 184.07 184.05 184.05 60.5K
13:32 184.04 184.07 184.01 184.01 68.5K
13:33 184.01 184.07 183.99 184.06 91.0K
13:34 184.07 184.07 184.04 184.05 46.3K
13:35 184.08 184.10 184.06 184.09 43.7K
13:36 184.08 184.15 184.08 184.14 38.0K
13:37 184.14 184.14 184.10 184.12 34.1K
13:38 184.11 184.13 184.10 184.10 60.0K
13:39 184.08 184.12 184.08 184.11 80.3K
13:40 184.12 184.17 184.12 184.16 48.5K
13:41 184.16 184.20 184.16 184.20 26.4K
13:42 184.22 184.23 184.17 184.19 182.1K
13:43 184.20 184.20 184.19 184.19 68.1K
13:44 184.20 184.25 184.19 184.25 66.5K
13:45 184.24 184.29 184.24 184.28 75.7K
13:46 184.26 184.28 184.24 184.24 113.7K
13:47 184.24 184.28 184.23 184.28 149.3K
13:48 184.28 184.30 184.27 184.29 70.7K
13:49 184.28 184.29 184.19 184.19 82.7K
13:50 184.26 184.26 184.19 184.20 152.0K
13:51 184.20 184.21 184.19 184.19 47.7K
13:52 184.21 184.22 184.20 184.21 90.9K
13:53 184.20 184.26 184.20 184.24 57.4K
13:54 184.25 184.26 184.23 184.24 44.4K
13:55 184.24 184.28 184.24 184.27 64.9K
13:56 184.29 184.29 184.25 184.27 29.8K
13:57 184.27 184.27 184.20 184.20 64.3K
13:58 184.23 184.24 184.18 184.19 42.3K
13:59 184.19 184.22 184.17 184.17 186.4K
14:00 184.19 184.19 184.12 184.15 85.5K
14:01 184.14 184.14 184.08 184.09 132.3K
14:02 184.09 184.20 184.09 184.20 168.0K
14:03 184.19 184.19 184.12 184.17 137.8K
14:04 184.11 184.11 184.01 184.04 120.4K
14:05 184.01 184.03 184.01 184.02 49.3K
14:06 184.02 184.02 183.98 183.98 119.5K
14:07 183.98 184.00 183.97 183.98 118.0K
14:08 183.98 183.98 183.95 183.95 56.2K
14:09 183.93 183.99 183.93 183.99 125.0K
14:10 183.98 184.03 183.98 184.03 36.4K
14:11 184.03 184.05 184.01 184.05 69.4K
14:12 184.04 184.09 184.03 184.08 68.6K
14:13 184.06 184.10 184.06 184.10 50.3K
14:14 184.08 184.22 184.08 184.22 149.9K
14:15 184.22 184.27 184.19 184.27 231.6K
14:16 184.27 184.28 184.26 184.27 75.6K
14:17 184.28 184.29 184.27 184.27 76.0K
14:18 184.28 184.29 184.26 184.26 34.7K
14:19 184.25 184.36 184.25 184.36 161.8K
14:20 184.34 184.39 184.34 184.34 153.2K
14:21 184.33 184.35 184.29 184.30 87.2K
14:22 184.31 184.32 184.30 184.31 45.3K
14:23 184.31 184.35 184.30 184.34 84.4K
14:24 184.33 184.33 184.28 184.30 87.1K
14:25 184.31 184.31 184.23 184.24 89.3K
14:26 184.21 184.23 184.19 184.19 77.1K
14:27 184.19 184.19 184.13 184.13 82.2K
14:28 184.17 184.17 184.12 184.13 55.5K
14:29 184.16 184.16 184.13 184.13 34.4K
14:30 184.12 184.18 184.12 184.16 69.7K
14:31 184.14 184.16 184.13 184.14 67.0K
14:32 184.14 184.15 184.12 184.15 47.2K
14:33 184.14 184.18 184.13 184.17 60.8K
14:34 184.17 184.17 184.14 184.15 64.6K
14:35 184.16 184.16 184.07 184.07 79.4K
14:36 184.06 184.08 184.04 184.04 67.1K
14:37 183.99 184.03 183.95 183.95 75.2K
14:38 183.97 184.02 183.95 184.02 100.1K
14:39 184.02 184.05 184.00 184.00 200.4K
14:40 183.98 183.98 183.93 183.97 171.1K
14:41 183.98 184.02 183.98 184.02 69.1K
14:42 184.02 184.02 183.99 184.00 163.1K
14:43 184.01 184.01 183.99 184.00 141.4K
14:44 184.00 184.06 184.00 184.06 131.1K
14:45 184.04 184.04 184.00 184.01 88.0K
14:46 184.02 184.03 183.98 184.03 52.5K
14:47 184.00 184.00 183.90 183.91 340.8K
14:48 183.97 184.01 183.97 184.00 209.7K
14:49 184.00 184.00 183.97 183.97 52.5K
14:50 183.97 183.97 183.94 183.95 155.0K
14:51 183.95 184.02 183.92 184.02 241.7K
14:52 183.99 184.05 183.98 183.99 368.4K
14:53 184.00 184.08 184.00 184.06 135.4K
14:54 184.06 184.09 184.06 184.08 188.5K
14:55 184.10 184.10 184.07 184.08 53.8K
14:56 184.10 184.10 184.04 184.05 61.9K
14:57 184.04 184.07 184.01 184.07 62.2K
14:58 184.08 184.09 184.05 184.08 43.4K
14:59 184.08 184.08 184.05 184.08 55.8K
15:00 184.08 184.15 184.08 184.15 82.2K
15:01 184.13 184.15 184.12 184.13 36.6K
15:02 184.14 184.15 184.12 184.12 117.4K
15:03 184.11 184.11 184.04 184.04 85.6K
15:04 184.05 184.05 184.02 184.02 71.6K
15:05 184.06 184.06 184.01 184.01 107.8K
15:06 184.01 184.04 184.01 184.02 69.3K
15:07 184.02 184.05 184.01 184.04 68.2K
15:08 184.02 184.02 183.99 183.99 111.1K
15:09 183.99 184.02 183.98 183.98 82.3K
15:10 184.00 184.05 183.99 184.03 57.8K
15:11 184.04 184.05 184.02 184.04 84.3K
15:12 184.04 184.05 184.01 184.05 57.9K
15:13 184.03 184.04 184.01 184.02 69.9K
15:14 184.02 184.04 184.01 184.04 62.2K
15:15 184.03 184.05 184.02 184.02 175.5K
15:16 184.02 184.04 184.00 184.03 177.1K
15:17 184.02 184.08 183.99 184.08 42.9K
15:18 184.09 184.12 184.08 184.12 94.4K
15:19 184.13 184.13 184.08 184.08 76.0K
15:20 184.09 184.09 184.07 184.09 87.2K
15:21 184.07 184.11 184.07 184.10 82.3K
15:22 184.11 184.16 184.11 184.12 156.5K
15:23 184.15 184.24 184.05 184.05 321.5K
15:24 184.09 184.10 184.05 184.05 144.1K
15:25 184.01 184.17 184.01 184.17 289.5K
15:26 184.16 184.20 184.15 184.18 129.0K
15:27 184.18 184.23 184.18 184.22 75.2K
15:28 184.20 184.20 184.16 184.19 182.6K
15:29 184.20 184.31 184.20 184.21 282.1K
15:30 184.24 184.26 184.17 184.17 138.4K
15:31 184.18 184.21 184.17 184.20 90.1K
15:32 184.20 184.23 184.20 184.22 95.6K
15:33 184.20 184.27 184.20 184.26 87.5K
15:34 184.23 184.30 184.20 184.30 594.3K
15:35 184.28 184.28 184.17 184.19 179.1K
15:36 184.17 184.18 184.11 184.11 162.9K
15:37 184.13 184.16 184.13 184.14 85.2K
15:38 184.14 184.14 184.10 184.14 93.9K
15:39 184.16 184.16 184.12 184.14 201.8K
15:40 184.11 184.14 184.08 184.10 120.9K
15:41 184.10 184.13 184.08 184.08 181.8K
15:42 184.06 184.06 184.03 184.05 114.9K
15:43 184.04 184.06 184.03 184.05 127.1K
15:44 184.03 184.10 184.03 184.09 147.4K
15:45 184.09 184.14 184.08 184.14 180.5K
15:46 184.16 184.16 184.13 184.15 138.2K
15:47 184.15 184.23 184.13 184.23 231.6K
15:48 184.21 184.22 184.16 184.19 125.1K
15:49 184.17 184.17 184.13 184.14 172.2K
15:50 184.22 184.36 184.22 184.27 370.3K
15:51 184.27 184.28 184.25 184.26 280.2K
15:52 184.27 184.38 184.26 184.38 271.5K
15:53 184.42 184.46 184.39 184.46 306.5K
15:54 184.44 184.61 184.44 184.61 279.3K
15:55 184.69 184.69 184.63 184.67 443.2K
15:56 184.73 184.73 184.66 184.66 541.4K
15:57 184.67 184.68 184.65 184.66 446.8K
15:58 184.66 184.73 184.64 184.68 737.7K
15:59 184.73 184.73 184.64 184.67 1,529.3K
16:00 184.69 184.69 184.69 184.69 8,791.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available