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
09:30 185.78 186.01 185.78 186.00 1,502.5K
09:31 186.03 186.35 186.03 186.03 260.0K
09:32 185.97 186.01 185.82 185.90 168.7K
09:33 185.87 185.98 185.82 185.86 150.8K
09:34 185.95 185.98 185.81 185.82 104.9K
09:35 185.74 185.98 185.72 185.89 141.5K
09:36 185.80 185.86 185.75 185.75 78.3K
09:37 185.76 185.79 185.69 185.71 139.2K
09:38 185.70 185.72 185.62 185.66 134.6K
09:39 185.52 185.68 185.45 185.49 103.2K
09:40 185.56 185.72 185.56 185.70 159.6K
09:41 185.73 185.73 185.47 185.59 135.1K
09:42 185.49 185.52 185.35 185.38 141.1K
09:43 185.37 185.44 185.31 185.44 65.0K
09:44 185.46 185.55 185.46 185.52 105.1K
09:45 185.50 185.73 185.50 185.73 116.5K
09:46 185.79 185.81 185.51 185.53 160.6K
09:47 185.58 185.58 185.43 185.43 121.3K
09:48 185.46 185.48 185.39 185.40 133.9K
09:49 185.38 185.56 185.38 185.56 132.1K
09:50 185.52 185.69 185.48 185.69 131.4K
09:51 185.76 185.93 185.75 185.75 203.6K
09:52 185.69 185.69 185.47 185.64 205.9K
09:53 185.61 185.71 185.60 185.60 82.3K
09:54 185.63 185.77 185.63 185.63 104.7K
09:55 185.60 185.67 185.55 185.67 84.0K
09:56 185.65 185.95 185.65 185.87 108.8K
09:57 185.87 185.92 185.85 185.85 89.9K
09:58 185.80 185.87 185.72 185.78 118.4K
09:59 185.80 185.83 185.71 185.74 81.2K
10:00 185.81 185.92 185.69 185.69 160.0K
10:01 185.64 185.66 185.53 185.61 114.7K
10:02 185.63 185.67 185.57 185.67 87.6K
10:03 185.70 185.76 185.63 185.76 156.3K
10:04 185.76 185.83 185.74 185.83 102.9K
10:05 185.82 186.12 185.82 185.99 100.8K
10:06 185.99 186.11 185.90 186.11 86.5K
10:07 186.09 186.15 186.08 186.15 83.9K
10:08 186.15 186.18 186.07 186.18 105.9K
10:09 186.18 186.19 186.12 186.14 84.2K
10:10 186.16 186.27 186.14 186.27 88.0K
10:11 186.26 186.26 186.12 186.15 88.1K
10:12 186.20 186.22 186.16 186.21 97.5K
10:13 186.21 186.33 186.15 186.27 97.9K
10:14 186.30 186.39 186.29 186.31 89.0K
10:15 186.29 186.31 186.12 186.17 151.7K
10:16 186.15 186.15 185.88 185.88 109.0K
10:17 185.90 185.93 185.88 185.88 58.9K
10:18 185.89 185.91 185.77 185.89 137.0K
10:19 185.88 186.02 185.87 185.95 73.3K
10:20 185.90 185.90 185.81 185.81 80.7K
10:21 185.82 185.82 185.73 185.74 73.0K
10:22 185.74 185.82 185.68 185.70 99.9K
10:23 185.73 185.82 185.72 185.80 156.0K
10:24 185.78 185.79 185.71 185.75 106.3K
10:25 185.74 185.75 185.54 185.54 116.7K
10:26 185.56 185.71 185.56 185.69 66.8K
10:27 185.70 185.79 185.70 185.75 84.3K
10:28 185.76 185.76 185.70 185.73 73.4K
10:29 185.81 185.81 185.72 185.73 88.4K
10:30 185.74 185.75 185.64 185.70 93.8K
10:31 185.70 185.78 185.70 185.77 40.3K
10:32 185.86 185.88 185.80 185.88 78.9K
10:33 185.88 186.05 185.88 186.02 67.8K
10:34 186.02 186.05 186.00 186.02 54.6K
10:35 186.00 186.04 185.98 186.02 127.5K
10:36 186.05 186.09 186.03 186.07 116.6K
10:37 186.07 186.13 186.03 186.09 118.0K
10:38 186.08 186.12 186.06 186.12 84.8K
10:39 186.12 186.15 186.11 186.14 80.4K
10:40 186.10 186.22 186.09 186.22 65.2K
10:41 186.21 186.22 186.18 186.19 58.9K
10:42 186.21 186.31 186.19 186.28 86.6K
10:43 186.26 186.29 186.24 186.25 174.5K
10:44 186.26 186.27 186.18 186.18 81.2K
10:45 186.20 186.20 186.08 186.12 75.5K
10:46 186.10 186.17 186.07 186.16 114.8K
10:47 186.15 186.26 186.13 186.26 51.4K
10:48 186.24 186.28 186.20 186.23 96.0K
10:49 186.23 186.29 186.23 186.23 89.3K
10:50 186.27 186.27 186.25 186.25 57.5K
10:51 186.26 186.40 186.24 186.40 94.9K
10:52 186.40 186.42 186.32 186.41 136.8K
10:53 186.42 186.42 186.35 186.35 64.8K
10:54 186.37 186.37 186.16 186.20 142.3K
10:55 186.21 186.23 186.15 186.22 71.0K
10:56 186.23 186.34 186.23 186.33 101.2K
10:57 186.35 186.56 186.35 186.56 113.6K
10:58 186.61 186.61 186.52 186.53 150.6K
10:59 186.56 186.81 186.56 186.81 149.9K
11:00 186.87 186.87 186.70 186.76 260.4K
11:01 186.77 186.78 186.75 186.77 80.3K
11:02 186.77 186.78 186.71 186.75 98.0K
11:03 186.74 186.74 186.47 186.47 270.5K
11:04 186.40 186.53 186.40 186.52 188.2K
11:05 186.50 186.60 186.44 186.58 124.4K
11:06 186.57 186.59 186.48 186.48 51.2K
11:07 186.54 186.69 186.54 186.68 267.2K
11:08 186.65 186.79 186.65 186.76 112.8K
11:09 186.76 186.83 186.75 186.78 97.0K
11:10 186.79 186.88 186.74 186.88 113.7K
11:11 186.83 186.84 186.77 186.82 147.2K
11:12 186.81 186.95 186.81 186.93 111.7K
11:13 186.90 186.90 186.85 186.88 89.3K
11:14 186.85 186.87 186.77 186.79 94.0K
11:15 186.79 186.83 186.77 186.77 64.7K
11:16 186.80 186.86 186.80 186.85 48.1K
11:17 186.83 186.88 186.82 186.87 60.1K
11:18 186.86 186.93 186.85 186.91 93.5K
11:19 186.92 186.96 186.89 186.89 75.5K
11:20 186.89 186.89 186.74 186.74 96.1K
11:21 186.74 186.86 186.74 186.77 170.5K
11:22 186.77 186.88 186.73 186.88 78.0K
11:23 186.89 187.03 186.89 186.96 88.8K
11:24 186.96 187.03 186.96 187.01 60.7K
11:25 187.01 187.10 187.01 187.04 107.9K
11:26 187.05 187.11 187.01 187.09 181.9K
11:27 187.08 187.10 187.03 187.09 134.1K
11:28 187.06 187.06 186.84 186.84 106.6K
11:29 186.86 186.87 186.73 186.84 198.7K
11:30 186.87 187.03 186.87 186.93 110.9K
11:31 186.91 187.03 186.91 187.03 84.2K
11:32 187.02 187.03 186.97 187.00 49.1K
11:33 187.07 187.10 187.03 187.03 113.6K
11:34 187.04 187.05 187.03 187.05 45.8K
11:35 187.05 187.05 186.92 186.93 69.0K
11:36 186.89 186.92 186.81 186.81 100.3K
11:37 186.85 186.85 186.71 186.71 102.3K
11:38 186.68 186.72 186.63 186.71 89.1K
11:39 186.72 186.75 186.63 186.70 137.1K
11:40 186.71 186.73 186.62 186.65 78.6K
11:41 186.67 186.67 186.62 186.67 94.9K
11:42 186.67 186.69 186.64 186.65 47.4K
11:43 186.65 186.65 186.52 186.59 73.8K
11:44 186.58 186.62 186.58 186.59 61.9K
11:45 186.63 186.63 186.54 186.57 72.0K
11:46 186.58 186.66 186.55 186.66 104.6K
11:47 186.66 186.68 186.65 186.67 41.6K
11:48 186.67 186.72 186.67 186.71 57.4K
11:49 186.72 186.72 186.57 186.60 99.7K
11:50 186.59 186.59 186.46 186.53 104.5K
11:51 186.54 186.54 186.39 186.39 85.7K
11:52 186.42 186.43 186.39 186.39 75.9K
11:53 186.38 186.46 186.36 186.46 54.4K
11:54 186.48 186.49 186.42 186.42 56.4K
11:55 186.44 186.44 186.31 186.37 89.2K
11:56 186.36 186.40 186.35 186.38 45.7K
11:57 186.39 186.40 186.30 186.30 54.5K
11:58 186.30 186.39 186.30 186.39 102.3K
11:59 186.39 186.40 186.35 186.35 77.8K
12:00 186.36 186.38 186.35 186.38 191.5K
12:01 186.39 186.46 186.38 186.46 52.4K
12:02 186.44 186.47 186.43 186.44 75.7K
12:03 186.37 186.37 186.21 186.34 104.4K
12:04 186.33 186.34 186.26 186.26 67.1K
12:05 186.27 186.27 186.19 186.19 59.9K
12:06 186.19 186.21 186.10 186.11 47.2K
12:07 186.08 186.08 186.01 186.02 88.0K
12:08 186.04 186.14 186.04 186.13 39.1K
12:09 186.09 186.09 186.02 186.03 63.8K
12:10 186.02 186.06 186.00 186.01 57.9K
12:11 186.01 186.01 185.87 185.88 142.9K
12:12 185.87 185.88 185.78 185.78 33.9K
12:13 185.81 185.86 185.79 185.86 38.5K
12:14 185.86 185.86 185.84 185.85 22.9K
12:15 185.84 185.92 185.83 185.90 83.4K
12:16 185.89 186.09 185.89 186.09 131.3K
12:17 186.06 186.27 186.06 186.27 78.3K
12:18 186.27 186.31 186.25 186.31 66.8K
12:19 186.31 186.32 186.29 186.32 105.2K
12:20 186.32 186.52 186.29 186.52 103.6K
12:21 186.53 186.55 186.41 186.41 78.8K
12:22 186.41 186.47 186.38 186.38 83.4K
12:23 186.36 186.37 186.32 186.32 31.0K
12:24 186.34 186.35 186.31 186.34 86.1K
12:25 186.37 186.52 186.37 186.52 177.9K
12:26 186.52 186.52 186.36 186.36 152.4K
12:27 186.36 186.36 186.24 186.24 88.1K
12:28 186.27 186.34 186.26 186.34 54.4K
12:29 186.31 186.35 186.31 186.32 22.6K
12:30 186.32 186.32 186.29 186.30 67.2K
12:31 186.35 186.41 186.35 186.36 65.6K
12:32 186.36 186.36 186.28 186.31 64.3K
12:33 186.30 186.33 186.20 186.23 107.1K
12:34 186.21 186.24 186.12 186.13 80.8K
12:35 186.12 186.17 186.12 186.15 56.0K
12:36 186.19 186.31 186.19 186.31 49.9K
12:37 186.28 186.42 186.28 186.36 92.7K
12:38 186.35 186.42 186.35 186.42 72.1K
12:39 186.43 186.43 186.39 186.42 83.2K
12:40 186.41 186.57 186.41 186.55 132.4K
12:41 186.61 186.71 186.60 186.68 119.3K
12:42 186.68 186.68 186.58 186.58 98.6K
12:43 186.58 186.58 186.47 186.54 82.4K
12:44 186.55 186.57 186.52 186.53 73.5K
12:45 186.56 186.59 186.56 186.58 66.3K
12:46 186.56 186.56 186.48 186.51 131.0K
12:47 186.51 186.51 186.45 186.45 79.2K
12:48 186.46 186.54 186.43 186.53 82.6K
12:49 186.52 186.53 186.48 186.52 51.5K
12:50 186.51 186.58 186.51 186.55 65.7K
12:51 186.55 186.60 186.54 186.60 75.6K
12:52 186.58 186.59 186.50 186.55 90.0K
12:53 186.55 186.56 186.48 186.55 94.7K
12:54 186.57 186.57 186.51 186.52 48.9K
12:55 186.54 186.57 186.49 186.51 73.9K
12:56 186.49 186.54 186.46 186.54 50.2K
12:57 186.51 186.53 186.47 186.50 24.5K
12:58 186.52 186.71 186.50 186.71 102.3K
12:59 186.75 186.78 186.74 186.74 108.2K
13:00 186.74 186.74 186.64 186.64 138.8K
13:01 186.64 186.66 186.61 186.66 21.3K
13:02 186.65 186.73 186.65 186.72 80.6K
13:03 186.73 186.76 186.58 186.59 89.3K
13:04 186.58 186.64 186.57 186.64 43.6K
13:05 186.62 186.71 186.61 186.71 103.9K
13:06 186.70 186.71 186.51 186.51 139.3K
13:07 186.52 186.67 186.52 186.63 59.7K
13:08 186.62 186.62 186.50 186.52 75.8K
13:09 186.51 186.52 186.49 186.51 42.9K
13:10 186.57 186.61 186.48 186.48 141.8K
13:11 186.46 186.58 186.46 186.57 88.4K
13:12 186.57 186.63 186.57 186.63 74.5K
13:13 186.60 186.62 186.53 186.59 99.4K
13:14 186.60 186.74 186.60 186.74 98.3K
13:15 186.73 186.84 186.73 186.81 161.8K
13:16 186.80 186.86 186.80 186.83 131.3K
13:17 186.83 186.83 186.80 186.83 74.6K
13:18 186.80 186.83 186.76 186.81 271.0K
13:19 186.81 186.83 186.79 186.83 59.4K
13:20 186.84 186.84 186.73 186.76 67.6K
13:21 186.75 186.84 186.75 186.84 42.5K
13:22 186.81 186.93 186.81 186.88 158.8K
13:23 186.90 186.91 186.88 186.89 68.7K
13:24 186.89 186.90 186.87 186.89 54.8K
13:25 186.88 186.88 186.79 186.79 106.5K
13:26 186.80 186.83 186.80 186.80 68.6K
13:27 186.82 186.83 186.78 186.79 45.3K
13:28 186.79 186.80 186.63 186.63 168.8K
13:29 186.63 186.64 186.60 186.63 107.1K
13:30 186.63 186.74 186.63 186.73 175.8K
13:31 186.73 186.77 186.73 186.76 94.6K
13:32 186.76 186.86 186.76 186.83 107.2K
13:33 186.83 186.86 186.82 186.85 52.7K
13:34 186.85 186.86 186.80 186.80 59.5K
13:35 186.80 186.83 186.76 186.76 74.9K
13:36 186.77 186.77 186.69 186.69 119.0K
13:37 186.70 186.70 186.65 186.65 47.3K
13:38 186.64 186.83 186.64 186.83 140.2K
13:39 186.87 186.89 186.86 186.87 89.0K
13:40 186.86 186.86 186.79 186.79 109.0K
13:41 186.77 186.77 186.76 186.77 67.1K
13:42 186.75 186.78 186.70 186.75 210.5K
13:43 186.74 186.83 186.69 186.83 136.6K
13:44 186.83 186.94 186.81 186.93 101.2K
13:45 186.93 187.01 186.92 187.01 82.7K
13:46 187.00 187.13 186.97 187.13 135.3K
13:47 187.15 187.15 187.08 187.08 84.6K
13:48 187.10 187.10 186.98 186.98 56.1K
13:49 186.98 186.98 186.89 186.97 74.0K
13:50 186.94 186.96 186.90 186.92 94.1K
13:51 186.90 186.98 186.90 186.90 124.7K
13:52 186.89 187.02 186.88 187.01 73.4K
13:53 187.01 187.01 186.94 186.94 83.9K
13:54 186.96 186.96 186.83 186.86 102.0K
13:55 186.90 186.93 186.90 186.91 38.5K
13:56 186.96 186.97 186.94 186.95 57.2K
13:57 186.96 186.97 186.93 186.93 42.1K
13:58 186.93 186.97 186.92 186.97 50.2K
13:59 186.94 186.95 186.89 186.95 113.0K
14:00 186.94 186.97 186.94 186.94 46.8K
14:01 186.94 186.94 186.80 186.82 152.3K
14:02 186.84 186.93 186.84 186.93 80.0K
14:03 186.94 186.97 186.93 186.94 103.9K
14:04 186.94 186.97 186.92 186.94 104.0K
14:05 186.98 187.00 186.97 186.98 87.5K
14:06 186.99 187.01 186.97 187.01 92.0K
14:07 187.02 187.02 186.96 186.98 100.0K
14:08 186.98 187.02 186.93 187.02 87.3K
14:09 187.00 187.00 186.94 186.99 122.2K
14:10 187.02 187.20 187.02 187.19 301.3K
14:11 187.19 187.20 187.16 187.19 101.3K
14:12 187.18 187.21 187.18 187.18 69.3K
14:13 187.19 187.25 187.19 187.23 95.6K
14:14 187.23 187.28 187.23 187.28 43.8K
14:15 187.27 187.27 187.15 187.15 173.3K
14:16 187.16 187.24 187.12 187.24 176.9K
14:17 187.27 187.46 187.27 187.46 154.1K
14:18 187.49 187.54 187.43 187.43 84.8K
14:19 187.43 187.43 187.32 187.39 133.1K
14:20 187.41 187.46 187.41 187.42 80.9K
14:21 187.42 187.44 187.35 187.35 80.3K
14:22 187.35 187.45 187.35 187.45 74.3K
14:23 187.45 187.50 187.45 187.50 78.0K
14:24 187.50 187.67 187.48 187.67 173.7K
14:25 187.67 187.69 187.62 187.69 104.5K
14:26 187.70 187.70 187.59 187.60 96.0K
14:27 187.60 187.61 187.53 187.55 98.3K
14:28 187.56 187.56 187.51 187.53 132.8K
14:29 187.51 187.62 187.51 187.59 116.2K
14:30 187.62 187.62 187.58 187.58 209.6K
14:31 187.60 187.60 187.53 187.53 129.5K
14:32 187.55 187.66 187.55 187.57 167.8K
14:33 187.55 187.59 187.53 187.59 63.1K
14:34 187.56 187.62 187.54 187.54 125.2K
14:35 187.54 187.55 187.51 187.55 143.2K
14:36 187.61 187.75 187.61 187.73 162.8K
14:37 187.74 187.74 187.67 187.67 174.4K
14:38 187.67 187.80 187.67 187.80 117.4K
14:39 187.79 187.79 187.76 187.78 84.7K
14:40 187.77 187.82 187.76 187.81 119.1K
14:41 187.82 187.88 187.79 187.88 100.7K
14:42 187.94 187.98 187.92 187.98 182.2K
14:43 187.98 188.12 187.98 188.06 186.4K
14:44 188.07 188.17 188.07 188.09 95.6K
14:45 188.10 188.13 188.10 188.12 80.5K
14:46 188.13 188.18 188.09 188.18 125.9K
14:47 188.18 188.21 188.12 188.21 132.6K
14:48 188.22 188.36 188.22 188.34 107.9K
14:49 188.39 188.40 188.32 188.35 152.5K
14:50 188.37 188.39 188.31 188.34 167.0K
14:51 188.29 188.37 188.27 188.37 82.8K
14:52 188.38 188.39 188.30 188.30 188.8K
14:53 188.32 188.32 188.20 188.20 116.4K
14:54 188.22 188.23 188.18 188.22 106.3K
14:55 188.22 188.22 188.12 188.12 168.7K
14:56 188.09 188.15 188.08 188.15 75.7K
14:57 188.20 188.20 188.05 188.05 108.8K
14:58 188.09 188.14 188.05 188.12 155.2K
14:59 188.13 188.13 188.03 188.03 147.3K
15:00 188.05 188.19 188.01 188.19 132.7K
15:01 188.18 188.29 188.17 188.24 139.5K
15:02 188.26 188.27 188.12 188.12 111.2K
15:03 188.12 188.19 188.10 188.18 76.0K
15:04 188.16 188.16 188.08 188.10 105.0K
15:05 188.13 188.13 188.11 188.11 77.3K
15:06 188.11 188.17 188.11 188.12 114.7K
15:07 188.15 188.21 188.13 188.18 124.5K
15:08 188.17 188.21 188.16 188.21 71.5K
15:09 188.19 188.26 188.19 188.26 135.3K
15:10 188.25 188.25 188.21 188.21 105.9K
15:11 188.21 188.31 188.21 188.29 149.5K
15:12 188.27 188.31 188.21 188.23 86.1K
15:13 188.20 188.36 188.20 188.35 193.6K
15:14 188.30 188.45 188.29 188.44 149.4K
15:15 188.46 188.50 188.44 188.44 113.8K
15:16 188.44 188.44 188.41 188.44 120.2K
15:17 188.45 188.45 188.38 188.39 162.7K
15:18 188.42 188.51 188.41 188.51 153.0K
15:19 188.54 188.64 188.54 188.64 348.0K
15:20 188.59 188.75 188.59 188.71 209.3K
15:21 188.72 188.77 188.72 188.76 127.4K
15:22 188.77 188.82 188.73 188.82 191.8K
15:23 188.78 188.79 188.72 188.74 177.8K
15:24 188.73 188.83 188.72 188.81 115.5K
15:25 188.82 188.84 188.81 188.84 135.9K
15:26 188.84 188.87 188.81 188.87 270.4K
15:27 188.84 188.86 188.83 188.84 163.0K
15:28 188.84 188.87 188.67 188.77 312.3K
15:29 188.79 188.81 188.78 188.80 106.4K
15:30 188.85 188.93 188.79 188.88 268.8K
15:31 188.92 188.98 188.92 188.98 192.6K
15:32 188.99 189.10 188.96 189.09 142.5K
15:33 189.09 189.13 189.07 189.08 161.7K
15:34 189.07 189.07 189.00 189.02 138.8K
15:35 188.95 189.08 188.95 189.08 319.3K
15:36 189.08 189.15 189.07 189.13 122.0K
15:37 189.14 189.17 189.10 189.12 240.4K
15:38 189.12 189.14 189.10 189.14 221.1K
15:39 189.16 189.16 189.11 189.14 197.8K
15:40 189.15 189.27 189.15 189.27 257.2K
15:41 189.28 189.28 189.19 189.28 357.5K
15:42 189.33 189.38 189.31 189.33 370.0K
15:43 189.32 189.32 189.22 189.22 290.6K
15:44 189.24 189.24 189.20 189.21 205.8K
15:45 189.22 189.31 189.20 189.30 206.0K
15:46 189.28 189.28 189.20 189.27 236.5K
15:47 189.26 189.36 189.26 189.35 254.0K
15:48 189.41 189.48 189.41 189.45 342.9K
15:49 189.46 189.56 189.46 189.56 282.1K
15:50 189.68 189.68 189.53 189.63 439.6K
15:51 189.63 189.65 189.58 189.64 516.1K
15:52 189.62 189.65 189.56 189.57 289.1K
15:53 189.56 189.61 189.52 189.56 348.7K
15:54 189.59 189.66 189.55 189.65 485.7K
15:55 189.61 189.62 189.52 189.57 681.0K
15:56 189.61 189.65 189.56 189.57 566.3K
15:57 189.55 189.57 189.45 189.45 677.3K
15:58 189.46 189.46 189.38 189.44 708.3K
15:59 189.40 189.43 189.30 189.30 1,514.0K
16:00 189.37 189.38 189.37 189.38 8,769.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available