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
09:30 183.73 184.18 183.73 184.08 1,608.5K
09:31 184.05 184.79 184.05 184.23 304.9K
09:32 184.20 184.26 184.00 184.07 179.5K
09:33 183.98 184.17 183.87 183.87 174.4K
09:34 184.02 184.15 183.94 183.94 128.8K
09:35 184.05 184.05 183.66 183.72 122.9K
09:36 183.76 183.98 183.76 183.83 175.2K
09:37 183.90 183.93 183.73 183.90 93.5K
09:38 183.90 184.37 183.90 184.37 112.4K
09:39 184.39 184.65 184.39 184.62 158.9K
09:40 184.66 184.85 184.66 184.85 114.5K
09:41 184.90 184.90 184.48 184.53 137.0K
09:42 184.55 184.74 184.49 184.74 80.7K
09:43 184.75 184.75 184.57 184.70 119.4K
09:44 184.68 184.69 184.53 184.53 73.0K
09:45 184.54 184.68 184.46 184.57 144.2K
09:46 184.58 184.63 184.50 184.51 186.4K
09:47 184.52 184.73 184.52 184.62 151.5K
09:48 184.62 184.69 184.50 184.59 58.5K
09:49 184.66 184.75 184.66 184.75 77.5K
09:50 184.74 184.94 184.73 184.73 141.3K
09:51 184.69 184.84 184.69 184.76 99.3K
09:52 184.81 184.92 184.76 184.89 92.1K
09:53 184.90 185.04 184.90 185.01 167.2K
09:54 185.03 185.27 185.02 185.24 158.6K
09:55 185.23 185.33 185.22 185.33 103.3K
09:56 185.36 185.36 185.24 185.32 86.4K
09:57 185.23 185.35 185.23 185.28 153.3K
09:58 185.37 185.39 185.33 185.38 131.9K
09:59 185.39 185.45 185.23 185.42 162.2K
10:00 185.13 185.52 184.96 185.21 484.8K
10:01 185.29 185.85 185.29 185.82 263.0K
10:02 185.72 185.77 185.50 185.50 150.2K
10:03 185.51 185.59 185.38 185.47 138.4K
10:04 185.46 185.47 185.25 185.25 104.4K
10:05 185.27 185.46 185.27 185.46 140.9K
10:06 185.48 185.62 185.42 185.46 106.5K
10:07 185.37 185.40 185.31 185.34 126.5K
10:08 185.38 185.41 185.32 185.32 80.9K
10:09 185.31 185.46 185.30 185.43 94.8K
10:10 185.40 185.52 185.40 185.43 197.6K
10:11 185.39 185.45 185.32 185.33 70.6K
10:12 185.33 185.35 185.18 185.22 153.5K
10:13 185.27 185.38 185.26 185.38 206.3K
10:14 185.38 185.38 185.21 185.22 128.2K
10:15 185.23 185.30 185.19 185.19 70.7K
10:16 185.28 185.40 185.27 185.39 150.0K
10:17 185.33 185.36 185.23 185.23 139.8K
10:18 185.24 185.29 185.20 185.24 87.1K
10:19 185.23 185.26 185.08 185.08 99.1K
10:20 185.11 185.18 185.08 185.08 78.6K
10:21 185.18 185.19 185.13 185.19 106.0K
10:22 185.18 185.40 185.18 185.31 120.6K
10:23 185.33 185.33 185.25 185.29 64.5K
10:24 185.30 185.39 185.29 185.29 74.9K
10:25 185.32 185.39 185.16 185.39 113.1K
10:26 185.35 185.41 185.28 185.37 127.6K
10:27 185.40 185.45 185.39 185.41 92.9K
10:28 185.41 185.44 185.33 185.44 113.2K
10:29 185.44 185.53 185.44 185.50 91.5K
10:30 185.50 185.50 185.44 185.48 84.4K
10:31 185.48 185.64 185.43 185.61 251.0K
10:32 185.57 185.62 185.44 185.44 150.7K
10:33 185.42 185.48 185.38 185.38 153.1K
10:34 185.36 185.45 185.34 185.37 182.1K
10:35 185.37 185.44 185.34 185.34 240.7K
10:36 185.35 185.46 185.26 185.26 177.5K
10:37 185.28 185.37 185.23 185.37 152.8K
10:38 185.41 185.43 185.25 185.25 180.0K
10:39 185.23 185.30 185.23 185.27 138.4K
10:40 185.29 185.33 185.17 185.17 114.7K
10:41 185.16 185.16 185.00 185.10 128.8K
10:42 185.10 185.25 185.09 185.25 151.8K
10:43 185.27 185.28 185.19 185.19 231.1K
10:44 185.18 185.18 185.12 185.12 316.9K
10:45 185.14 185.37 185.14 185.34 140.6K
10:46 185.32 185.34 185.12 185.12 83.5K
10:47 185.13 185.29 185.11 185.26 122.4K
10:48 185.29 185.29 185.22 185.22 95.5K
10:49 185.27 185.31 185.23 185.23 193.3K
10:50 185.24 185.32 185.24 185.29 78.0K
10:51 185.29 185.39 185.29 185.29 184.5K
10:52 185.39 185.40 185.31 185.31 209.2K
10:53 185.44 185.48 185.38 185.38 392.5K
10:54 185.38 185.41 185.33 185.34 85.6K
10:55 185.33 185.39 185.30 185.34 186.9K
10:56 185.34 185.34 185.24 185.34 76.1K
10:57 185.32 185.35 185.27 185.27 64.4K
10:58 185.24 185.26 185.11 185.17 75.8K
10:59 185.16 185.23 185.13 185.23 138.7K
11:00 185.29 185.29 185.09 185.09 160.8K
11:01 185.11 185.19 185.09 185.09 112.6K
11:02 185.10 185.19 185.03 185.19 187.4K
11:03 185.22 185.27 185.19 185.24 91.3K
11:04 185.24 185.28 185.20 185.28 221.9K
11:05 185.28 185.31 185.26 185.28 105.4K
11:06 185.28 185.35 185.28 185.33 116.0K
11:07 185.33 185.33 185.22 185.22 136.3K
11:08 185.24 185.34 185.24 185.30 99.5K
11:09 185.31 185.44 185.31 185.40 126.7K
11:10 185.39 185.45 185.39 185.42 72.2K
11:11 185.45 185.48 185.39 185.48 78.2K
11:12 185.48 185.54 185.48 185.51 118.0K
11:13 185.50 185.51 185.39 185.42 71.6K
11:14 185.39 185.46 185.37 185.46 44.7K
11:15 185.46 185.51 185.42 185.51 75.2K
11:16 185.51 185.57 185.48 185.49 87.4K
11:17 185.48 185.55 185.46 185.55 123.8K
11:18 185.53 185.60 185.53 185.55 122.5K
11:19 185.60 185.60 185.43 185.46 141.7K
11:20 185.44 185.49 185.38 185.39 97.9K
11:21 185.33 185.47 185.33 185.45 98.9K
11:22 185.43 185.49 185.40 185.45 58.0K
11:23 185.46 185.48 185.42 185.48 105.1K
11:24 185.45 185.52 185.45 185.52 91.6K
11:25 185.51 185.52 185.47 185.49 151.2K
11:26 185.49 185.52 185.49 185.51 57.0K
11:27 185.49 185.53 185.45 185.45 60.3K
11:28 185.45 185.48 185.41 185.48 69.8K
11:29 185.49 185.51 185.46 185.50 91.0K
11:30 185.51 185.62 185.50 185.58 96.5K
11:31 185.56 185.66 185.56 185.66 70.9K
11:32 185.70 185.73 185.68 185.70 110.0K
11:33 185.71 185.73 185.66 185.71 101.2K
11:34 185.67 185.68 185.49 185.49 125.4K
11:35 185.48 185.48 185.34 185.34 112.1K
11:36 185.34 185.36 185.30 185.31 101.5K
11:37 185.29 185.29 185.16 185.16 112.3K
11:38 185.14 185.17 185.09 185.14 136.7K
11:39 185.16 185.26 185.16 185.20 273.4K
11:40 185.22 185.31 185.21 185.28 145.4K
11:41 185.30 185.38 185.30 185.33 112.6K
11:42 185.35 185.35 185.20 185.20 97.6K
11:43 185.21 185.24 185.12 185.13 83.1K
11:44 185.18 185.21 185.16 185.18 73.1K
11:45 185.19 185.20 184.99 184.99 115.1K
11:46 184.98 185.02 184.98 185.01 61.7K
11:47 185.00 185.09 185.00 185.03 98.1K
11:48 185.07 185.24 185.07 185.24 119.4K
11:49 185.23 185.24 185.19 185.21 119.6K
11:50 185.20 185.20 185.06 185.06 194.1K
11:51 185.08 185.22 185.06 185.21 116.5K
11:52 185.27 185.33 185.27 185.29 102.7K
11:53 185.29 185.31 185.25 185.30 54.8K
11:54 185.35 185.43 185.35 185.40 79.2K
11:55 185.39 185.43 185.36 185.43 46.4K
11:56 185.43 185.46 185.32 185.33 155.6K
11:57 185.30 185.37 185.23 185.23 133.4K
11:58 185.23 185.26 185.19 185.20 58.9K
11:59 185.22 185.30 185.22 185.30 79.0K
12:00 185.34 185.39 185.34 185.38 56.2K
12:01 185.37 185.37 185.28 185.31 77.1K
12:02 185.30 185.34 185.25 185.25 68.3K
12:03 185.26 185.30 185.26 185.29 31.3K
12:04 185.24 185.24 185.19 185.23 61.2K
12:05 185.24 185.49 185.23 185.49 105.9K
12:06 185.46 185.47 185.36 185.36 70.5K
12:07 185.35 185.43 185.35 185.41 69.3K
12:08 185.43 185.48 185.39 185.39 81.4K
12:09 185.37 185.41 185.34 185.35 113.4K
12:10 185.33 185.38 185.31 185.35 81.0K
12:11 185.35 185.35 185.31 185.33 37.4K
12:12 185.33 185.33 185.25 185.25 95.0K
12:13 185.26 185.32 185.26 185.26 70.7K
12:14 185.26 185.26 185.22 185.23 42.9K
12:15 185.24 185.24 185.12 185.14 49.4K
12:16 185.14 185.14 185.08 185.13 115.3K
12:17 185.19 185.21 185.18 185.21 89.5K
12:18 185.22 185.22 185.16 185.17 32.4K
12:19 185.17 185.17 185.10 185.10 56.5K
12:20 185.11 185.25 185.10 185.25 104.2K
12:21 185.19 185.26 185.18 185.25 49.8K
12:22 185.27 185.27 185.17 185.18 68.8K
12:23 185.18 185.18 185.12 185.12 63.3K
12:24 185.22 185.22 185.10 185.13 124.0K
12:25 185.13 185.15 185.11 185.15 47.4K
12:26 185.12 185.13 185.07 185.08 40.8K
12:27 185.11 185.11 185.02 185.02 62.8K
12:28 185.01 185.03 184.99 185.03 72.4K
12:29 185.05 185.08 185.04 185.05 61.6K
12:30 185.05 185.07 185.01 185.02 70.5K
12:31 185.02 185.05 185.00 185.03 28.9K
12:32 185.03 185.04 185.01 185.01 63.0K
12:33 185.02 185.17 185.02 185.14 91.1K
12:34 185.13 185.16 185.11 185.15 81.0K
12:35 185.15 185.24 185.15 185.15 104.7K
12:36 185.19 185.23 185.14 185.22 56.3K
12:37 185.27 185.28 185.19 185.22 98.8K
12:38 185.25 185.25 185.17 185.18 105.3K
12:39 185.19 185.19 185.02 185.03 78.6K
12:40 185.05 185.06 185.03 185.04 40.9K
12:41 185.04 185.13 185.03 185.13 71.6K
12:42 185.13 185.15 185.12 185.15 43.6K
12:43 185.12 185.15 185.06 185.15 96.6K
12:44 185.19 185.19 185.08 185.08 106.6K
12:45 185.08 185.10 185.03 185.09 45.8K
12:46 185.11 185.11 184.98 184.98 63.2K
12:47 184.98 184.98 184.92 184.94 61.6K
12:48 184.91 185.03 184.91 184.99 77.0K
12:49 184.99 185.01 184.98 184.99 42.9K
12:50 184.98 185.17 184.98 185.13 126.4K
12:51 185.14 185.18 185.11 185.12 74.3K
12:52 185.13 185.14 185.07 185.07 61.5K
12:53 185.05 185.07 185.04 185.04 59.6K
12:54 185.04 185.06 185.02 185.03 105.3K
12:55 185.04 185.06 184.96 185.01 273.6K
12:56 185.01 185.04 184.97 184.99 83.4K
12:57 184.97 185.00 184.95 184.97 74.4K
12:58 184.98 184.99 184.91 184.98 89.4K
12:59 184.97 184.99 184.92 184.95 148.1K
13:00 184.97 184.99 184.93 184.94 58.9K
13:01 184.95 185.00 184.94 184.97 72.0K
13:02 184.98 185.06 184.93 185.06 135.9K
13:03 185.02 185.07 185.02 185.04 86.4K
13:04 185.08 185.11 185.02 185.02 84.2K
13:05 185.05 185.16 185.05 185.14 62.3K
13:06 185.12 185.18 185.09 185.18 66.9K
13:07 185.18 185.18 185.11 185.11 56.9K
13:08 185.11 185.18 185.11 185.18 73.6K
13:09 185.22 185.25 185.18 185.19 113.5K
13:10 185.18 185.18 185.11 185.11 107.3K
13:11 185.09 185.14 185.03 185.03 62.0K
13:12 185.04 185.11 185.04 185.11 58.2K
13:13 185.14 185.23 185.12 185.21 97.3K
13:14 185.23 185.29 185.22 185.29 71.5K
13:15 185.28 185.28 185.26 185.27 43.8K
13:16 185.27 185.34 185.27 185.31 51.8K
13:17 185.30 185.32 185.29 185.30 26.0K
13:18 185.30 185.32 185.25 185.25 42.6K
13:19 185.25 185.26 185.15 185.17 47.2K
13:20 185.17 185.18 185.11 185.14 69.7K
13:21 185.15 185.18 185.15 185.18 166.3K
13:22 185.16 185.17 185.13 185.15 50.0K
13:23 185.15 185.15 185.13 185.14 43.8K
13:24 185.12 185.12 185.08 185.08 97.1K
13:25 185.08 185.27 185.08 185.27 133.6K
13:26 185.26 185.36 185.26 185.35 76.2K
13:27 185.34 185.34 185.25 185.25 98.6K
13:28 185.25 185.30 185.25 185.29 34.7K
13:29 185.29 185.31 185.28 185.29 74.5K
13:30 185.28 185.30 185.25 185.30 41.1K
13:31 185.29 185.29 185.24 185.24 47.5K
13:32 185.23 185.26 185.22 185.22 53.6K
13:33 185.23 185.23 185.13 185.13 94.2K
13:34 185.13 185.13 185.07 185.12 89.6K
13:35 185.11 185.16 185.11 185.14 84.8K
13:36 185.16 185.17 185.14 185.14 40.9K
13:37 185.15 185.16 185.12 185.14 34.9K
13:38 185.14 185.22 185.14 185.21 112.3K
13:39 185.23 185.38 185.22 185.36 75.1K
13:40 185.36 185.45 185.36 185.38 74.0K
13:41 185.38 185.38 185.36 185.36 36.1K
13:42 185.29 185.33 185.29 185.31 75.9K
13:43 185.31 185.32 185.29 185.31 44.2K
13:44 185.35 185.36 185.34 185.35 58.9K
13:45 185.36 185.47 185.36 185.47 98.4K
13:46 185.46 185.48 185.46 185.48 44.6K
13:47 185.49 185.49 185.43 185.44 34.0K
13:48 185.46 185.46 185.43 185.44 42.1K
13:49 185.44 185.48 185.42 185.46 61.5K
13:50 185.49 185.63 185.49 185.62 183.7K
13:51 185.60 185.68 185.60 185.68 71.4K
13:52 185.65 185.67 185.56 185.56 83.6K
13:53 185.55 185.56 185.49 185.49 39.9K
13:54 185.49 185.52 185.43 185.43 87.1K
13:55 185.43 185.43 185.35 185.36 101.4K
13:56 185.37 185.39 185.37 185.37 40.0K
13:57 185.39 185.39 185.34 185.39 31.5K
13:58 185.42 185.42 185.39 185.41 42.9K
13:59 185.40 185.42 185.39 185.41 30.9K
14:00 185.41 185.52 185.41 185.50 145.1K
14:01 185.49 185.59 185.49 185.56 128.1K
14:02 185.57 185.58 185.53 185.53 48.1K
14:03 185.57 185.63 185.57 185.63 68.5K
14:04 185.62 185.69 185.60 185.63 119.0K
14:05 185.64 185.64 185.56 185.62 87.2K
14:06 185.63 185.68 185.62 185.66 52.1K
14:07 185.66 185.67 185.62 185.65 44.6K
14:08 185.67 185.68 185.64 185.64 45.7K
14:09 185.64 185.65 185.62 185.64 66.6K
14:10 185.65 185.69 185.63 185.63 117.8K
14:11 185.61 185.71 185.61 185.71 43.2K
14:12 185.71 185.72 185.68 185.69 35.4K
14:13 185.69 185.72 185.64 185.64 100.1K
14:14 185.65 185.66 185.64 185.65 55.8K
14:15 185.64 185.85 185.64 185.85 156.5K
14:16 185.85 185.95 185.85 185.93 247.7K
14:17 185.94 185.96 185.93 185.96 90.9K
14:18 185.95 185.96 185.83 185.86 91.2K
14:19 185.85 185.91 185.83 185.87 82.1K
14:20 185.82 185.85 185.78 185.85 77.1K
14:21 185.85 185.85 185.79 185.81 53.6K
14:22 185.83 185.86 185.82 185.83 76.6K
14:23 185.80 185.83 185.72 185.72 69.6K
14:24 185.72 185.77 185.70 185.71 53.4K
14:25 185.71 185.77 185.71 185.76 37.5K
14:26 185.73 185.77 185.73 185.77 24.6K
14:27 185.77 185.80 185.75 185.75 113.1K
14:28 185.75 185.77 185.73 185.74 78.7K
14:29 185.74 185.74 185.69 185.69 55.7K
14:30 185.76 185.81 185.75 185.78 121.2K
14:31 185.78 185.90 185.78 185.89 108.3K
14:32 185.89 185.89 185.78 185.79 63.0K
14:33 185.81 185.81 185.76 185.78 105.7K
14:34 185.78 185.79 185.75 185.79 55.7K
14:35 185.79 185.83 185.77 185.82 58.7K
14:36 185.82 185.82 185.79 185.81 25.9K
14:37 185.81 185.82 185.79 185.82 71.9K
14:38 185.81 185.88 185.79 185.87 84.4K
14:39 185.86 185.94 185.86 185.92 111.6K
14:40 185.91 185.94 185.91 185.93 35.1K
14:41 185.91 185.94 185.84 185.84 54.6K
14:42 185.90 185.91 185.85 185.87 79.1K
14:43 185.93 185.96 185.92 185.96 68.5K
14:44 185.97 186.02 185.95 186.02 89.2K
14:45 186.03 186.03 185.93 185.93 111.6K
14:46 185.93 185.94 185.92 185.93 37.4K
14:47 185.98 185.98 185.94 185.97 86.3K
14:48 185.96 185.96 185.94 185.94 85.7K
14:49 185.94 185.94 185.89 185.92 90.2K
14:50 185.92 185.96 185.92 185.95 132.8K
14:51 185.97 185.97 185.86 185.86 100.9K
14:52 185.87 185.91 185.86 185.91 102.6K
14:53 185.89 186.01 185.86 185.86 112.3K
14:54 185.88 185.88 185.82 185.85 105.0K
14:55 185.85 185.95 185.85 185.94 104.5K
14:56 185.94 185.94 185.90 185.90 163.4K
14:57 185.91 185.92 185.88 185.89 37.4K
14:58 185.90 185.94 185.88 185.90 49.2K
14:59 185.93 185.95 185.90 185.90 111.6K
15:00 185.90 185.90 185.85 185.88 100.4K
15:01 185.87 185.87 185.77 185.80 146.5K
15:02 185.85 185.87 185.79 185.80 100.9K
15:03 185.79 185.85 185.78 185.85 189.3K
15:04 185.87 185.88 185.84 185.88 113.0K
15:05 185.87 185.93 185.84 185.93 83.1K
15:06 185.91 185.98 185.90 185.90 117.4K
15:07 185.89 185.94 185.89 185.93 115.3K
15:08 185.93 185.97 185.91 185.95 104.0K
15:09 185.93 186.03 185.93 186.02 128.4K
15:10 186.00 186.05 186.00 186.04 124.5K
15:11 186.02 186.07 186.02 186.03 51.3K
15:12 186.06 186.09 186.01 186.07 91.8K
15:13 186.08 186.10 186.07 186.08 37.5K
15:14 186.09 186.18 186.08 186.17 57.1K
15:15 186.16 186.19 186.14 186.18 90.0K
15:16 186.16 186.18 186.15 186.18 77.5K
15:17 186.18 186.18 186.12 186.14 159.6K
15:18 186.14 186.19 186.14 186.16 93.2K
15:19 186.15 186.15 186.07 186.10 165.7K
15:20 186.12 186.23 186.09 186.19 287.9K
15:21 186.18 186.31 186.18 186.31 138.3K
15:22 186.29 186.33 186.27 186.32 167.0K
15:23 186.34 186.41 186.34 186.38 111.6K
15:24 186.40 186.44 186.38 186.44 173.8K
15:25 186.40 186.41 186.38 186.39 85.1K
15:26 186.40 186.43 186.40 186.41 67.3K
15:27 186.41 186.44 186.37 186.43 146.8K
15:28 186.44 186.44 186.40 186.44 134.3K
15:29 186.43 186.49 186.42 186.45 183.7K
15:30 186.49 186.55 186.48 186.49 258.7K
15:31 186.53 186.62 186.53 186.62 102.3K
15:32 186.68 186.71 186.66 186.66 251.3K
15:33 186.69 186.75 186.67 186.75 226.2K
15:34 186.76 186.81 186.74 186.81 176.1K
15:35 186.79 186.81 186.70 186.70 290.8K
15:36 186.70 186.78 186.70 186.78 234.4K
15:37 186.78 186.79 186.76 186.77 88.3K
15:38 186.79 186.82 186.77 186.80 210.8K
15:39 186.78 186.80 186.76 186.76 93.3K
15:40 186.73 186.73 186.62 186.70 213.1K
15:41 186.71 186.75 186.71 186.75 170.5K
15:42 186.81 186.92 186.81 186.92 205.2K
15:43 186.91 186.91 186.78 186.79 237.9K
15:44 186.80 186.82 186.79 186.79 136.8K
15:45 186.82 186.84 186.74 186.74 252.6K
15:46 186.73 186.80 186.73 186.80 162.9K
15:47 186.79 186.99 186.79 186.93 354.8K
15:48 186.92 186.93 186.88 186.89 151.8K
15:49 186.88 186.96 186.86 186.96 192.1K
15:50 186.96 187.08 186.96 187.08 709.7K
15:51 187.07 187.21 187.07 187.21 336.5K
15:52 187.24 187.33 187.24 187.29 470.9K
15:53 187.27 187.36 187.23 187.36 465.1K
15:54 187.32 187.35 187.22 187.32 565.1K
15:55 187.24 187.24 186.99 187.11 616.6K
15:56 187.05 187.11 187.00 187.00 780.1K
15:57 186.98 186.98 186.94 186.95 634.5K
15:58 186.97 187.01 186.94 186.98 634.7K
15:59 186.93 186.94 186.70 186.70 1,979.6K
16:00 186.70 186.70 186.70 186.70 12,815.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available