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
09:30 177.31 179.95 177.31 179.81 6,915.7K
09:31 179.44 179.79 179.09 179.69 742.8K
09:32 180.01 180.40 179.89 180.30 693.7K
09:33 180.46 181.04 180.46 180.85 1,044.8K
09:34 180.66 180.66 179.99 180.26 410.4K
09:35 180.79 181.04 180.35 180.78 674.6K
09:36 180.70 180.85 180.46 180.71 504.7K
09:37 180.54 180.78 180.43 180.61 598.4K
09:38 180.72 180.86 180.48 180.86 491.1K
09:39 180.92 180.92 180.30 180.50 513.0K
09:40 180.59 180.81 180.08 180.72 805.3K
09:41 180.82 181.35 180.80 181.33 991.5K
09:42 181.24 181.24 180.17 180.17 547.3K
09:43 180.01 180.20 179.74 180.17 656.3K
09:44 180.44 181.19 180.14 181.19 568.7K
09:45 181.03 181.31 180.76 181.25 855.2K
09:46 181.17 181.84 181.17 181.60 673.5K
09:47 181.69 181.82 181.57 181.69 481.2K
09:48 181.46 181.72 181.21 181.35 417.4K
09:49 181.32 181.47 181.05 181.17 358.6K
09:50 181.14 181.63 180.98 181.56 448.9K
09:51 181.67 181.75 181.28 181.28 383.4K
09:52 181.23 181.74 181.20 181.68 344.0K
09:53 181.72 181.72 181.45 181.57 393.9K
09:54 181.61 181.61 181.40 181.49 516.6K
09:55 181.32 181.32 181.02 181.16 563.7K
09:56 181.20 181.80 181.20 181.69 349.8K
09:57 181.53 181.92 181.53 181.72 290.8K
09:58 181.91 182.15 181.91 182.07 395.0K
09:59 182.05 182.47 182.05 182.29 456.3K
10:00 182.21 182.66 182.15 182.18 740.3K
10:01 182.11 182.17 181.75 182.07 423.4K
10:02 182.19 182.43 181.82 182.43 362.4K
10:03 182.41 182.59 182.39 182.53 323.7K
10:04 182.72 182.92 182.67 182.75 373.4K
10:05 182.48 182.55 182.19 182.20 355.8K
10:06 182.21 182.57 182.21 182.25 241.6K
10:07 182.19 182.19 181.71 181.76 492.0K
10:08 181.75 181.75 181.48 181.55 351.7K
10:09 181.49 181.49 181.09 181.28 306.3K
10:10 181.34 182.85 181.34 182.85 575.4K
10:11 183.01 185.33 183.01 184.87 1,349.3K
10:12 184.60 184.84 184.03 184.59 480.2K
10:13 184.64 185.75 184.55 185.75 512.9K
10:14 185.73 185.76 185.22 185.44 555.6K
10:15 185.49 186.29 185.26 185.95 646.2K
10:16 185.76 186.75 185.76 186.75 507.9K
10:17 187.01 187.37 186.86 187.35 487.8K
10:18 187.46 187.46 186.30 186.30 470.3K
10:19 186.23 186.31 185.83 186.04 547.1K
10:20 186.04 186.18 185.76 185.84 599.7K
10:21 185.72 185.96 185.33 185.44 374.7K
10:22 185.34 185.34 184.42 184.56 1,001.2K
10:23 184.58 184.66 184.20 184.29 382.9K
10:24 184.02 184.14 183.48 183.63 348.8K
10:25 183.75 184.00 183.53 183.73 290.7K
10:26 183.66 184.28 183.52 184.07 321.8K
10:27 184.08 184.38 183.95 184.36 563.3K
10:28 184.34 184.34 183.85 183.85 322.7K
10:29 183.69 183.85 183.47 183.78 339.6K
10:30 183.73 183.76 183.50 183.63 341.1K
10:31 183.51 183.60 183.16 183.60 328.5K
10:32 183.59 184.27 183.49 184.27 340.5K
10:33 184.46 185.12 184.30 184.65 367.0K
10:34 184.73 184.73 184.23 184.24 420.5K
10:35 184.12 184.25 183.56 183.56 460.4K
10:36 183.60 183.75 183.37 183.47 377.9K
10:37 183.44 183.44 182.95 182.95 249.7K
10:38 182.96 183.01 182.69 182.69 199.2K
10:39 182.69 182.80 182.37 182.55 280.5K
10:40 182.57 182.96 182.57 182.96 342.2K
10:41 183.07 183.08 182.70 182.73 208.9K
10:42 182.86 183.45 182.86 183.32 226.9K
10:43 183.35 183.52 183.23 183.52 203.6K
10:44 183.52 184.20 183.39 184.20 292.9K
10:45 184.09 184.57 184.03 184.57 283.4K
10:46 184.58 184.58 183.69 183.72 229.0K
10:47 183.77 183.77 183.43 183.65 253.3K
10:48 183.56 183.70 183.44 183.70 241.3K
10:49 183.65 183.87 183.65 183.87 202.3K
10:50 183.97 184.23 183.82 184.23 341.2K
10:51 184.18 184.76 184.02 184.76 249.5K
10:52 184.71 184.71 184.23 184.23 211.3K
10:53 184.34 184.87 184.34 184.69 192.0K
10:54 184.70 185.32 184.69 185.22 280.6K
10:55 185.04 185.12 184.84 185.12 180.0K
10:56 185.23 185.35 184.91 184.95 266.1K
10:57 184.95 185.35 184.95 185.28 215.5K
10:58 185.31 185.45 185.09 185.09 200.4K
10:59 185.06 185.43 184.89 185.26 263.5K
11:00 185.15 185.38 184.98 185.35 510.7K
11:01 185.48 185.60 185.25 185.60 192.8K
11:02 185.60 185.88 185.58 185.80 335.1K
11:03 185.75 186.01 185.69 185.87 198.3K
11:04 185.81 185.91 185.45 185.65 210.8K
11:05 185.48 185.48 185.07 185.07 238.4K
11:06 185.06 185.16 184.96 185.03 221.9K
11:07 184.83 185.21 184.83 185.11 220.7K
11:08 185.06 185.06 184.84 184.95 138.1K
11:09 185.07 185.35 185.04 185.15 150.7K
11:10 185.19 185.19 185.05 185.12 198.8K
11:11 185.02 185.23 185.01 185.01 239.0K
11:12 184.96 184.96 184.58 184.58 162.0K
11:13 184.61 185.02 184.61 184.74 212.4K
11:14 184.80 184.95 183.61 183.71 920.8K
11:15 183.60 183.89 183.08 183.73 859.3K
11:16 183.58 183.98 183.34 183.98 497.8K
11:17 183.93 184.19 183.76 183.92 386.2K
11:18 183.88 184.06 183.74 184.06 202.2K
11:19 184.18 184.46 184.01 184.24 285.5K
11:20 184.23 184.64 184.23 184.64 302.6K
11:21 184.77 184.78 184.11 184.14 272.9K
11:22 184.09 184.18 183.82 183.84 176.8K
11:23 183.86 183.89 183.63 183.63 146.5K
11:24 183.68 183.68 183.25 183.25 218.3K
11:25 183.29 183.57 183.27 183.35 186.2K
11:26 183.38 183.42 183.04 183.04 219.9K
11:27 183.00 183.13 182.96 183.05 183.3K
11:28 183.03 183.11 182.82 182.82 179.1K
11:29 182.75 182.93 182.66 182.66 158.9K
11:30 182.69 183.15 182.69 183.14 244.2K
11:31 183.21 183.37 183.18 183.33 250.0K
11:32 183.32 183.49 183.21 183.49 184.2K
11:33 183.60 183.75 183.60 183.66 157.1K
11:34 183.50 183.75 183.48 183.72 150.1K
11:35 183.81 184.37 183.81 184.27 164.7K
11:36 184.10 184.39 184.10 184.24 214.2K
11:37 184.20 184.20 183.91 184.01 129.8K
11:38 184.00 184.25 183.85 183.85 189.7K
11:39 183.88 183.98 183.72 183.73 210.2K
11:40 183.72 184.40 183.72 184.40 154.5K
11:41 184.47 184.69 184.47 184.65 292.7K
11:42 184.67 184.68 184.44 184.49 152.3K
11:43 184.49 184.85 184.49 184.82 161.3K
11:44 184.74 185.02 184.64 185.02 132.7K
11:45 185.02 185.04 184.88 184.90 230.1K
11:46 184.88 184.95 184.87 184.87 334.3K
11:47 184.75 184.89 184.71 184.87 160.2K
11:48 184.87 185.01 184.80 184.89 93.6K
11:49 184.95 185.09 184.87 184.93 153.7K
11:50 185.06 185.47 185.06 185.31 360.8K
11:51 185.30 185.30 184.87 184.97 194.1K
11:52 184.95 185.09 184.92 184.93 84.4K
11:53 184.90 184.95 184.71 184.73 135.6K
11:54 184.70 184.73 184.59 184.68 119.6K
11:55 184.64 184.85 184.64 184.64 185.4K
11:56 184.54 184.97 184.49 184.96 182.3K
11:57 184.96 184.96 184.59 184.64 189.4K
11:58 184.64 184.64 184.45 184.47 106.3K
11:59 184.52 184.52 184.31 184.33 102.4K
12:00 184.33 184.33 184.01 184.20 377.9K
12:01 184.27 184.31 183.94 183.94 121.9K
12:02 183.96 184.20 183.92 184.12 140.4K
12:03 184.16 184.16 183.90 184.01 105.2K
12:04 184.07 184.22 184.03 184.18 79.7K
12:05 184.15 184.24 184.08 184.23 89.4K
12:06 184.16 184.30 184.16 184.21 99.8K
12:07 184.08 184.26 184.08 184.14 291.9K
12:08 184.13 184.13 183.70 183.79 119.3K
12:09 183.80 183.84 183.74 183.84 121.7K
12:10 183.86 183.86 183.42 183.54 211.4K
12:11 183.60 183.60 183.49 183.52 137.9K
12:12 183.47 183.47 183.01 183.01 139.6K
12:13 183.15 183.43 183.15 183.35 133.1K
12:14 183.32 183.32 183.12 183.29 179.1K
12:15 183.26 183.29 183.16 183.17 150.7K
12:16 183.18 183.34 183.07 183.07 182.0K
12:17 183.06 183.16 182.89 182.89 250.0K
12:18 182.82 182.90 182.51 182.90 191.9K
12:19 182.82 183.02 182.81 183.02 148.5K
12:20 182.95 182.97 182.62 182.62 240.6K
12:21 182.70 182.88 182.63 182.63 151.3K
12:22 182.60 182.69 182.48 182.69 237.5K
12:23 182.67 182.80 182.62 182.80 106.7K
12:24 182.79 182.90 182.72 182.84 176.4K
12:25 182.84 183.15 182.84 183.15 170.7K
12:26 183.12 183.44 183.03 183.44 187.3K
12:27 183.46 183.50 183.28 183.28 286.4K
12:28 183.33 183.57 183.28 183.39 198.5K
12:29 183.38 183.65 183.38 183.58 95.3K
12:30 183.50 183.50 183.27 183.40 122.3K
12:31 183.42 183.42 183.26 183.38 114.5K
12:32 183.36 183.42 183.31 183.40 100.3K
12:33 183.45 183.51 183.16 183.17 158.6K
12:34 183.26 183.26 183.04 183.20 146.7K
12:35 183.23 183.31 183.10 183.31 99.2K
12:36 183.28 183.28 183.13 183.25 92.6K
12:37 183.24 183.32 183.15 183.31 160.9K
12:38 183.35 183.42 183.27 183.29 93.7K
12:39 183.30 183.30 183.10 183.11 87.8K
12:40 183.10 183.28 183.07 183.11 236.2K
12:41 183.02 183.03 182.82 182.82 100.3K
12:42 182.79 182.97 182.78 182.97 180.4K
12:43 183.00 183.00 182.69 182.69 90.1K
12:44 182.61 182.78 182.49 182.78 138.7K
12:45 182.68 182.74 182.57 182.62 185.8K
12:46 182.68 182.70 182.54 182.54 148.5K
12:47 182.58 182.70 182.54 182.57 106.7K
12:48 182.59 182.77 182.44 182.77 136.7K
12:49 182.79 183.09 182.79 183.09 126.5K
12:50 183.19 183.19 182.94 182.96 97.8K
12:51 183.05 183.16 182.97 182.97 127.0K
12:52 182.87 182.91 182.78 182.84 111.2K
12:53 182.87 182.93 182.80 182.88 118.4K
12:54 183.00 183.09 182.90 183.09 104.8K
12:55 183.11 183.12 183.00 183.00 141.9K
12:56 182.99 183.06 182.96 182.97 147.6K
12:57 182.88 183.14 182.88 183.02 374.2K
12:58 182.99 182.99 182.64 182.67 296.0K
12:59 182.82 182.98 182.74 182.98 88.1K
13:00 182.96 184.02 182.96 183.58 698.4K
13:01 183.44 183.78 183.44 183.56 333.5K
13:02 183.49 183.49 183.30 183.31 426.9K
13:03 183.15 183.26 182.87 182.87 162.2K
13:04 182.83 182.95 182.83 182.92 111.4K
13:05 182.84 183.10 182.84 183.10 152.0K
13:06 183.20 183.20 183.00 183.12 180.7K
13:07 183.09 183.12 182.95 183.12 196.7K
13:08 183.11 183.26 182.99 183.25 157.7K
13:09 183.22 183.35 183.16 183.24 113.7K
13:10 183.27 183.37 183.17 183.37 290.9K
13:11 183.34 183.43 183.24 183.28 179.2K
13:12 183.22 183.72 183.22 183.72 190.5K
13:13 183.72 183.83 183.69 183.83 151.4K
13:14 183.79 184.19 183.79 184.19 192.1K
13:15 184.18 184.50 184.17 184.50 229.1K
13:16 184.56 184.70 184.52 184.65 280.2K
13:17 184.62 184.62 184.46 184.51 293.2K
13:18 184.46 184.60 184.46 184.51 156.9K
13:19 184.49 184.60 184.43 184.46 221.7K
13:20 184.47 184.57 184.38 184.45 205.5K
13:21 184.46 184.57 184.42 184.48 179.8K
13:22 184.47 184.51 184.39 184.41 157.3K
13:23 184.47 184.58 184.43 184.55 103.8K
13:24 184.57 184.82 184.57 184.77 175.0K
13:25 184.73 184.87 184.72 184.85 139.1K
13:26 184.89 185.03 184.86 184.95 166.6K
13:27 184.91 185.00 184.82 184.93 236.2K
13:28 184.86 185.00 184.81 184.99 245.9K
13:29 184.99 185.32 184.97 185.26 170.3K
13:30 185.28 185.28 185.05 185.13 286.4K
13:31 185.11 185.11 184.58 184.58 182.5K
13:32 184.53 184.71 184.50 184.65 148.4K
13:33 184.75 184.75 184.40 184.65 246.4K
13:34 184.64 184.73 184.60 184.63 344.8K
13:35 184.63 184.80 184.62 184.80 427.7K
13:36 184.78 185.21 184.76 185.11 183.4K
13:37 185.06 185.21 185.06 185.06 307.4K
13:38 184.98 185.09 184.98 185.07 96.4K
13:39 185.17 185.41 185.13 185.33 258.8K
13:40 185.35 185.42 185.04 185.04 134.6K
13:41 184.98 185.30 184.98 185.30 172.5K
13:42 185.27 185.36 185.25 185.29 177.8K
13:43 185.33 185.33 184.97 185.00 132.8K
13:44 185.00 185.32 185.00 185.32 286.8K
13:45 185.36 185.41 185.26 185.26 249.9K
13:46 184.88 185.60 184.88 185.53 535.0K
13:47 185.56 185.62 185.14 185.14 179.1K
13:48 185.13 185.36 185.12 185.35 195.2K
13:49 185.51 185.51 185.23 185.39 170.3K
13:50 185.51 185.77 185.45 185.77 180.8K
13:51 185.79 185.79 185.49 185.49 133.2K
13:52 185.50 185.51 185.24 185.45 449.0K
13:53 185.47 185.74 185.40 185.74 346.7K
13:54 185.67 185.72 185.42 185.42 123.4K
13:55 185.45 185.52 185.36 185.40 144.6K
13:56 185.35 185.56 185.35 185.54 245.4K
13:57 185.56 185.58 185.47 185.53 206.2K
13:58 185.56 185.88 185.56 185.79 177.5K
13:59 185.80 185.91 185.76 185.86 152.3K
14:00 185.95 186.20 185.88 186.20 167.3K
14:01 186.01 186.01 185.77 185.77 359.5K
14:02 185.78 185.96 185.77 185.95 160.1K
14:03 185.87 185.92 185.85 185.88 171.7K
14:04 185.87 186.12 185.87 186.02 210.8K
14:05 185.99 185.99 185.71 185.71 258.0K
14:06 185.68 185.68 185.43 185.57 234.4K
14:07 185.63 185.78 185.63 185.72 162.7K
14:08 185.75 185.86 185.73 185.77 127.1K
14:09 185.82 185.83 185.71 185.83 190.8K
14:10 185.81 186.16 185.81 186.00 176.8K
14:11 185.88 185.92 185.66 185.67 142.1K
14:12 185.69 185.83 185.64 185.83 259.9K
14:13 185.84 186.06 185.84 185.95 193.1K
14:14 185.98 185.98 185.65 185.65 133.2K
14:15 185.65 185.73 185.63 185.72 101.5K
14:16 185.84 185.86 185.50 185.60 335.8K
14:17 185.69 185.77 185.69 185.73 169.7K
14:18 185.68 185.86 185.62 185.84 181.0K
14:19 185.91 185.91 185.74 185.86 239.7K
14:20 185.96 185.98 185.81 185.85 135.6K
14:21 185.92 186.05 185.79 186.03 170.6K
14:22 186.03 186.32 186.03 186.21 156.9K
14:23 186.27 186.27 185.84 185.88 149.8K
14:24 185.94 186.04 185.71 186.04 175.3K
14:25 186.04 186.04 185.65 185.65 140.3K
14:26 185.62 185.78 185.51 185.67 177.4K
14:27 185.69 185.72 185.61 185.72 124.2K
14:28 185.74 185.89 185.67 185.89 221.8K
14:29 185.93 185.93 185.78 185.78 138.0K
14:30 185.84 186.06 185.84 185.88 179.4K
14:31 185.83 185.84 185.69 185.76 269.6K
14:32 185.80 185.80 185.52 185.52 150.2K
14:33 185.46 185.46 185.33 185.36 170.5K
14:34 185.32 185.45 185.29 185.37 131.2K
14:35 185.25 185.48 185.25 185.46 274.6K
14:36 185.40 185.42 185.13 185.32 264.8K
14:37 185.32 185.37 185.17 185.17 131.1K
14:38 185.26 185.26 185.05 185.05 119.1K
14:39 185.12 185.18 185.12 185.16 79.5K
14:40 185.22 185.29 185.13 185.20 140.9K
14:41 185.16 185.46 185.16 185.33 131.7K
14:42 185.40 185.41 185.20 185.20 123.8K
14:43 185.27 185.37 185.27 185.37 99.0K
14:44 185.46 185.62 185.46 185.55 273.6K
14:45 185.56 185.56 185.26 185.35 166.2K
14:46 185.43 185.59 185.43 185.59 112.1K
14:47 185.78 185.86 185.60 185.60 409.0K
14:48 185.52 185.55 185.26 185.53 143.9K
14:49 185.48 185.62 185.48 185.51 147.3K
14:50 185.47 185.61 185.40 185.55 117.2K
14:51 185.55 185.55 185.25 185.45 139.0K
14:52 185.47 185.53 185.39 185.53 80.9K
14:53 185.55 185.69 185.48 185.62 133.7K
14:54 185.69 185.70 185.40 185.43 157.7K
14:55 185.44 185.48 185.23 185.25 104.5K
14:56 185.30 185.33 185.24 185.28 125.6K
14:57 185.27 185.45 185.27 185.38 135.6K
14:58 185.44 185.44 185.14 185.27 142.7K
14:59 185.22 185.47 185.22 185.40 158.7K
15:00 185.41 185.53 185.27 185.38 431.6K
15:01 185.29 185.42 185.22 185.42 221.5K
15:02 185.43 185.43 185.15 185.15 164.2K
15:03 185.07 185.08 184.90 185.05 172.7K
15:04 184.97 185.06 184.88 184.98 104.6K
15:05 184.98 185.06 184.92 185.02 0.0K
15:06 185.01 185.13 184.91 184.98 307.4K
15:07 184.93 185.10 184.91 185.05 279.7K
15:08 185.05 185.11 184.98 184.98 116.7K
15:09 184.93 184.93 184.73 184.74 190.2K
15:10 184.72 184.79 184.60 184.74 260.2K
15:11 184.68 184.69 184.50 184.56 171.3K
15:12 184.57 184.72 184.55 184.64 164.2K
15:13 184.68 184.90 184.68 184.90 189.8K
15:14 184.87 184.87 184.67 184.69 113.7K
15:15 184.72 184.72 184.32 184.35 232.9K
15:16 184.35 184.45 184.23 184.45 175.7K
15:17 184.50 184.69 184.50 184.56 142.1K
15:18 184.59 184.84 184.55 184.68 237.6K
15:19 184.69 184.70 184.55 184.65 173.6K
15:20 184.59 184.71 184.33 184.33 139.1K
15:21 184.37 184.40 184.24 184.40 228.3K
15:22 184.44 184.68 184.40 184.40 166.5K
15:23 184.34 184.40 184.32 184.36 151.6K
15:24 184.35 184.38 184.22 184.31 216.2K
15:25 184.33 184.39 183.89 183.89 234.1K
15:26 183.86 184.25 183.86 184.05 243.7K
15:27 184.01 184.11 183.97 184.11 202.8K
15:28 184.19 184.19 184.04 184.13 212.3K
15:29 184.23 184.32 184.14 184.14 193.1K
15:30 184.19 184.53 184.19 184.47 266.7K
15:31 184.56 184.72 184.53 184.69 204.8K
15:32 184.66 185.26 184.66 185.05 315.4K
15:33 185.12 185.19 185.03 185.19 215.8K
15:34 185.14 185.18 185.04 185.04 217.4K
15:35 185.09 185.16 184.91 185.16 345.0K
15:36 185.14 185.14 184.88 184.98 192.0K
15:37 185.04 185.31 185.04 185.31 281.2K
15:38 185.37 185.48 185.12 185.17 248.2K
15:39 185.16 185.20 185.01 185.03 170.5K
15:40 185.03 185.03 184.59 184.63 292.1K
15:41 184.68 184.68 184.53 184.68 387.8K
15:42 184.62 184.87 184.61 184.72 162.8K
15:43 184.68 184.68 184.53 184.55 227.0K
15:44 184.52 184.83 184.52 184.71 181.0K
15:45 184.75 184.84 184.65 184.65 379.2K
15:46 184.57 184.57 184.39 184.40 232.8K
15:47 184.39 184.43 184.31 184.41 280.7K
15:48 184.37 184.52 184.26 184.51 220.6K
15:49 184.46 184.63 184.35 184.35 527.8K
15:50 184.25 184.25 184.04 184.06 645.7K
15:51 184.09 184.49 184.06 184.49 494.3K
15:52 184.44 184.72 184.28 184.66 411.9K
15:53 184.66 184.79 184.53 184.53 337.2K
15:54 184.44 184.48 184.26 184.27 478.4K
15:55 184.28 184.48 184.21 184.33 790.2K
15:56 184.25 184.29 184.17 184.27 660.0K
15:57 184.13 184.21 184.03 184.18 751.1K
15:58 184.15 184.21 184.02 184.11 915.1K
15:59 183.96 184.18 183.86 184.14 19,371.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available