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
09:30 186.21 186.21 185.09 185.27 3,015.2K
09:31 185.28 185.33 184.71 184.94 987.9K
09:32 185.14 185.14 184.28 184.53 773.5K
09:33 184.44 184.62 184.08 184.20 625.3K
09:34 184.22 184.34 183.93 183.93 350.0K
09:35 183.81 183.97 183.47 183.59 748.4K
09:36 183.52 184.42 183.52 184.42 357.6K
09:37 184.42 184.42 183.80 184.33 437.8K
09:38 184.41 184.41 183.96 184.08 285.9K
09:39 184.18 184.18 183.64 183.64 391.9K
09:40 183.70 184.41 183.40 184.35 552.8K
09:41 184.28 184.28 183.60 183.81 435.0K
09:42 183.82 184.18 183.82 184.10 413.7K
09:43 184.05 184.08 183.84 184.02 421.2K
09:44 184.04 184.33 184.00 184.22 345.9K
09:45 184.12 184.35 183.95 184.04 460.7K
09:46 184.01 184.64 183.93 184.50 387.0K
09:47 184.35 184.77 184.24 184.77 399.7K
09:48 184.75 184.81 184.42 184.53 314.1K
09:49 184.57 185.09 184.57 185.09 399.5K
09:50 185.29 185.29 184.81 184.81 327.6K
09:51 184.86 184.96 184.66 184.75 334.1K
09:52 184.82 185.26 184.82 185.14 220.6K
09:53 185.36 185.36 184.99 185.22 242.5K
09:54 185.22 185.22 184.99 185.05 206.5K
09:55 185.18 185.29 185.00 185.00 207.1K
09:56 185.03 185.41 185.03 185.32 170.9K
09:57 185.31 185.44 185.05 185.15 144.7K
09:58 185.15 185.54 185.13 185.47 291.2K
09:59 185.54 185.65 185.51 185.62 186.7K
10:00 185.81 186.07 185.74 185.86 539.4K
10:01 185.81 185.87 185.71 185.81 242.5K
10:02 185.77 185.97 185.67 185.67 207.8K
10:03 185.57 185.68 185.51 185.67 204.2K
10:04 185.80 185.80 185.60 185.60 156.6K
10:05 185.43 185.75 185.41 185.69 270.0K
10:06 185.75 185.76 185.62 185.64 260.0K
10:07 185.66 186.06 185.66 186.06 208.2K
10:08 186.09 186.10 185.79 185.79 306.5K
10:09 185.76 186.51 185.76 186.46 591.5K
10:10 186.52 186.56 186.32 186.39 468.8K
10:11 186.34 186.42 186.25 186.25 305.6K
10:12 186.14 186.14 185.83 186.01 205.5K
10:13 186.04 186.28 186.04 186.28 163.6K
10:14 186.31 186.35 186.12 186.35 191.8K
10:15 186.44 186.47 186.32 186.38 360.4K
10:16 186.49 186.53 186.19 186.26 195.7K
10:17 186.37 186.45 186.28 186.28 134.0K
10:18 186.43 186.72 186.43 186.67 214.7K
10:19 186.67 186.75 186.53 186.58 186.1K
10:20 186.58 186.73 186.52 186.60 153.3K
10:21 186.55 186.61 186.40 186.40 133.2K
10:22 186.45 186.57 186.40 186.40 212.5K
10:23 186.39 186.57 186.29 186.30 247.2K
10:24 186.20 186.40 186.14 186.40 236.5K
10:25 186.40 186.45 186.34 186.42 461.7K
10:26 186.37 186.37 186.21 186.33 162.3K
10:27 186.42 186.49 186.32 186.32 211.2K
10:28 186.47 186.88 186.43 186.82 271.0K
10:29 186.75 186.84 186.66 186.66 237.3K
10:30 186.65 186.86 186.65 186.70 224.4K
10:31 186.73 186.83 186.67 186.83 201.3K
10:32 186.94 186.94 186.79 186.85 158.7K
10:33 186.84 186.94 186.64 186.64 275.8K
10:34 186.55 186.61 186.51 186.60 250.1K
10:35 186.58 186.62 186.53 186.53 148.7K
10:36 186.54 186.79 186.54 186.74 164.8K
10:37 186.60 186.66 186.47 186.58 114.1K
10:38 186.57 186.73 186.51 186.71 144.4K
10:39 186.69 186.76 186.67 186.68 177.4K
10:40 186.66 186.84 186.66 186.84 208.3K
10:41 186.81 186.81 186.63 186.77 176.6K
10:42 186.77 186.90 186.73 186.90 127.9K
10:43 186.89 186.91 186.80 186.84 165.7K
10:44 186.84 186.86 186.70 186.70 166.6K
10:45 186.71 186.75 186.58 186.60 173.0K
10:46 186.69 186.69 186.47 186.56 154.8K
10:47 186.58 186.67 186.36 186.36 232.4K
10:48 186.30 186.30 185.93 186.10 218.8K
10:49 186.20 186.37 186.20 186.31 182.2K
10:50 186.35 186.35 186.14 186.32 227.1K
10:51 186.20 186.35 186.17 186.35 175.6K
10:52 186.29 186.33 186.13 186.13 154.4K
10:53 186.08 186.34 186.07 186.34 196.1K
10:54 186.33 186.65 186.33 186.65 148.2K
10:55 186.71 186.73 186.56 186.64 148.9K
10:56 186.55 186.55 186.28 186.35 226.2K
10:57 186.40 186.49 186.40 186.48 187.9K
10:58 186.44 186.44 186.23 186.37 129.2K
10:59 186.34 186.44 186.27 186.29 110.6K
11:00 186.32 186.44 186.26 186.26 198.8K
11:01 186.22 186.45 186.22 186.41 360.4K
11:02 186.39 186.44 186.25 186.34 196.2K
11:03 186.30 186.34 186.22 186.34 141.8K
11:04 186.35 186.46 186.32 186.44 89.4K
11:05 186.40 186.53 186.33 186.50 166.7K
11:06 186.53 186.66 186.53 186.55 182.1K
11:07 186.56 186.86 186.56 186.86 175.7K
11:08 186.80 186.80 186.59 186.62 176.1K
11:09 186.62 186.66 186.55 186.63 324.2K
11:10 186.65 186.65 186.49 186.50 138.8K
11:11 186.52 186.53 186.43 186.44 159.2K
11:12 186.51 186.51 186.19 186.26 171.1K
11:13 186.28 186.35 186.12 186.12 100.0K
11:14 186.17 186.22 186.01 186.04 185.3K
11:15 186.05 186.07 185.89 185.91 136.4K
11:16 185.86 185.91 185.77 185.90 142.0K
11:17 185.90 185.90 185.83 185.85 119.2K
11:18 185.93 186.23 185.92 186.23 112.2K
11:19 186.23 186.52 186.22 186.52 191.0K
11:20 186.56 186.79 186.53 186.72 209.9K
11:21 186.70 186.81 186.69 186.81 171.5K
11:22 186.79 186.79 186.62 186.72 215.3K
11:23 186.71 186.71 186.43 186.49 229.8K
11:24 186.48 186.58 186.44 186.45 184.6K
11:25 186.47 186.51 186.39 186.41 125.2K
11:26 186.42 186.42 186.30 186.41 162.9K
11:27 186.43 186.52 186.30 186.33 193.4K
11:28 186.28 186.35 186.28 186.33 160.1K
11:29 186.34 186.42 186.29 186.29 217.9K
11:30 186.18 186.38 186.16 186.38 198.2K
11:31 186.37 186.43 186.30 186.43 139.8K
11:32 186.42 186.42 186.26 186.34 144.9K
11:33 186.37 186.67 186.37 186.67 151.9K
11:34 186.67 186.80 186.59 186.79 114.6K
11:35 186.82 186.82 186.67 186.76 135.9K
11:36 186.83 186.96 186.82 186.90 212.6K
11:37 186.91 186.95 186.75 186.75 218.6K
11:38 186.89 187.14 186.89 187.04 273.3K
11:39 186.99 186.99 186.71 186.71 167.2K
11:40 186.72 186.82 186.70 186.79 109.7K
11:41 186.82 186.86 186.66 186.66 106.7K
11:42 186.57 186.57 186.25 186.25 108.8K
11:43 186.28 186.40 186.25 186.33 107.3K
11:44 186.32 186.39 186.27 186.28 99.8K
11:45 186.29 186.46 186.29 186.33 179.6K
11:46 186.34 186.34 186.04 186.12 213.9K
11:47 186.12 186.18 186.08 186.08 80.4K
11:48 185.95 185.95 185.81 185.81 186.9K
11:49 185.79 185.79 185.65 185.73 210.4K
11:50 185.84 185.87 185.76 185.85 154.5K
11:51 185.84 186.07 185.78 186.07 134.0K
11:52 186.07 186.07 185.94 186.05 95.7K
11:53 186.06 186.16 186.02 186.16 65.3K
11:54 186.19 186.32 186.19 186.31 117.5K
11:55 186.31 186.35 186.29 186.29 100.3K
11:56 186.31 186.40 186.31 186.36 111.6K
11:57 186.39 186.60 186.37 186.56 159.8K
11:58 186.56 186.72 186.54 186.72 102.4K
11:59 186.77 186.77 186.71 186.77 127.2K
12:00 186.75 186.75 186.60 186.70 195.8K
12:01 186.68 186.76 186.66 186.68 84.8K
12:02 186.72 186.79 186.70 186.78 97.0K
12:03 186.79 186.83 186.69 186.69 157.2K
12:04 186.68 186.78 186.66 186.74 95.2K
12:05 186.74 186.93 186.70 186.81 89.3K
12:06 186.85 186.98 186.84 186.87 107.6K
12:07 186.83 186.84 186.67 186.79 153.5K
12:08 186.76 186.80 186.71 186.78 185.8K
12:09 186.73 186.80 186.62 186.73 123.5K
12:10 186.72 186.90 186.71 186.85 92.0K
12:11 186.79 186.79 186.70 186.74 76.6K
12:12 186.69 186.76 186.67 186.72 70.8K
12:13 186.73 186.82 186.73 186.80 50.0K
12:14 186.79 186.79 186.63 186.63 91.8K
12:15 186.61 186.61 186.42 186.42 88.5K
12:16 186.45 186.54 186.45 186.50 133.5K
12:17 186.47 186.47 186.16 186.16 148.1K
12:18 186.16 186.34 186.15 186.29 124.4K
12:19 186.31 186.34 186.23 186.23 83.5K
12:20 186.22 186.26 186.13 186.13 128.0K
12:21 186.17 186.27 186.16 186.18 99.8K
12:22 186.18 186.18 186.02 186.02 61.6K
12:23 185.95 186.04 185.93 185.98 66.4K
12:24 186.05 186.08 185.95 185.98 64.3K
12:25 186.03 186.03 185.91 185.98 208.4K
12:26 185.99 186.07 185.98 186.06 87.8K
12:27 186.04 186.12 186.04 186.10 79.5K
12:28 186.07 186.13 186.05 186.09 94.6K
12:29 186.07 186.17 186.04 186.17 91.5K
12:30 186.20 186.35 186.20 186.24 117.7K
12:31 186.26 186.26 185.91 186.25 295.1K
12:32 186.32 186.33 186.14 186.27 197.4K
12:33 186.28 186.41 186.25 186.36 120.4K
12:34 186.37 186.40 186.27 186.27 73.1K
12:35 186.29 186.35 186.19 186.19 127.1K
12:36 186.17 186.31 186.12 186.13 148.0K
12:37 186.00 186.08 185.82 185.86 187.3K
12:38 185.88 185.96 185.78 185.92 179.6K
12:39 185.81 185.82 185.67 185.76 210.9K
12:40 185.75 185.84 185.41 185.41 135.3K
12:41 185.43 185.61 185.41 185.61 220.1K
12:42 185.54 185.54 185.35 185.35 133.6K
12:43 185.36 185.60 185.36 185.60 130.4K
12:44 185.60 185.71 185.52 185.70 139.3K
12:45 185.65 185.80 185.60 185.79 155.2K
12:46 185.80 185.94 185.80 185.83 175.4K
12:47 185.74 185.82 185.69 185.69 118.6K
12:48 185.61 186.05 185.60 185.77 387.1K
12:49 185.79 185.98 185.79 185.88 137.8K
12:50 186.04 186.16 185.86 185.90 165.6K
12:51 185.89 186.12 185.84 186.09 165.6K
12:52 186.06 186.15 186.02 186.12 103.4K
12:53 186.10 186.10 185.72 185.76 178.6K
12:54 185.76 185.90 185.63 185.63 115.3K
12:55 185.61 185.78 185.61 185.77 87.1K
12:56 185.74 185.76 185.26 185.27 228.5K
12:57 185.26 185.40 185.16 185.40 148.3K
12:58 185.39 185.39 185.24 185.24 153.5K
12:59 185.25 185.43 185.25 185.25 149.2K
13:00 185.26 185.30 185.08 185.08 213.3K
13:01 185.02 185.08 184.71 184.83 301.2K
13:02 184.80 184.92 184.80 184.87 235.2K
13:03 184.85 185.04 184.81 185.00 152.2K
13:04 184.97 185.19 184.97 185.15 119.1K
13:05 185.15 185.31 185.15 185.30 123.1K
13:06 185.28 185.40 185.15 185.15 183.6K
13:07 185.12 185.22 184.91 184.91 162.3K
13:08 184.93 185.04 184.93 184.98 85.8K
13:09 184.96 185.09 184.94 184.96 95.8K
13:10 184.96 185.08 184.92 185.02 126.2K
13:11 185.05 185.05 184.77 184.82 114.2K
13:12 184.82 184.89 184.64 184.89 183.5K
13:13 184.88 185.00 184.77 184.80 116.7K
13:14 184.77 184.86 184.70 184.83 109.2K
13:15 184.80 184.85 184.72 184.72 135.5K
13:16 184.77 184.92 184.70 184.70 135.6K
13:17 184.74 184.89 184.63 184.63 238.0K
13:18 184.53 184.63 184.45 184.63 186.2K
13:19 184.63 184.65 184.47 184.54 85.5K
13:20 184.52 184.58 184.42 184.42 122.3K
13:21 184.45 184.53 184.40 184.52 122.3K
13:22 184.58 184.61 184.33 184.35 200.2K
13:23 184.38 184.52 184.21 184.21 198.6K
13:24 184.22 184.38 184.19 184.38 125.6K
13:25 184.38 184.45 184.27 184.45 137.2K
13:26 184.39 184.44 184.30 184.30 104.6K
13:27 184.27 184.32 183.99 183.99 357.7K
13:28 184.01 184.03 183.93 184.00 101.5K
13:29 183.99 184.04 183.86 183.91 109.5K
13:30 183.86 183.93 183.78 183.84 172.1K
13:31 183.78 183.81 183.68 183.76 153.9K
13:32 183.79 183.92 183.69 183.79 188.2K
13:33 183.76 183.76 183.54 183.54 142.7K
13:34 183.56 183.56 183.31 183.32 162.4K
13:35 183.35 183.73 183.32 183.43 474.2K
13:36 183.45 183.45 183.26 183.32 161.8K
13:37 183.39 183.54 183.35 183.37 140.9K
13:38 183.37 183.77 183.34 183.65 303.6K
13:39 183.63 183.94 183.61 183.91 184.3K
13:40 184.05 184.14 183.94 184.14 196.2K
13:41 184.11 184.26 184.05 184.20 154.9K
13:42 184.15 184.24 184.08 184.12 176.2K
13:43 184.12 184.36 184.10 184.21 130.6K
13:44 184.15 184.26 184.11 184.19 123.8K
13:45 184.19 184.19 183.99 184.11 116.6K
13:46 184.05 184.05 183.82 183.85 114.1K
13:47 183.86 183.86 183.65 183.70 94.3K
13:48 183.69 183.72 183.60 183.63 130.6K
13:49 183.75 183.81 183.65 183.70 256.1K
13:50 183.65 183.76 183.51 183.76 206.2K
13:51 183.82 183.95 183.59 183.59 214.7K
13:52 183.61 183.84 183.61 183.84 150.5K
13:53 183.81 183.81 183.58 183.58 144.7K
13:54 183.55 183.68 183.55 183.56 63.9K
13:55 183.50 183.71 183.50 183.67 100.4K
13:56 183.67 183.74 183.61 183.67 315.4K
13:57 183.67 183.71 183.59 183.71 105.9K
13:58 183.72 183.72 183.53 183.55 120.7K
13:59 183.57 183.72 183.57 183.71 152.0K
14:00 183.67 183.69 183.43 183.46 106.1K
14:01 183.49 183.58 183.47 183.47 150.6K
14:02 183.50 183.69 183.50 183.66 95.2K
14:03 183.64 183.81 183.60 183.81 120.6K
14:04 183.84 183.84 183.66 183.66 88.0K
14:05 183.64 183.64 183.54 183.54 95.2K
14:06 183.54 183.58 183.50 183.58 198.8K
14:07 183.59 183.59 183.27 183.39 156.3K
14:08 183.35 183.47 183.35 183.37 84.5K
14:09 183.36 183.43 183.27 183.43 151.4K
14:10 183.43 183.47 183.26 183.30 104.2K
14:11 183.29 183.29 183.11 183.21 131.7K
14:12 183.12 183.18 183.01 183.01 190.7K
14:13 183.01 183.05 182.95 182.99 142.6K
14:14 183.00 183.08 183.00 183.07 86.7K
14:15 183.06 183.07 182.96 182.96 157.9K
14:16 182.95 183.12 182.95 183.12 122.0K
14:17 183.13 183.19 183.13 183.14 90.8K
14:18 183.14 183.15 182.99 183.15 139.7K
14:19 183.13 183.22 183.09 183.20 251.4K
14:20 183.15 183.17 183.08 183.17 84.6K
14:21 183.18 183.18 183.01 183.01 137.5K
14:22 183.02 183.09 182.96 183.01 176.4K
14:23 183.02 183.12 183.00 183.03 93.8K
14:24 183.04 183.22 183.03 183.21 78.1K
14:25 183.17 183.17 183.01 183.08 92.2K
14:26 183.07 183.07 182.95 182.99 113.4K
14:27 182.99 183.02 182.87 182.88 125.0K
14:28 182.82 182.87 182.73 182.74 112.9K
14:29 182.71 182.79 182.67 182.78 126.2K
14:30 182.96 183.73 182.96 183.42 744.3K
14:31 183.44 183.44 183.23 183.42 349.6K
14:32 183.46 183.51 183.23 183.23 146.1K
14:33 183.26 183.28 183.12 183.12 104.8K
14:34 183.12 183.26 183.08 183.13 118.0K
14:35 183.13 183.13 182.73 182.73 139.8K
14:36 182.72 183.13 182.72 183.09 220.8K
14:37 183.10 183.20 183.06 183.11 107.9K
14:38 183.09 183.20 183.09 183.11 112.7K
14:39 183.12 183.18 183.04 183.11 137.8K
14:40 183.11 183.11 182.93 182.95 188.2K
14:41 182.92 182.94 182.84 182.93 90.2K
14:42 182.91 182.91 182.75 182.79 101.5K
14:43 182.79 182.90 182.76 182.81 96.7K
14:44 182.80 182.81 182.73 182.76 100.2K
14:45 182.76 182.98 182.76 182.81 211.3K
14:46 182.86 183.22 182.86 183.10 232.2K
14:47 183.07 183.10 182.89 183.10 167.7K
14:48 183.14 183.16 183.04 183.14 82.4K
14:49 183.12 183.39 183.12 183.39 155.4K
14:50 183.40 183.40 183.28 183.33 162.8K
14:51 183.23 183.40 183.18 183.31 86.1K
14:52 183.31 183.69 183.25 183.68 127.0K
14:53 183.69 183.69 183.52 183.60 88.0K
14:54 183.54 183.66 183.48 183.55 88.4K
14:55 183.56 183.57 183.45 183.45 160.7K
14:56 183.44 183.47 183.42 183.45 136.5K
14:57 183.51 183.67 183.51 183.63 175.0K
14:58 183.58 183.70 183.55 183.70 131.1K
14:59 183.60 183.60 183.50 183.58 138.5K
15:00 183.55 183.55 183.30 183.48 153.0K
15:01 183.50 183.68 183.46 183.68 119.8K
15:02 183.62 183.75 183.62 183.70 110.9K
15:03 183.69 183.73 183.66 183.68 78.9K
15:04 183.66 183.66 183.60 183.65 136.1K
15:05 183.49 183.55 183.46 183.55 104.2K
15:06 183.49 183.49 183.09 183.11 143.2K
15:07 183.12 183.23 183.12 183.19 141.6K
15:08 183.12 183.19 182.86 182.97 272.6K
15:09 182.98 183.04 182.72 182.72 189.8K
15:10 182.71 182.97 182.71 182.97 243.2K
15:11 182.98 183.02 182.85 182.85 121.3K
15:12 182.88 183.00 182.85 182.93 128.5K
15:13 182.85 182.88 182.79 182.82 274.2K
15:14 182.80 182.85 182.73 182.85 329.6K
15:15 182.98 183.07 182.84 182.87 335.3K
15:16 182.88 182.91 182.68 182.68 100.8K
15:17 182.66 182.76 182.54 182.65 138.5K
15:18 182.68 182.79 182.62 182.73 118.7K
15:19 182.72 182.72 182.57 182.70 215.2K
15:20 182.69 182.77 182.64 182.66 199.8K
15:21 182.67 182.86 182.57 182.79 139.5K
15:22 182.77 182.77 182.60 182.63 144.4K
15:23 182.64 182.90 182.56 182.90 202.9K
15:24 182.92 183.02 182.82 183.02 308.2K
15:25 183.05 183.21 183.05 183.15 322.0K
15:26 183.11 183.22 183.06 183.22 197.0K
15:27 183.22 183.36 183.22 183.29 287.1K
15:28 183.25 183.25 183.03 183.17 287.6K
15:29 183.18 183.20 183.13 183.17 259.0K
15:30 183.12 183.14 182.95 183.00 336.2K
15:31 183.00 183.10 182.98 182.99 195.6K
15:32 182.97 183.02 182.92 182.99 208.5K
15:33 183.01 183.07 182.88 182.96 146.2K
15:34 182.91 182.91 182.48 182.48 197.8K
15:35 182.35 182.35 182.08 182.08 371.4K
15:36 182.12 182.20 181.72 181.74 270.1K
15:37 181.79 181.83 181.43 181.43 286.3K
15:38 181.39 181.57 181.26 181.28 403.4K
15:39 181.31 181.35 181.16 181.35 262.9K
15:40 181.27 181.66 181.15 181.62 288.5K
15:41 181.54 181.59 181.43 181.53 224.3K
15:42 181.57 181.61 181.05 181.05 343.6K
15:43 181.12 181.25 181.08 181.11 281.8K
15:44 181.02 181.02 180.61 180.61 320.4K
15:45 180.67 180.78 180.64 180.73 258.9K
15:46 180.75 180.87 180.42 180.44 261.2K
15:47 180.50 180.57 180.39 180.50 362.2K
15:48 180.46 180.57 180.39 180.43 274.9K
15:49 180.39 180.50 180.15 180.17 264.1K
15:50 180.40 180.94 180.38 180.94 556.0K
15:51 181.10 181.30 181.01 181.20 435.9K
15:52 181.18 181.47 181.15 181.37 407.4K
15:53 181.40 181.41 181.20 181.34 312.6K
15:54 181.38 181.63 181.37 181.51 744.2K
15:55 181.37 181.95 181.34 181.95 545.9K
15:56 181.91 182.11 181.88 182.11 598.5K
15:57 182.08 182.26 182.04 182.08 625.7K
15:58 182.04 182.10 181.94 182.09 768.0K
15:59 182.12 182.44 182.07 182.27 14,313.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available