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
09:30 180.13 180.13 178.99 178.99 2,294.0K
09:31 179.32 179.32 178.33 178.33 493.6K
09:32 178.20 178.51 177.96 177.97 720.9K
09:33 178.00 178.83 178.00 178.83 393.0K
09:34 178.83 179.46 178.83 179.46 655.8K
09:35 179.57 180.01 179.14 179.14 547.9K
09:36 179.42 179.51 178.80 178.81 371.1K
09:37 178.93 178.93 178.52 178.60 855.5K
09:38 178.62 179.04 178.53 179.04 314.4K
09:39 179.14 179.51 179.06 179.34 405.5K
09:40 179.27 179.49 179.17 179.30 473.3K
09:41 179.10 180.03 179.06 179.96 403.6K
09:42 180.00 180.05 179.90 179.91 261.4K
09:43 179.98 180.23 179.96 179.97 305.7K
09:44 179.99 180.13 179.57 179.80 387.5K
09:45 179.76 179.97 179.18 179.18 379.6K
09:46 179.21 179.21 178.93 178.93 312.0K
09:47 178.93 178.93 178.38 178.75 325.9K
09:48 178.80 178.96 178.33 178.45 367.3K
09:49 178.45 179.00 178.40 179.00 546.1K
09:50 179.05 179.41 179.05 179.35 469.9K
09:51 178.99 179.25 178.99 179.15 315.2K
09:52 179.20 179.25 179.02 179.02 366.6K
09:53 179.09 179.43 179.05 179.43 284.7K
09:54 179.38 179.93 179.38 179.84 210.6K
09:55 179.94 179.94 179.54 179.68 180.8K
09:56 179.75 179.95 179.67 179.92 231.0K
09:57 179.98 179.98 179.80 179.88 209.4K
09:58 179.81 179.98 179.78 179.89 210.8K
09:59 179.85 180.20 179.85 180.16 178.6K
10:00 180.24 180.65 180.15 180.46 356.5K
10:01 180.32 180.55 180.19 180.19 261.1K
10:02 180.11 180.15 179.63 179.63 310.7K
10:03 179.61 180.02 179.61 179.67 269.8K
10:04 179.76 179.76 179.55 179.63 229.9K
10:05 179.76 179.76 179.53 179.59 223.1K
10:06 179.60 179.60 178.99 178.99 285.1K
10:07 178.85 178.95 178.68 178.91 246.3K
10:08 178.70 178.80 178.54 178.72 199.6K
10:09 178.75 178.75 178.51 178.61 223.2K
10:10 178.54 178.76 178.54 178.76 363.5K
10:11 178.77 178.83 178.64 178.82 253.4K
10:12 178.72 178.96 178.69 178.82 139.9K
10:13 178.83 178.83 178.47 178.47 181.4K
10:14 178.40 178.40 178.11 178.23 311.3K
10:15 178.29 178.62 178.20 178.20 250.1K
10:16 178.21 178.27 178.10 178.14 149.0K
10:17 178.10 178.24 177.96 178.23 290.1K
10:18 178.33 178.35 178.24 178.27 202.8K
10:19 178.23 178.23 177.99 178.18 262.2K
10:20 178.19 178.25 177.94 177.94 216.7K
10:21 177.95 178.01 177.73 177.78 281.4K
10:22 177.80 177.80 177.49 177.72 342.6K
10:23 177.74 178.09 177.74 177.92 380.5K
10:24 177.92 178.36 177.92 178.16 349.6K
10:25 178.11 178.30 178.03 178.16 292.2K
10:26 178.08 178.08 177.98 177.98 235.5K
10:27 177.89 178.05 177.87 177.96 136.5K
10:28 178.00 178.00 177.69 177.80 205.9K
10:29 177.87 178.19 177.87 178.14 149.7K
10:30 178.06 178.07 177.81 178.07 178.7K
10:31 178.18 178.42 178.06 178.21 251.1K
10:32 178.17 178.46 178.13 178.39 260.9K
10:33 178.30 178.47 178.17 178.17 165.3K
10:34 178.21 178.39 178.21 178.29 139.7K
10:35 178.29 178.29 178.11 178.12 202.5K
10:36 178.17 178.18 178.06 178.18 124.8K
10:37 178.13 178.13 177.90 177.90 238.3K
10:38 177.96 177.98 177.72 177.82 153.0K
10:39 177.63 177.77 177.52 177.53 250.6K
10:40 177.53 177.63 177.45 177.63 303.5K
10:41 177.63 177.63 177.29 177.32 271.1K
10:42 177.37 177.47 177.37 177.47 264.2K
10:43 177.41 177.42 177.21 177.21 147.6K
10:44 177.17 177.22 177.07 177.15 175.5K
10:45 177.18 177.30 177.15 177.27 149.3K
10:46 177.23 177.41 177.14 177.41 424.4K
10:47 177.33 177.43 177.21 177.21 218.5K
10:48 177.20 177.23 177.08 177.23 251.0K
10:49 177.19 177.19 176.88 176.89 229.2K
10:50 176.90 177.18 176.90 177.02 208.3K
10:51 177.03 177.10 176.91 176.98 231.3K
10:52 176.99 177.05 176.74 176.88 238.6K
10:53 176.81 176.90 176.81 176.90 151.5K
10:54 176.95 177.11 176.80 177.11 203.7K
10:55 177.13 177.13 176.83 176.83 299.6K
10:56 176.84 176.84 176.40 176.40 339.1K
10:57 176.41 176.78 176.41 176.66 333.0K
10:58 176.76 176.78 176.48 176.48 218.6K
10:59 176.46 176.46 176.36 176.42 500.7K
11:00 176.46 176.73 176.46 176.73 609.5K
11:01 176.69 176.76 176.53 176.71 203.7K
11:02 176.73 176.78 176.68 176.74 160.9K
11:03 176.69 176.95 176.61 176.87 267.4K
11:04 176.94 177.16 176.94 177.16 347.5K
11:05 177.11 177.39 177.02 177.39 647.8K
11:06 177.28 177.62 177.23 177.51 259.9K
11:07 177.46 177.50 177.31 177.34 162.9K
11:08 177.38 177.60 177.38 177.44 261.1K
11:09 177.51 177.61 177.36 177.37 256.4K
11:10 177.36 177.66 177.36 177.62 229.4K
11:11 177.64 177.91 177.64 177.91 258.8K
11:12 177.98 178.00 177.77 177.83 270.2K
11:13 177.78 177.85 177.73 177.75 184.0K
11:14 177.89 178.13 177.89 177.98 348.4K
11:15 178.01 178.41 178.01 178.41 202.5K
11:16 178.61 178.63 178.52 178.61 844.0K
11:17 178.58 178.58 178.44 178.54 218.2K
11:18 178.58 178.67 178.43 178.58 213.1K
11:19 178.66 178.87 178.60 178.82 216.2K
11:20 178.83 178.92 178.78 178.86 224.7K
11:21 178.92 179.18 178.92 178.95 319.2K
11:22 178.93 179.02 178.87 178.87 156.6K
11:23 178.83 178.83 178.66 178.79 395.3K
11:24 178.81 178.87 178.78 178.87 279.6K
11:25 178.85 178.98 178.85 178.96 234.4K
11:26 178.91 179.01 178.88 178.88 190.0K
11:27 178.88 179.15 178.88 179.02 249.9K
11:28 178.98 179.03 178.86 178.86 261.0K
11:29 178.81 178.84 178.79 178.82 201.8K
11:30 178.82 178.88 178.72 178.86 330.1K
11:31 178.93 179.06 178.87 178.93 250.8K
11:32 178.88 178.88 178.54 178.78 223.9K
11:33 178.71 178.72 178.52 178.55 184.4K
11:34 178.47 178.51 178.36 178.51 198.9K
11:35 178.48 178.48 178.13 178.13 199.0K
11:36 178.06 178.38 178.06 178.34 156.0K
11:37 178.33 178.56 178.28 178.28 126.4K
11:38 178.25 178.37 178.14 178.25 177.8K
11:39 178.22 178.25 178.03 178.03 126.7K
11:40 177.96 178.13 177.96 178.10 125.6K
11:41 178.07 178.10 177.94 177.95 115.4K
11:42 177.94 177.94 177.79 177.92 121.8K
11:43 177.88 177.96 177.75 177.75 196.9K
11:44 177.74 177.93 177.74 177.91 148.6K
11:45 177.91 178.02 177.91 177.95 121.7K
11:46 177.97 177.97 177.79 177.87 132.6K
11:47 177.86 178.26 177.85 178.23 279.7K
11:48 178.33 178.45 178.20 178.45 214.2K
11:49 178.46 178.46 178.25 178.30 639.1K
11:50 178.25 178.42 178.16 178.42 220.3K
11:51 178.40 178.40 178.23 178.31 121.5K
11:52 178.25 178.36 178.19 178.35 323.0K
11:53 178.38 178.42 178.36 178.36 65.6K
11:54 178.35 178.35 178.04 178.06 309.4K
11:55 178.07 178.09 177.90 177.98 164.7K
11:56 177.96 178.07 177.86 178.07 223.2K
11:57 178.02 178.03 177.99 178.00 65.3K
11:58 178.01 178.13 177.90 177.91 243.8K
11:59 177.89 178.01 177.89 177.95 168.0K
12:00 177.86 177.86 177.65 177.66 194.2K
12:01 177.63 177.72 177.60 177.65 172.7K
12:02 177.59 177.84 177.58 177.84 153.6K
12:03 177.84 177.95 177.82 177.92 127.9K
12:04 177.97 177.99 177.81 177.85 192.0K
12:05 177.82 177.93 177.73 177.93 377.1K
12:06 177.86 178.02 177.84 177.85 288.7K
12:07 177.85 178.06 177.85 178.06 472.8K
12:08 178.04 178.17 178.04 178.15 164.1K
12:09 178.17 178.30 178.17 178.30 342.2K
12:10 178.32 178.58 178.31 178.56 144.9K
12:11 178.55 178.67 178.41 178.65 253.3K
12:12 178.64 178.75 178.61 178.75 304.9K
12:13 178.75 178.92 178.75 178.88 222.6K
12:14 178.92 179.13 178.92 179.02 259.2K
12:15 179.00 179.24 179.00 179.11 205.1K
12:16 179.11 179.14 178.91 179.14 233.1K
12:17 179.17 179.23 179.15 179.19 88.4K
12:18 179.16 179.16 179.02 179.06 239.5K
12:19 178.99 179.19 178.98 179.19 182.3K
12:20 179.17 179.39 179.14 179.39 121.1K
12:21 179.38 179.43 179.26 179.42 171.7K
12:22 179.47 179.64 179.42 179.64 193.6K
12:23 179.63 179.63 179.32 179.32 115.8K
12:24 179.36 179.42 179.30 179.34 143.3K
12:25 179.29 179.36 179.23 179.36 136.1K
12:26 179.36 179.45 179.33 179.41 117.1K
12:27 179.42 179.45 179.37 179.37 138.6K
12:28 179.37 179.39 179.25 179.34 157.8K
12:29 179.31 179.31 179.17 179.17 177.2K
12:30 179.15 179.23 179.05 179.21 259.7K
12:31 179.21 179.30 179.19 179.20 116.3K
12:32 179.20 179.23 179.18 179.22 159.3K
12:33 179.22 179.36 179.04 179.04 185.6K
12:34 179.02 179.12 178.97 179.12 157.9K
12:35 179.14 179.23 179.08 179.17 88.9K
12:36 179.10 179.10 178.99 179.07 197.1K
12:37 179.07 179.09 179.02 179.09 102.2K
12:38 179.09 179.10 179.04 179.09 73.9K
12:39 179.08 179.12 179.04 179.12 115.7K
12:40 179.12 179.13 178.87 178.87 65.3K
12:41 178.83 179.01 178.76 179.01 130.2K
12:42 178.99 179.08 178.95 178.97 83.7K
12:43 178.95 179.01 178.94 178.96 109.8K
12:44 178.91 178.91 178.85 178.89 118.6K
12:45 179.01 179.04 178.93 178.95 139.4K
12:46 178.93 179.01 178.90 179.01 146.5K
12:47 178.99 179.12 178.96 179.03 143.1K
12:48 178.97 179.12 178.97 179.09 92.7K
12:49 179.08 179.35 179.08 179.35 145.7K
12:50 179.34 179.59 179.34 179.56 139.9K
12:51 179.60 179.60 179.28 179.28 124.7K
12:52 179.26 179.37 179.25 179.34 104.0K
12:53 179.37 179.56 179.36 179.56 81.8K
12:54 179.58 179.60 179.54 179.58 99.3K
12:55 179.64 179.64 179.51 179.61 81.2K
12:56 179.60 179.72 179.60 179.72 335.7K
12:57 179.75 179.78 179.68 179.78 279.0K
12:58 179.90 179.99 179.69 179.69 140.4K
12:59 179.70 179.70 179.62 179.66 96.7K
13:00 179.70 179.76 179.68 179.76 109.6K
13:01 179.75 179.89 179.72 179.89 79.7K
13:02 179.94 180.52 179.94 180.48 437.4K
13:03 180.45 180.45 180.26 180.41 213.0K
13:04 180.44 180.56 180.34 180.51 145.8K
13:05 180.54 180.54 180.24 180.24 156.9K
13:06 180.25 180.35 180.12 180.12 124.3K
13:07 180.15 180.26 180.09 180.26 132.7K
13:08 180.18 180.30 180.04 180.04 122.4K
13:09 180.00 180.05 179.97 180.05 126.3K
13:10 180.08 180.09 179.93 180.03 130.7K
13:11 180.02 180.20 180.02 180.03 143.1K
13:12 179.96 180.07 179.96 180.03 97.5K
13:13 180.03 180.13 179.96 179.98 174.7K
13:14 179.99 180.13 179.90 180.13 156.6K
13:15 180.18 180.35 180.12 180.28 167.0K
13:16 180.22 180.58 180.22 180.54 197.9K
13:17 180.48 180.48 180.29 180.37 139.2K
13:18 180.37 180.43 179.52 179.85 758.9K
13:19 179.88 183.17 179.77 182.77 1,757.6K
13:20 182.64 183.99 182.27 183.79 1,009.0K
13:21 183.82 184.12 183.70 183.70 363.3K
13:22 183.80 184.26 183.26 184.16 804.0K
13:23 184.60 184.94 184.37 184.94 463.4K
13:24 184.88 185.04 184.57 185.04 499.7K
13:25 184.96 186.18 184.96 185.42 685.6K
13:26 185.48 185.88 185.48 185.80 257.1K
13:27 186.01 186.62 186.01 186.42 324.7K
13:28 186.00 186.04 185.42 185.46 566.0K
13:29 185.47 186.02 184.88 184.94 323.7K
13:30 185.22 185.32 184.95 185.27 306.8K
13:31 185.42 186.18 185.42 186.18 371.0K
13:32 186.26 186.66 185.98 186.55 267.0K
13:33 186.59 186.61 186.15 186.32 199.3K
13:34 186.44 186.45 186.23 186.23 394.7K
13:35 186.44 187.09 186.30 186.66 624.0K
13:36 186.68 186.68 185.80 185.80 416.8K
13:37 185.57 186.19 185.27 185.32 563.6K
13:38 185.22 185.22 184.77 184.91 249.4K
13:39 185.00 185.00 184.52 184.54 391.6K
13:40 184.24 184.33 183.64 184.09 435.3K
13:41 184.00 184.34 183.71 183.78 466.0K
13:42 183.74 183.83 183.33 183.83 385.2K
13:43 183.79 183.79 183.37 183.37 266.4K
13:44 183.30 183.45 183.04 183.35 557.4K
13:45 183.49 183.55 183.16 183.37 425.0K
13:46 183.44 184.28 183.44 184.28 403.7K
13:47 184.40 184.40 183.61 183.65 370.5K
13:48 184.04 184.66 183.99 184.66 321.6K
13:49 184.74 184.88 184.33 184.51 318.4K
13:50 184.15 184.22 183.85 183.85 326.8K
13:51 183.83 184.20 183.78 184.11 444.6K
13:52 184.14 184.40 183.74 183.74 439.4K
13:53 183.70 183.91 183.27 183.38 370.6K
13:54 183.32 183.65 183.12 183.58 383.8K
13:55 183.73 183.73 183.09 183.22 249.9K
13:56 183.18 183.72 183.18 183.66 335.4K
13:57 183.63 183.93 183.58 183.87 327.6K
13:58 183.93 184.25 183.83 184.20 286.6K
13:59 184.02 184.02 183.84 183.93 264.0K
14:00 184.20 184.46 183.84 183.84 451.4K
14:01 183.79 183.86 183.44 183.44 381.5K
14:02 183.36 183.59 183.29 183.49 479.4K
14:03 183.30 183.52 182.88 183.38 596.5K
14:04 183.35 183.59 183.17 183.19 459.7K
14:05 183.30 183.49 182.84 182.84 346.5K
14:06 182.87 183.28 182.82 182.98 577.1K
14:07 182.94 183.00 182.57 182.57 438.4K
14:08 182.55 182.57 182.25 182.57 374.5K
14:09 182.47 182.72 182.43 182.64 268.0K
14:10 182.57 182.79 182.57 182.74 237.3K
14:11 182.88 183.06 182.87 182.87 259.6K
14:12 182.89 183.04 182.74 182.74 340.5K
14:13 182.81 182.94 182.66 182.68 171.8K
14:14 182.67 182.67 182.49 182.54 213.4K
14:15 182.45 182.45 182.12 182.30 311.9K
14:16 182.25 182.54 182.25 182.35 303.5K
14:17 182.45 182.72 182.43 182.59 244.9K
14:18 182.78 182.95 182.62 182.95 359.1K
14:19 183.03 183.12 182.37 182.48 570.1K
14:20 182.40 182.62 182.02 182.18 522.3K
14:21 182.29 182.58 182.29 182.58 320.6K
14:22 182.54 182.89 182.52 182.89 316.8K
14:23 182.84 183.06 182.84 183.06 379.7K
14:24 183.10 183.10 182.82 182.84 216.0K
14:25 182.91 183.44 182.91 183.31 300.3K
14:26 183.29 183.33 182.97 182.99 249.1K
14:27 183.06 183.32 182.95 183.11 308.7K
14:28 183.22 183.44 183.14 183.42 259.0K
14:29 183.49 183.49 183.34 183.35 232.7K
14:30 183.28 183.58 183.28 183.37 274.0K
14:31 183.45 183.45 183.01 183.17 505.6K
14:32 183.08 183.25 183.04 183.13 294.4K
14:33 183.19 183.19 182.86 182.86 305.1K
14:34 182.82 182.82 182.48 182.68 387.0K
14:35 182.86 183.05 182.68 182.98 423.3K
14:36 182.91 182.95 182.59 182.59 604.0K
14:37 182.59 182.79 182.58 182.58 433.1K
14:38 182.63 182.93 182.59 182.77 380.8K
14:39 182.73 182.77 182.21 182.21 341.5K
14:40 182.17 182.35 181.92 182.35 574.6K
14:41 182.25 182.62 182.04 182.62 320.4K
14:42 182.68 182.68 182.09 182.09 278.5K
14:43 182.20 182.47 182.16 182.34 319.8K
14:44 182.38 182.65 182.24 182.65 398.1K
14:45 182.79 182.91 182.48 182.54 421.1K
14:46 182.52 183.00 182.45 183.00 269.0K
14:47 183.09 183.15 182.91 183.14 205.1K
14:48 183.18 183.42 182.94 183.42 441.7K
14:49 183.42 183.67 183.39 183.39 299.1K
14:50 183.44 183.50 183.35 183.50 289.6K
14:51 183.43 183.67 183.42 183.58 426.4K
14:52 183.41 183.63 183.39 183.39 273.1K
14:53 183.33 183.38 183.13 183.16 261.4K
14:54 183.16 183.57 183.16 183.47 227.9K
14:55 183.38 183.48 183.31 183.36 192.5K
14:56 183.33 183.45 183.26 183.36 222.8K
14:57 183.40 183.48 183.39 183.48 198.3K
14:58 183.51 183.57 183.24 183.26 274.6K
14:59 183.26 183.32 183.06 183.08 467.6K
15:00 183.07 183.14 182.90 183.12 313.3K
15:01 183.13 183.29 183.13 183.23 309.4K
15:02 183.40 183.70 183.40 183.70 432.9K
15:03 183.64 183.86 183.61 183.65 229.3K
15:04 183.66 183.83 183.66 183.81 220.8K
15:05 183.72 183.93 183.62 183.91 319.2K
15:06 183.92 184.22 183.92 184.19 241.4K
15:07 184.15 184.47 184.02 184.42 291.0K
15:08 184.40 184.52 184.23 184.23 211.3K
15:09 184.23 184.34 184.15 184.25 236.6K
15:10 184.23 184.52 184.23 184.40 232.5K
15:11 184.46 184.60 184.29 184.46 256.5K
15:12 184.33 184.35 184.13 184.13 174.7K
15:13 184.20 184.37 184.20 184.27 193.3K
15:14 184.21 184.30 184.13 184.13 215.4K
15:15 184.14 184.24 184.02 184.24 333.4K
15:16 184.26 184.46 184.26 184.40 262.7K
15:17 184.29 184.29 183.80 183.81 304.0K
15:18 183.86 183.86 183.55 183.73 358.5K
15:19 183.71 183.84 183.64 183.72 328.3K
15:20 183.69 183.76 183.53 183.75 237.4K
15:21 183.70 183.77 183.53 183.71 217.0K
15:22 183.74 183.74 183.55 183.67 162.5K
15:23 183.72 183.96 183.71 183.93 336.6K
15:24 183.88 184.08 183.82 184.08 305.3K
15:25 184.18 184.28 184.07 184.24 268.7K
15:26 184.28 184.33 184.15 184.19 274.4K
15:27 184.14 184.38 184.00 184.38 242.8K
15:28 184.44 184.46 184.30 184.34 234.0K
15:29 184.40 184.46 184.27 184.46 239.2K
15:30 184.51 184.66 184.51 184.61 376.4K
15:31 184.65 184.86 184.63 184.63 402.8K
15:32 184.63 184.65 184.49 184.63 285.4K
15:33 184.61 184.61 184.35 184.35 254.9K
15:34 184.32 184.51 184.27 184.42 362.4K
15:35 184.45 184.49 184.35 184.40 308.5K
15:36 184.39 184.48 184.21 184.21 449.7K
15:37 184.11 184.45 184.11 184.39 226.0K
15:38 184.37 184.44 184.28 184.44 434.4K
15:39 184.39 184.43 184.28 184.43 240.0K
15:40 184.34 184.34 184.16 184.33 370.7K
15:41 184.25 184.32 184.19 184.25 254.3K
15:42 184.24 184.40 184.10 184.10 252.6K
15:43 184.18 184.46 184.18 184.46 263.9K
15:44 184.47 184.47 184.24 184.33 450.4K
15:45 184.36 184.36 184.27 184.28 277.5K
15:46 184.26 184.38 184.19 184.32 418.9K
15:47 184.34 184.63 184.28 184.63 374.0K
15:48 184.63 184.66 184.46 184.54 300.6K
15:49 184.55 184.74 184.55 184.73 419.5K
15:50 184.89 185.15 184.84 185.09 799.4K
15:51 185.22 185.22 184.99 185.06 521.4K
15:52 185.13 185.42 185.13 185.37 569.9K
15:53 185.30 185.34 185.17 185.21 869.8K
15:54 185.09 185.09 184.63 184.63 811.2K
15:55 184.84 184.96 184.63 184.63 1,061.0K
15:56 184.65 184.65 184.34 184.52 957.4K
15:57 184.58 184.92 184.58 184.90 1,044.2K
15:58 184.96 185.10 184.96 185.09 1,474.4K
15:59 185.36 185.36 185.00 185.15 21,417.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available