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
09:30 183.13 183.13 181.75 182.13 4,300.6K
09:31 182.37 183.59 182.37 183.59 1,916.7K
09:32 184.10 185.56 184.10 185.39 1,072.8K
09:33 185.37 185.37 183.77 183.85 714.5K
09:34 183.89 184.43 183.81 183.87 766.1K
09:35 183.50 184.24 183.50 184.03 503.7K
09:36 183.94 183.98 183.54 183.80 433.6K
09:37 183.73 183.77 183.39 183.68 465.9K
09:38 183.66 183.74 183.49 183.61 518.6K
09:39 183.51 183.58 183.07 183.23 304.2K
09:40 183.33 183.80 183.33 183.53 475.9K
09:41 183.56 183.82 183.47 183.47 358.5K
09:42 183.65 183.86 183.62 183.68 383.8K
09:43 183.62 183.90 183.62 183.87 408.9K
09:44 183.99 183.99 183.65 183.65 214.0K
09:45 183.51 184.06 183.51 183.66 316.8K
09:46 183.76 183.98 183.70 183.78 298.0K
09:47 183.67 183.96 183.60 183.96 254.5K
09:48 183.88 184.05 183.76 184.05 152.9K
09:49 184.06 184.07 183.87 183.88 227.1K
09:50 183.92 183.94 183.62 183.62 286.6K
09:51 183.60 183.73 183.47 183.64 274.1K
09:52 183.69 183.73 183.59 183.70 220.2K
09:53 183.65 183.78 183.43 183.69 477.8K
09:54 183.71 183.71 183.58 183.70 134.7K
09:55 183.69 183.95 183.67 183.94 255.7K
09:56 183.93 184.44 183.93 184.44 548.7K
09:57 184.36 184.43 184.30 184.43 254.1K
09:58 184.50 184.71 184.49 184.71 294.8K
09:59 184.67 184.67 184.38 184.48 195.0K
10:00 184.48 184.78 184.41 184.47 305.6K
10:01 184.41 184.60 184.41 184.60 202.1K
10:02 184.63 184.78 184.63 184.71 264.0K
10:03 184.71 185.09 184.56 185.09 293.8K
10:04 185.06 185.11 184.87 184.88 850.6K
10:05 184.83 184.83 184.45 184.57 334.6K
10:06 184.52 184.78 184.52 184.77 279.1K
10:07 184.70 184.80 184.58 184.66 352.0K
10:08 184.66 184.92 184.57 184.77 413.5K
10:09 184.77 184.82 184.52 184.71 240.3K
10:10 184.70 184.92 184.70 184.86 424.4K
10:11 184.93 185.22 184.90 184.90 385.3K
10:12 184.90 185.36 184.89 185.24 234.8K
10:13 185.23 185.40 185.23 185.28 211.0K
10:14 185.30 185.41 185.24 185.41 208.8K
10:15 185.41 185.47 185.32 185.33 203.3K
10:16 185.36 185.57 185.20 185.46 435.3K
10:17 185.53 185.53 185.27 185.44 181.5K
10:18 185.42 185.43 185.32 185.36 145.8K
10:19 185.35 185.42 185.23 185.32 214.5K
10:20 185.28 185.48 185.28 185.45 197.1K
10:21 185.41 185.56 185.24 185.47 236.5K
10:22 185.40 185.52 185.40 185.43 185.8K
10:23 185.43 185.43 185.20 185.29 164.2K
10:24 185.34 185.55 185.34 185.52 147.8K
10:25 185.49 185.87 185.49 185.70 397.9K
10:26 185.65 185.80 185.65 185.77 197.1K
10:27 185.76 185.84 185.60 185.60 193.8K
10:28 185.61 185.61 185.48 185.59 202.1K
10:29 185.57 185.76 185.56 185.73 142.7K
10:30 185.72 185.91 185.67 185.91 266.7K
10:31 185.85 185.85 185.54 185.54 129.7K
10:32 185.58 185.82 185.54 185.81 168.0K
10:33 185.80 185.90 185.78 185.90 120.5K
10:34 185.85 186.07 185.85 186.05 252.5K
10:35 186.08 186.34 186.05 186.34 276.0K
10:36 186.34 186.40 186.26 186.29 210.8K
10:37 186.32 186.43 186.30 186.33 229.3K
10:38 186.37 186.48 186.37 186.42 164.0K
10:39 186.43 186.58 186.43 186.56 185.8K
10:40 186.57 186.74 186.55 186.74 185.5K
10:41 186.78 186.91 186.72 186.91 182.6K
10:42 186.90 187.05 186.82 186.99 382.0K
10:43 186.97 186.97 186.88 186.95 253.1K
10:44 186.93 187.12 186.90 187.00 486.5K
10:45 186.94 186.94 186.83 186.85 361.6K
10:46 186.88 187.00 186.88 186.94 147.0K
10:47 186.89 186.93 186.77 186.89 201.1K
10:48 186.92 187.02 186.87 186.91 158.1K
10:49 186.99 187.02 186.87 186.87 202.7K
10:50 186.81 187.03 186.81 186.98 236.3K
10:51 186.98 187.04 186.92 187.01 161.9K
10:52 187.00 187.09 186.91 187.07 240.0K
10:53 187.12 187.12 187.03 187.03 137.3K
10:54 187.01 187.12 186.91 187.12 152.0K
10:55 187.16 187.30 187.16 187.30 213.6K
10:56 187.29 187.57 187.26 187.53 496.5K
10:57 187.54 187.57 187.41 187.57 200.3K
10:58 187.56 187.56 187.39 187.44 132.0K
10:59 187.47 187.66 187.47 187.51 224.3K
11:00 187.52 187.52 187.39 187.43 128.1K
11:01 187.44 187.60 187.41 187.58 220.9K
11:02 187.51 187.56 187.42 187.47 208.8K
11:03 187.49 187.57 187.41 187.49 122.1K
11:04 187.46 187.53 187.30 187.30 132.7K
11:05 187.34 187.58 187.31 187.58 123.9K
11:06 187.54 187.54 187.45 187.48 155.8K
11:07 187.50 187.55 187.48 187.48 149.6K
11:08 187.47 187.59 187.47 187.53 66.5K
11:09 187.51 187.54 187.43 187.47 150.1K
11:10 187.48 187.55 187.46 187.55 113.7K
11:11 187.54 187.57 187.47 187.54 152.6K
11:12 187.52 187.52 187.40 187.41 113.5K
11:13 187.41 187.51 187.41 187.51 158.5K
11:14 187.51 187.51 187.35 187.37 164.3K
11:15 187.38 187.44 187.34 187.40 102.5K
11:16 187.41 187.43 187.27 187.31 169.4K
11:17 187.31 187.31 187.05 187.07 139.9K
11:18 187.04 187.06 186.83 186.85 347.9K
11:19 186.81 186.81 186.61 186.72 252.6K
11:20 186.70 186.72 186.58 186.68 189.3K
11:21 186.68 186.84 186.68 186.78 153.3K
11:22 186.74 186.78 186.62 186.78 172.6K
11:23 186.76 186.87 186.73 186.76 513.7K
11:24 186.76 187.07 186.76 186.96 255.9K
11:25 186.93 187.11 186.93 187.07 161.5K
11:26 186.99 187.02 186.94 186.94 102.1K
11:27 186.90 187.10 186.90 187.08 109.3K
11:28 187.10 187.17 186.94 187.17 145.1K
11:29 187.18 187.18 187.05 187.18 128.2K
11:30 187.24 187.30 187.22 187.29 101.6K
11:31 187.27 187.32 187.26 187.27 69.1K
11:32 187.29 187.48 187.27 187.45 76.0K
11:33 187.42 187.45 187.33 187.45 87.1K
11:34 187.45 187.59 187.45 187.53 141.2K
11:35 187.52 187.64 187.50 187.58 122.9K
11:36 187.62 187.64 187.62 187.64 91.5K
11:37 187.64 187.80 187.64 187.80 347.7K
11:38 187.75 187.80 187.67 187.72 200.8K
11:39 187.74 187.76 187.70 187.73 82.0K
11:40 187.72 187.72 187.68 187.70 100.7K
11:41 187.71 187.73 187.63 187.64 69.7K
11:42 187.67 187.85 187.67 187.76 142.8K
11:43 187.74 187.90 187.71 187.90 83.9K
11:44 187.87 187.96 187.83 187.95 145.9K
11:45 187.95 188.07 187.95 188.06 197.8K
11:46 188.05 188.11 187.94 188.11 1,280.3K
11:47 188.13 188.17 188.01 188.01 189.8K
11:48 188.00 188.06 187.96 188.05 79.9K
11:49 188.06 188.14 188.05 188.12 66.3K
11:50 188.13 188.40 188.13 188.37 310.9K
11:51 188.35 188.39 188.32 188.38 129.4K
11:52 188.39 188.51 188.29 188.29 292.5K
11:53 188.37 188.55 188.37 188.54 168.7K
11:54 188.47 188.47 188.39 188.39 143.0K
11:55 188.41 188.47 188.39 188.45 83.9K
11:56 188.53 188.65 188.53 188.65 135.8K
11:57 188.66 188.71 188.59 188.71 334.1K
11:58 188.70 188.94 188.70 188.80 331.1K
11:59 188.80 189.23 188.80 189.20 311.9K
12:00 189.23 189.40 189.18 189.38 254.5K
12:01 189.32 189.42 189.27 189.38 204.8K
12:02 189.37 189.44 189.29 189.32 165.4K
12:03 189.18 189.18 188.92 188.92 363.0K
12:04 189.00 189.02 188.80 188.81 246.9K
12:05 188.74 188.83 188.60 188.70 386.3K
12:06 188.73 188.75 188.56 188.73 138.5K
12:07 188.75 188.75 188.46 188.46 97.3K
12:08 188.42 188.46 188.39 188.39 183.8K
12:09 188.36 188.38 188.22 188.24 98.7K
12:10 188.29 188.31 188.16 188.19 130.6K
12:11 188.21 188.24 188.06 188.18 119.2K
12:12 188.19 188.21 188.11 188.18 87.9K
12:13 188.19 188.19 188.03 188.04 131.6K
12:14 187.97 187.97 187.82 187.91 187.5K
12:15 187.88 187.88 187.81 187.82 133.1K
12:16 187.84 187.87 187.67 187.68 191.2K
12:17 187.71 187.71 187.67 187.67 93.3K
12:18 187.69 187.70 187.64 187.68 192.1K
12:19 187.63 187.65 187.34 187.40 266.3K
12:20 187.47 187.55 187.47 187.55 94.2K
12:21 187.49 187.57 187.32 187.32 205.7K
12:22 187.29 187.50 187.29 187.50 136.2K
12:23 187.53 187.65 187.53 187.61 88.1K
12:24 187.61 187.61 187.54 187.61 82.2K
12:25 187.63 187.69 187.49 187.66 198.3K
12:26 187.66 187.69 187.51 187.52 50.1K
12:27 187.55 187.58 187.50 187.55 64.8K
12:28 187.55 187.59 187.51 187.51 82.6K
12:29 187.38 187.52 187.38 187.52 1,080.2K
12:30 187.49 187.57 187.47 187.56 107.0K
12:31 187.57 187.61 187.55 187.61 75.4K
12:32 187.61 187.63 187.57 187.63 160.0K
12:33 187.60 187.72 187.60 187.70 75.6K
12:34 187.72 187.73 187.62 187.65 79.1K
12:35 187.65 187.68 187.64 187.65 50.2K
12:36 187.64 187.67 187.54 187.57 84.6K
12:37 187.55 187.75 187.54 187.75 103.5K
12:38 187.76 187.76 187.68 187.72 71.6K
12:39 187.67 187.73 187.66 187.66 68.0K
12:40 187.63 187.72 187.63 187.69 63.9K
12:41 187.69 187.72 187.64 187.68 76.7K
12:42 187.69 187.69 187.55 187.55 70.8K
12:43 187.56 187.63 187.56 187.61 96.9K
12:44 187.60 187.63 187.56 187.63 52.9K
12:45 187.69 187.69 187.52 187.52 132.0K
12:46 187.52 187.64 187.52 187.62 81.9K
12:47 187.55 187.64 187.55 187.64 60.4K
12:48 187.65 187.65 187.60 187.61 139.3K
12:49 187.63 187.70 187.50 187.50 348.4K
12:50 187.47 187.47 187.42 187.43 89.2K
12:51 187.44 187.51 187.44 187.48 167.9K
12:52 187.49 187.55 187.48 187.55 190.6K
12:53 187.51 187.53 187.35 187.36 451.1K
12:54 187.38 187.44 187.30 187.33 459.0K
12:55 187.32 187.47 187.32 187.42 121.4K
12:56 187.52 187.53 187.49 187.50 237.0K
12:57 187.50 187.52 187.49 187.51 90.5K
12:58 187.50 187.57 187.49 187.49 157.1K
12:59 187.51 187.58 187.51 187.53 151.2K
13:00 187.53 187.60 187.52 187.55 106.7K
13:01 187.56 187.56 187.48 187.51 172.3K
13:02 187.47 187.55 187.47 187.50 44.6K
13:03 187.50 187.75 187.49 187.74 142.8K
13:04 187.74 187.80 187.65 187.68 133.4K
13:05 187.68 187.68 187.57 187.57 103.4K
13:06 187.54 187.61 187.50 187.56 96.5K
13:07 187.57 187.64 187.57 187.63 113.5K
13:08 187.68 187.84 187.57 187.81 293.5K
13:09 187.81 187.83 187.59 187.59 136.2K
13:10 187.55 187.55 187.30 187.30 93.9K
13:11 187.32 187.32 187.17 187.17 236.2K
13:12 187.15 187.22 187.12 187.15 73.2K
13:13 187.14 187.28 187.14 187.23 104.1K
13:14 187.23 187.23 187.05 187.08 99.2K
13:15 187.09 187.09 186.85 186.89 87.6K
13:16 186.91 186.91 186.73 186.85 71.7K
13:17 186.88 186.91 186.83 186.91 56.8K
13:18 186.88 186.88 186.80 186.87 99.5K
13:19 186.92 187.01 186.92 186.98 72.4K
13:20 186.98 186.99 186.83 186.83 87.5K
13:21 186.84 186.84 186.79 186.80 58.2K
13:22 186.76 186.87 186.73 186.80 106.8K
13:23 186.76 186.85 186.74 186.74 79.4K
13:24 186.76 186.76 186.66 186.66 123.5K
13:25 186.69 186.71 186.59 186.71 107.1K
13:26 186.75 186.92 186.64 186.65 440.0K
13:27 186.67 186.67 186.53 186.64 176.4K
13:28 186.62 186.62 186.38 186.50 79.9K
13:29 186.51 186.51 186.27 186.30 86.5K
13:30 186.28 186.29 186.07 186.09 112.8K
13:31 186.10 186.11 186.05 186.05 179.0K
13:32 186.01 186.10 186.00 186.08 115.8K
13:33 186.07 186.07 185.92 185.92 93.8K
13:34 185.95 185.95 185.87 185.95 98.2K
13:35 185.97 185.98 185.92 185.98 82.6K
13:36 186.02 186.09 186.00 186.00 91.2K
13:37 186.02 186.06 185.95 186.01 93.9K
13:38 186.00 186.12 185.97 186.12 161.8K
13:39 186.10 186.10 186.01 186.01 134.7K
13:40 186.01 186.11 185.94 185.94 64.6K
13:41 185.91 185.95 185.90 185.95 99.5K
13:42 185.91 185.91 185.89 185.90 82.4K
13:43 185.92 185.94 185.82 185.82 126.8K
13:44 185.84 185.88 185.84 185.86 73.7K
13:45 185.87 185.87 185.70 185.71 75.0K
13:46 185.72 185.92 185.72 185.92 152.9K
13:47 185.94 185.94 185.86 185.87 95.2K
13:48 185.86 185.96 185.86 185.96 81.5K
13:49 185.92 185.93 185.82 185.83 85.9K
13:50 185.77 185.93 185.77 185.93 48.3K
13:51 185.93 185.93 185.72 185.72 69.0K
13:52 185.72 185.72 185.69 185.71 61.5K
13:53 185.69 185.75 185.68 185.75 33.3K
13:54 185.74 185.82 185.74 185.81 83.9K
13:55 185.76 185.86 185.76 185.86 121.3K
13:56 185.82 185.91 185.82 185.91 89.0K
13:57 185.96 185.96 185.81 185.81 126.9K
13:58 185.81 185.88 185.81 185.88 62.7K
13:59 185.89 185.92 185.70 185.70 92.5K
14:00 185.70 185.79 185.70 185.72 93.6K
14:01 185.72 185.72 185.64 185.69 94.1K
14:02 185.66 185.73 185.64 185.65 110.6K
14:03 185.67 185.91 185.67 185.90 227.1K
14:04 185.91 186.11 185.89 186.11 53.5K
14:05 186.10 186.25 186.06 186.25 116.3K
14:06 186.30 186.32 186.16 186.18 137.4K
14:07 186.12 186.23 186.02 186.18 117.6K
14:08 186.16 186.19 186.14 186.17 62.6K
14:09 186.16 186.20 186.16 186.17 64.8K
14:10 186.17 186.22 186.15 186.20 53.2K
14:11 186.24 186.32 186.24 186.31 58.5K
14:12 186.32 186.38 186.25 186.29 84.4K
14:13 186.29 186.34 186.26 186.34 75.0K
14:14 186.33 186.42 186.33 186.42 63.1K
14:15 186.38 186.52 186.38 186.48 109.6K
14:16 186.47 186.50 186.44 186.47 47.6K
14:17 186.44 186.48 186.42 186.45 66.8K
14:18 186.44 186.47 186.42 186.42 99.1K
14:19 186.44 186.47 186.44 186.45 44.6K
14:20 186.46 186.53 186.44 186.53 63.7K
14:21 186.56 186.56 186.52 186.56 69.1K
14:22 186.56 186.59 186.45 186.58 88.9K
14:23 186.58 186.73 186.58 186.69 60.4K
14:24 186.67 186.71 186.59 186.59 137.4K
14:25 186.61 186.63 186.56 186.58 46.3K
14:26 186.59 186.63 186.59 186.62 36.1K
14:27 186.62 186.65 186.58 186.65 83.1K
14:28 186.64 186.67 186.60 186.67 51.4K
14:29 186.68 186.68 186.60 186.60 63.4K
14:30 186.56 186.67 186.56 186.67 74.1K
14:31 186.66 186.77 186.66 186.71 85.7K
14:32 186.72 186.82 186.72 186.77 91.1K
14:33 186.79 186.88 186.77 186.80 77.1K
14:34 186.79 186.82 186.78 186.82 58.1K
14:35 186.83 186.86 186.82 186.82 131.0K
14:36 186.83 186.89 186.78 186.89 113.5K
14:37 186.87 186.93 186.86 186.93 72.5K
14:38 186.93 186.93 186.78 186.78 78.8K
14:39 186.80 186.80 186.74 186.74 67.7K
14:40 186.78 186.82 186.77 186.82 93.7K
14:41 186.82 186.97 186.80 186.97 87.4K
14:42 186.96 187.07 186.96 187.00 132.9K
14:43 187.01 187.07 187.01 187.05 67.4K
14:44 187.12 187.16 187.02 187.02 130.9K
14:45 186.99 187.06 186.99 187.03 74.2K
14:46 187.09 187.19 187.07 187.16 100.6K
14:47 187.19 187.19 187.08 187.10 87.7K
14:48 187.09 187.15 187.07 187.09 168.3K
14:49 187.09 187.13 186.95 186.99 136.5K
14:50 186.99 187.13 186.96 187.09 186.4K
14:51 187.07 187.07 186.98 186.98 87.8K
14:52 186.95 186.95 186.92 186.92 132.0K
14:53 186.98 187.01 186.96 186.99 54.7K
14:54 186.99 187.03 186.99 187.01 83.3K
14:55 187.02 187.13 187.02 187.12 143.0K
14:56 187.09 187.10 186.95 186.95 92.6K
14:57 186.94 186.94 186.85 186.87 81.6K
14:58 186.86 186.88 186.78 186.79 111.8K
14:59 186.79 186.80 186.75 186.76 138.0K
15:00 186.75 186.79 186.72 186.72 84.5K
15:01 186.71 186.71 186.63 186.70 163.0K
15:02 186.68 186.71 186.67 186.69 78.8K
15:03 186.68 186.71 186.64 186.71 92.0K
15:04 186.72 186.78 186.69 186.78 74.6K
15:05 186.77 186.84 186.77 186.84 105.8K
15:06 186.86 186.87 186.72 186.76 131.6K
15:07 186.76 186.77 186.68 186.69 62.4K
15:08 186.67 186.74 186.67 186.74 41.9K
15:09 186.74 186.77 186.72 186.72 67.2K
15:10 186.73 186.76 186.69 186.70 85.0K
15:11 186.71 186.73 186.70 186.72 67.6K
15:12 186.68 186.73 186.66 186.67 140.2K
15:13 186.67 186.70 186.53 186.70 124.8K
15:14 186.70 186.74 186.69 186.72 98.4K
15:15 186.71 186.75 186.69 186.70 63.8K
15:16 186.71 186.77 186.71 186.71 45.0K
15:17 186.71 186.71 186.58 186.58 108.8K
15:18 186.58 186.59 186.54 186.59 96.7K
15:19 186.58 186.58 186.53 186.56 65.7K
15:20 186.57 186.57 186.54 186.55 81.2K
15:21 186.55 186.57 186.50 186.57 66.7K
15:22 186.56 186.58 186.50 186.57 135.8K
15:23 186.57 186.60 186.55 186.59 107.1K
15:24 186.65 186.72 186.65 186.72 245.6K
15:25 186.72 186.84 186.72 186.84 188.5K
15:26 186.85 186.87 186.73 186.73 317.8K
15:27 186.71 186.71 186.65 186.67 279.2K
15:28 186.66 186.66 186.61 186.62 167.6K
15:29 186.60 186.71 186.60 186.71 126.0K
15:30 186.74 186.74 186.60 186.73 327.5K
15:31 186.72 186.76 186.66 186.75 192.5K
15:32 186.73 186.77 186.64 186.74 198.9K
15:33 186.70 186.79 186.69 186.76 100.4K
15:34 186.78 186.80 186.74 186.74 117.0K
15:35 186.73 186.79 186.65 186.79 195.1K
15:36 186.78 186.88 186.75 186.88 206.9K
15:37 186.88 186.91 186.85 186.86 224.9K
15:38 186.83 186.83 186.72 186.72 161.8K
15:39 186.75 186.79 186.72 186.79 241.1K
15:40 186.77 186.80 186.75 186.78 131.1K
15:41 186.78 186.82 186.78 186.80 136.3K
15:42 186.81 186.90 186.81 186.88 261.2K
15:43 186.95 187.00 186.94 186.96 558.2K
15:44 186.96 187.11 186.96 187.02 271.8K
15:45 186.99 187.03 186.97 187.03 553.3K
15:46 187.09 187.12 187.03 187.08 343.9K
15:47 187.08 187.13 187.07 187.13 215.1K
15:48 187.13 187.19 187.10 187.19 377.9K
15:49 187.20 187.37 187.20 187.37 637.8K
15:50 187.26 187.26 187.14 187.14 450.8K
15:51 187.16 187.16 186.99 187.12 372.0K
15:52 187.13 187.15 187.07 187.13 361.5K
15:53 187.18 187.30 187.18 187.29 489.1K
15:54 187.31 187.49 187.31 187.41 526.5K
15:55 187.36 187.51 187.36 187.47 550.6K
15:56 187.47 187.68 187.47 187.67 832.9K
15:57 187.67 187.69 187.64 187.66 591.6K
15:58 187.63 187.76 187.63 187.73 1,012.7K
15:59 187.72 187.73 187.50 187.54 15,537.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available