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
09:30 181.02 181.49 181.02 181.49 1,173.5K
09:31 181.44 181.80 181.31 181.80 186.0K
09:32 181.83 181.92 181.52 181.53 126.9K
09:33 181.51 181.51 180.98 180.98 113.6K
09:34 181.23 181.37 181.21 181.35 111.4K
09:35 181.25 181.30 181.14 181.17 142.1K
09:36 181.19 181.65 181.19 181.65 111.5K
09:37 181.64 181.89 181.62 181.86 109.9K
09:38 181.85 181.88 181.69 181.80 106.6K
09:39 181.81 181.99 181.81 181.94 128.8K
09:40 181.88 181.88 181.80 181.80 93.5K
09:41 181.74 181.98 181.74 181.98 110.2K
09:42 182.02 182.10 181.96 182.08 102.4K
09:43 182.07 182.07 181.82 181.94 127.0K
09:44 181.93 181.93 181.77 181.79 112.8K
09:45 181.66 182.08 181.66 182.08 167.7K
09:46 181.96 181.96 181.59 181.67 117.1K
09:47 181.66 181.72 181.52 181.57 132.7K
09:48 181.58 181.73 181.57 181.67 96.3K
09:49 181.68 181.84 181.56 181.61 182.0K
09:50 181.57 181.72 181.57 181.58 93.9K
09:51 181.41 181.51 181.28 181.33 108.5K
09:52 181.35 181.37 181.26 181.30 62.7K
09:53 181.32 181.56 181.32 181.55 65.2K
09:54 181.62 181.67 181.44 181.49 91.3K
09:55 181.53 181.60 181.47 181.57 54.4K
09:56 181.58 181.58 181.33 181.52 124.0K
09:57 181.52 181.65 181.51 181.65 58.3K
09:58 181.65 181.65 181.40 181.40 72.8K
09:59 181.40 181.40 181.21 181.21 84.3K
10:00 181.22 181.28 181.12 181.15 113.4K
10:01 181.16 181.16 181.06 181.09 87.0K
10:02 181.08 181.21 181.05 181.10 115.1K
10:03 181.09 181.25 181.09 181.21 119.4K
10:04 181.22 181.34 181.21 181.32 102.5K
10:05 181.35 181.35 181.26 181.34 70.5K
10:06 181.30 181.30 181.12 181.20 101.0K
10:07 181.22 181.22 181.14 181.16 71.5K
10:08 181.10 181.11 181.00 181.02 41.0K
10:09 181.02 181.08 181.00 181.08 60.4K
10:10 181.06 181.06 180.90 180.96 67.3K
10:11 180.96 181.08 180.96 181.03 88.1K
10:12 180.98 180.98 180.89 180.92 85.0K
10:13 180.91 180.96 180.87 180.87 58.6K
10:14 180.86 180.86 180.76 180.80 63.7K
10:15 180.77 180.81 180.71 180.71 110.8K
10:16 180.78 180.78 180.67 180.71 91.5K
10:17 180.69 180.75 180.68 180.72 115.8K
10:18 180.71 180.96 180.71 180.91 124.6K
10:19 180.89 180.91 180.88 180.88 94.8K
10:20 180.90 181.01 180.89 181.01 96.7K
10:21 181.01 181.11 181.01 181.11 48.2K
10:22 181.11 181.14 181.10 181.10 65.7K
10:23 181.11 181.11 180.97 181.04 98.2K
10:24 180.98 181.04 180.98 181.01 69.9K
10:25 181.04 181.19 181.04 181.19 40.3K
10:26 181.19 181.20 181.10 181.13 84.7K
10:27 181.11 181.13 181.00 181.12 79.7K
10:28 181.12 181.12 181.01 181.02 47.9K
10:29 181.02 181.05 180.94 180.94 79.5K
10:30 180.94 181.01 180.87 180.92 200.0K
10:31 180.89 180.89 180.75 180.75 187.0K
10:32 180.83 180.90 180.79 180.90 162.8K
10:33 180.93 180.93 180.82 180.82 113.2K
10:34 180.83 180.91 180.83 180.89 55.3K
10:35 180.89 181.01 180.87 181.00 69.5K
10:36 180.99 181.11 180.99 181.06 79.0K
10:37 181.10 181.10 181.04 181.09 69.3K
10:38 181.09 181.13 181.08 181.10 32.7K
10:39 181.09 181.17 181.08 181.08 55.4K
10:40 181.12 181.17 181.08 181.08 38.6K
10:41 181.09 181.11 180.98 181.11 95.0K
10:42 181.12 181.19 181.12 181.18 50.0K
10:43 181.18 181.20 181.16 181.20 41.4K
10:44 181.24 181.36 181.24 181.27 48.2K
10:45 181.26 181.34 181.25 181.34 58.9K
10:46 181.34 181.35 181.30 181.32 57.5K
10:47 181.31 181.36 181.31 181.36 92.1K
10:48 181.37 181.45 181.35 181.35 96.8K
10:49 181.36 181.49 181.36 181.49 122.1K
10:50 181.46 181.54 181.43 181.43 119.9K
10:51 181.42 181.50 181.42 181.50 59.1K
10:52 181.51 181.56 181.51 181.53 51.2K
10:53 181.53 181.54 181.46 181.54 70.0K
10:54 181.58 181.64 181.52 181.62 79.2K
10:55 181.62 181.64 181.62 181.64 46.5K
10:56 181.65 181.82 181.64 181.78 106.7K
10:57 181.77 181.77 181.72 181.76 48.1K
10:58 181.74 181.77 181.73 181.74 40.8K
10:59 181.75 181.81 181.75 181.77 87.6K
11:00 181.77 181.77 181.53 181.54 93.4K
11:01 181.55 181.66 181.53 181.62 123.5K
11:02 181.64 181.75 181.62 181.75 49.6K
11:03 181.76 181.77 181.72 181.75 48.4K
11:04 181.76 181.76 181.65 181.71 40.2K
11:05 181.73 181.75 181.70 181.70 32.9K
11:06 181.72 181.88 181.72 181.87 51.0K
11:07 181.86 181.86 181.76 181.77 60.6K
11:08 181.74 181.74 181.70 181.70 38.1K
11:09 181.71 181.74 181.69 181.70 39.1K
11:10 181.68 181.70 181.61 181.69 77.0K
11:11 181.72 181.85 181.72 181.80 69.1K
11:12 181.80 181.80 181.71 181.71 35.8K
11:13 181.71 181.72 181.71 181.72 36.2K
11:14 181.70 181.73 181.69 181.69 47.8K
11:15 181.70 181.70 181.61 181.63 95.7K
11:16 181.63 181.69 181.63 181.67 60.6K
11:17 181.67 181.76 181.63 181.75 106.3K
11:18 181.75 181.76 181.68 181.70 61.4K
11:19 181.71 181.86 181.71 181.82 73.3K
11:20 181.84 181.87 181.82 181.82 52.8K
11:21 181.83 181.83 181.76 181.79 40.2K
11:22 181.82 181.87 181.76 181.76 51.7K
11:23 181.77 181.95 181.76 181.94 97.3K
11:24 181.92 182.00 181.92 181.99 81.7K
11:25 182.00 182.09 182.00 182.07 77.5K
11:26 182.12 182.14 182.07 182.10 113.5K
11:27 182.10 182.10 181.95 181.96 99.2K
11:28 181.90 181.99 181.90 181.99 59.5K
11:29 181.98 182.18 181.96 182.17 78.2K
11:30 182.15 182.19 182.10 182.13 70.0K
11:31 182.00 182.04 181.98 182.03 82.8K
11:32 181.92 182.03 181.92 181.98 55.2K
11:33 181.97 181.97 181.82 181.82 65.7K
11:34 181.81 181.85 181.80 181.84 61.7K
11:35 181.90 181.99 181.90 181.99 163.6K
11:36 181.97 182.10 181.97 182.06 130.0K
11:37 182.04 182.14 181.98 182.10 82.3K
11:38 182.10 182.17 182.09 182.17 51.9K
11:39 182.18 182.33 182.14 182.33 138.9K
11:40 182.32 182.41 182.31 182.34 73.3K
11:41 182.34 182.41 182.34 182.39 63.7K
11:42 182.38 182.39 182.23 182.24 87.5K
11:43 182.27 182.28 182.21 182.21 42.2K
11:44 182.21 182.21 182.10 182.10 96.8K
11:45 182.07 182.16 182.07 182.09 62.5K
11:46 182.11 182.11 182.08 182.10 39.6K
11:47 182.06 182.08 182.00 182.01 69.7K
11:48 182.00 182.03 181.97 182.01 44.7K
11:49 182.01 182.07 182.01 182.03 79.8K
11:50 182.03 182.18 182.03 182.17 72.6K
11:51 182.17 182.17 182.10 182.11 45.1K
11:52 182.11 182.16 182.10 182.15 37.1K
11:53 182.14 182.14 182.09 182.09 62.7K
11:54 182.05 182.05 181.94 181.94 49.6K
11:55 181.96 181.96 181.88 181.88 32.9K
11:56 181.88 181.92 181.86 181.87 37.0K
11:57 181.88 181.88 181.81 181.83 33.1K
11:58 181.82 181.82 181.77 181.82 56.6K
11:59 181.82 181.83 181.77 181.81 59.2K
12:00 181.81 181.94 181.81 181.93 77.0K
12:01 181.95 181.98 181.90 181.90 62.1K
12:02 181.88 181.92 181.87 181.87 39.5K
12:03 181.84 181.86 181.83 181.84 63.3K
12:04 181.82 181.84 181.81 181.81 40.1K
12:05 181.82 181.85 181.76 181.77 65.7K
12:06 181.85 181.85 181.78 181.78 73.6K
12:07 181.77 181.78 181.73 181.73 37.5K
12:08 181.74 181.78 181.73 181.73 33.1K
12:09 181.71 181.76 181.69 181.75 133.1K
12:10 181.75 181.75 181.70 181.71 44.4K
12:11 181.72 181.88 181.68 181.86 91.6K
12:12 181.86 181.88 181.79 181.80 25.5K
12:13 181.80 181.87 181.80 181.87 75.0K
12:14 181.85 181.92 181.81 181.92 76.5K
12:15 181.93 181.94 181.90 181.94 61.9K
12:16 181.93 182.01 181.93 182.01 45.4K
12:17 182.04 182.06 181.97 181.97 78.7K
12:18 181.99 182.03 181.99 182.03 39.8K
12:19 182.03 182.05 182.00 182.03 28.8K
12:20 182.02 182.06 182.01 182.02 61.3K
12:21 182.02 182.03 181.95 181.96 123.0K
12:22 181.96 182.02 181.94 182.01 31.0K
12:23 181.99 182.04 181.99 182.04 72.7K
12:24 182.06 182.06 181.99 182.04 58.3K
12:25 182.03 182.05 181.99 182.04 66.2K
12:26 181.99 182.00 181.95 181.97 85.9K
12:27 181.98 182.01 181.91 182.00 50.2K
12:28 182.00 182.01 181.98 181.98 35.1K
12:29 181.99 182.00 181.90 181.94 56.2K
12:30 181.94 182.02 181.94 181.99 33.1K
12:31 181.96 181.96 181.89 181.91 149.4K
12:32 181.92 181.94 181.89 181.90 40.9K
12:33 181.89 181.96 181.89 181.91 57.0K
12:34 181.93 181.93 181.84 181.84 63.5K
12:35 181.87 181.92 181.85 181.92 46.1K
12:36 181.91 181.94 181.91 181.91 58.1K
12:37 181.92 181.92 181.84 181.86 78.6K
12:38 181.83 181.85 181.82 181.82 32.3K
12:39 181.83 181.89 181.81 181.88 81.9K
12:40 181.88 181.88 181.84 181.88 26.7K
12:41 181.88 181.88 181.83 181.83 49.8K
12:42 181.82 181.84 181.76 181.76 58.1K
12:43 181.73 181.78 181.72 181.76 37.2K
12:44 181.78 181.81 181.73 181.73 41.5K
12:45 181.73 181.74 181.71 181.74 37.2K
12:46 181.75 181.78 181.70 181.72 63.4K
12:47 181.73 181.74 181.66 181.68 60.4K
12:48 181.65 181.75 181.65 181.74 43.7K
12:49 181.75 181.78 181.73 181.77 45.1K
12:50 181.78 181.79 181.76 181.79 29.8K
12:51 181.78 181.84 181.75 181.84 100.9K
12:52 181.85 181.87 181.84 181.86 52.5K
12:53 181.86 181.87 181.84 181.85 76.4K
12:54 181.85 181.95 181.83 181.94 57.8K
12:55 181.93 181.93 181.89 181.89 75.0K
12:56 181.89 181.93 181.86 181.93 95.2K
12:57 181.86 181.86 181.78 181.78 105.4K
12:58 181.78 181.84 181.78 181.84 43.1K
12:59 181.83 181.85 181.82 181.85 43.5K
13:00 181.87 181.99 181.87 181.98 90.8K
13:01 181.98 182.02 181.98 182.02 66.8K
13:02 181.98 181.98 181.87 181.89 89.7K
13:03 181.89 181.93 181.87 181.93 37.4K
13:04 181.96 181.97 181.91 181.92 65.9K
13:05 181.90 182.02 181.90 182.00 43.2K
13:06 181.99 182.09 181.98 182.05 62.7K
13:07 182.05 182.05 181.98 181.98 45.8K
13:08 181.97 181.99 181.95 181.96 72.3K
13:09 181.96 181.96 181.91 181.93 59.5K
13:10 181.93 181.98 181.92 181.93 63.0K
13:11 181.91 181.98 181.91 181.98 60.7K
13:12 181.99 182.06 181.97 182.05 70.6K
13:13 182.07 182.09 182.04 182.09 161.4K
13:14 182.09 182.09 182.07 182.09 36.8K
13:15 182.09 182.21 182.08 182.20 152.2K
13:16 182.21 182.22 182.10 182.10 106.6K
13:17 182.10 182.16 182.08 182.15 58.6K
13:18 182.15 182.19 182.15 182.18 42.5K
13:19 182.18 182.27 182.18 182.27 51.5K
13:20 182.26 182.28 182.21 182.21 81.2K
13:21 182.20 182.20 182.15 182.17 42.1K
13:22 182.16 182.16 182.09 182.10 77.9K
13:23 182.11 182.12 182.09 182.09 80.3K
13:24 182.09 182.09 181.98 182.02 48.7K
13:25 182.01 182.01 181.97 181.99 39.1K
13:26 181.97 182.07 181.97 182.07 54.9K
13:27 182.07 182.07 182.03 182.05 78.5K
13:28 182.05 182.05 181.94 181.94 68.0K
13:29 181.94 182.00 181.94 181.98 86.5K
13:30 181.98 181.99 181.96 181.96 70.0K
13:31 181.93 182.02 181.93 182.00 63.6K
13:32 181.98 182.01 181.98 182.00 47.7K
13:33 182.03 182.04 181.99 182.01 30.9K
13:34 182.01 182.05 182.01 182.04 26.6K
13:35 182.04 182.05 182.00 182.03 164.7K
13:36 182.03 182.09 182.03 182.07 29.4K
13:37 182.07 182.19 182.06 182.18 88.9K
13:38 182.18 182.22 182.18 182.22 34.8K
13:39 182.22 182.28 182.21 182.28 49.5K
13:40 182.28 182.34 182.28 182.34 88.1K
13:41 182.34 182.37 182.34 182.35 35.3K
13:42 182.35 182.37 182.31 182.33 47.6K
13:43 182.34 182.36 182.33 182.36 37.7K
13:44 182.37 182.49 182.37 182.49 99.3K
13:45 182.51 182.51 182.48 182.49 24.1K
13:46 182.48 182.56 182.48 182.56 70.4K
13:47 182.57 182.59 182.56 182.59 54.7K
13:48 182.58 182.59 182.55 182.55 49.2K
13:49 182.55 182.62 182.55 182.62 91.3K
13:50 182.62 182.62 182.58 182.60 87.7K
13:51 182.60 182.62 182.54 182.54 98.5K
13:52 182.56 182.56 182.49 182.49 78.2K
13:53 182.50 182.50 182.38 182.38 64.4K
13:54 182.38 182.41 182.37 182.41 47.7K
13:55 182.41 182.42 182.40 182.42 36.0K
13:56 182.52 182.58 182.49 182.58 102.1K
13:57 182.60 182.62 182.57 182.60 33.5K
13:58 182.59 182.59 182.52 182.57 96.9K
13:59 182.56 182.63 182.56 182.63 81.3K
14:00 182.60 182.62 182.58 182.62 42.8K
14:01 182.56 182.64 182.56 182.64 132.8K
14:02 182.63 182.63 182.57 182.58 70.1K
14:03 182.58 182.61 182.50 182.52 83.1K
14:04 182.51 182.54 182.50 182.54 61.7K
14:05 182.52 182.54 182.52 182.53 41.3K
14:06 182.53 182.53 182.49 182.52 106.0K
14:07 182.54 182.54 182.50 182.52 28.1K
14:08 182.53 182.62 182.53 182.60 61.8K
14:09 182.61 182.64 182.60 182.62 158.9K
14:10 182.60 182.62 182.58 182.59 41.5K
14:11 182.60 182.63 182.59 182.63 35.5K
14:12 182.62 182.62 182.57 182.57 74.1K
14:13 182.56 182.59 182.54 182.56 46.2K
14:14 182.55 182.55 182.50 182.51 87.3K
14:15 182.50 182.55 182.50 182.55 30.5K
14:16 182.54 182.55 182.49 182.49 30.2K
14:17 182.54 182.57 182.54 182.55 28.2K
14:18 182.56 182.65 182.56 182.62 83.8K
14:19 182.61 182.61 182.58 182.60 28.9K
14:20 182.64 182.67 182.64 182.67 59.3K
14:21 182.68 182.70 182.66 182.66 80.9K
14:22 182.69 182.70 182.64 182.68 53.5K
14:23 182.69 182.73 182.69 182.70 228.2K
14:24 182.70 182.85 182.70 182.85 103.7K
14:25 182.85 182.88 182.84 182.88 29.9K
14:26 182.87 182.88 182.84 182.88 66.3K
14:27 182.91 183.07 182.91 183.07 115.3K
14:28 183.07 183.11 183.01 183.04 135.3K
14:29 183.05 183.05 182.92 183.01 91.0K
14:30 183.03 183.04 183.01 183.01 49.0K
14:31 183.01 183.01 182.96 182.97 46.6K
14:32 182.97 182.99 182.94 182.99 55.7K
14:33 182.97 182.98 182.91 182.98 120.5K
14:34 182.96 182.97 182.91 182.93 161.3K
14:35 182.93 182.93 182.87 182.89 120.2K
14:36 182.91 182.92 182.89 182.92 42.7K
14:37 182.92 182.94 182.90 182.91 30.0K
14:38 182.92 182.95 182.91 182.91 32.1K
14:39 182.95 182.95 182.85 182.87 154.3K
14:40 182.86 182.86 182.79 182.79 79.5K
14:41 182.78 182.78 182.76 182.78 69.7K
14:42 182.78 182.80 182.77 182.79 40.0K
14:43 182.78 182.80 182.74 182.75 76.1K
14:44 182.75 182.75 182.71 182.72 36.2K
14:45 182.71 182.76 182.71 182.74 51.6K
14:46 182.76 182.85 182.76 182.84 73.9K
14:47 182.82 182.84 182.82 182.82 56.8K
14:48 182.86 182.90 182.85 182.90 48.0K
14:49 182.88 182.90 182.81 182.81 70.7K
14:50 182.81 182.88 182.81 182.85 51.0K
14:51 182.86 182.86 182.81 182.83 35.6K
14:52 182.82 182.82 182.77 182.78 60.3K
14:53 182.80 182.81 182.79 182.81 36.8K
14:54 182.83 182.89 182.83 182.87 67.2K
14:55 182.90 182.90 182.79 182.81 74.8K
14:56 182.81 182.82 182.80 182.81 23.0K
14:57 182.79 182.82 182.78 182.78 48.2K
14:58 182.78 182.82 182.78 182.80 50.7K
14:59 182.80 182.81 182.76 182.76 139.4K
15:00 182.72 182.84 182.72 182.81 62.4K
15:01 182.80 182.85 182.80 182.85 50.0K
15:02 182.85 182.85 182.83 182.84 51.0K
15:03 182.84 182.98 182.84 182.98 76.7K
15:04 182.98 182.98 182.89 182.91 58.4K
15:05 182.91 182.91 182.89 182.91 38.4K
15:06 182.91 183.02 182.91 183.02 86.1K
15:07 183.00 183.04 183.00 183.00 56.2K
15:08 183.00 183.07 183.00 183.07 54.5K
15:09 183.07 183.08 183.01 183.05 48.7K
15:10 183.05 183.11 183.04 183.07 86.9K
15:11 183.09 183.09 183.02 183.05 43.8K
15:12 183.05 183.09 183.05 183.09 33.3K
15:13 183.10 183.10 183.04 183.07 62.3K
15:14 183.05 183.06 183.03 183.05 124.7K
15:15 183.05 183.05 182.98 182.98 111.1K
15:16 182.98 182.99 182.95 182.98 47.5K
15:17 182.96 182.98 182.95 182.98 62.8K
15:18 182.97 183.01 182.96 183.01 54.0K
15:19 182.98 182.98 182.92 182.92 83.1K
15:20 182.91 183.01 182.91 182.97 135.3K
15:21 182.98 183.03 182.98 182.99 65.5K
15:22 182.96 183.03 182.96 183.00 34.0K
15:23 183.01 183.06 183.01 183.06 150.7K
15:24 183.04 183.04 183.00 183.04 70.9K
15:25 183.02 183.02 182.95 182.95 138.3K
15:26 182.98 183.01 182.97 182.98 57.1K
15:27 182.96 182.99 182.95 182.97 81.6K
15:28 182.97 183.01 182.94 183.01 75.9K
15:29 182.97 182.97 182.90 182.90 128.7K
15:30 182.90 182.92 182.86 182.89 91.4K
15:31 182.88 182.92 182.83 182.92 137.1K
15:32 182.89 182.90 182.83 182.90 105.2K
15:33 182.89 182.92 182.88 182.88 75.5K
15:34 182.88 182.88 182.79 182.79 143.4K
15:35 182.80 182.92 182.75 182.85 251.8K
15:36 182.86 182.86 182.83 182.83 74.4K
15:37 182.85 182.89 182.85 182.88 88.4K
15:38 182.88 182.88 182.84 182.87 161.6K
15:39 182.87 182.89 182.74 182.79 283.8K
15:40 182.77 182.78 182.73 182.75 122.4K
15:41 182.76 182.82 182.75 182.82 73.7K
15:42 182.82 182.86 182.76 182.78 186.2K
15:43 182.78 182.87 182.78 182.83 92.2K
15:44 182.85 182.86 182.81 182.86 108.4K
15:45 182.84 182.91 182.84 182.91 157.9K
15:46 182.91 183.01 182.90 183.01 198.4K
15:47 183.01 183.10 183.01 183.10 131.9K
15:48 183.09 183.09 183.08 183.09 118.5K
15:49 183.07 183.15 183.07 183.15 181.0K
15:50 183.19 183.32 183.19 183.32 257.4K
15:51 183.36 183.37 183.30 183.30 216.3K
15:52 183.27 183.33 183.22 183.32 225.8K
15:53 183.33 183.39 183.29 183.30 230.8K
15:54 183.31 183.33 183.20 183.27 296.9K
15:55 183.33 183.33 183.23 183.29 413.1K
15:56 183.27 183.32 183.23 183.32 412.3K
15:57 183.31 183.36 183.31 183.33 354.4K
15:58 183.34 183.38 183.32 183.38 404.5K
15:59 183.40 183.40 183.18 183.29 14,627.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available