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
09:30 182.91 182.91 182.50 182.69 1,455.0K
09:31 182.69 182.74 182.51 182.63 238.7K
09:32 182.64 182.88 182.48 182.53 178.3K
09:33 182.66 182.89 182.66 182.79 111.9K
09:34 182.73 183.10 182.55 183.10 118.9K
09:35 183.18 183.25 183.08 183.08 122.0K
09:36 183.08 183.25 183.01 183.04 116.3K
09:37 183.09 183.33 183.02 183.30 114.3K
09:38 183.25 183.56 183.23 183.52 122.7K
09:39 183.54 183.69 183.54 183.69 93.8K
09:40 183.78 183.78 183.56 183.56 148.1K
09:41 183.51 183.63 183.51 183.58 116.3K
09:42 183.64 183.82 183.62 183.62 76.3K
09:43 183.61 183.88 183.61 183.83 89.4K
09:44 183.85 183.85 183.66 183.66 127.5K
09:45 183.66 183.77 183.65 183.70 163.5K
09:46 183.65 183.88 183.65 183.78 119.3K
09:47 183.80 183.86 183.78 183.82 53.7K
09:48 183.84 183.97 183.80 183.97 61.7K
09:49 183.94 184.06 183.83 184.03 57.6K
09:50 183.97 184.02 183.79 183.79 133.3K
09:51 183.80 183.96 183.72 183.96 65.4K
09:52 183.92 184.02 183.92 183.98 77.5K
09:53 183.98 183.98 183.64 183.70 94.2K
09:54 183.75 183.76 183.65 183.65 42.1K
09:55 183.65 183.65 183.54 183.56 94.3K
09:56 183.55 183.59 183.51 183.55 42.3K
09:57 183.55 183.70 183.54 183.70 114.9K
09:58 183.71 183.72 183.69 183.70 91.7K
09:59 183.73 183.73 183.67 183.72 147.0K
10:00 183.67 183.94 183.60 183.94 204.4K
10:01 183.95 183.95 183.82 183.82 106.8K
10:02 183.83 183.83 183.60 183.60 86.9K
10:03 183.62 183.82 183.57 183.70 118.0K
10:04 183.63 183.87 183.63 183.85 100.4K
10:05 183.85 184.08 183.85 184.04 152.3K
10:06 184.03 184.05 183.86 183.99 84.3K
10:07 183.99 184.02 183.97 184.01 65.0K
10:08 184.00 184.10 184.00 184.06 125.8K
10:09 184.05 184.10 183.99 184.00 94.8K
10:10 184.01 184.12 183.93 184.00 124.5K
10:11 184.01 184.11 184.01 184.11 72.5K
10:12 184.11 184.30 184.06 184.30 98.3K
10:13 184.27 184.27 184.10 184.10 65.6K
10:14 184.09 184.09 184.01 184.06 73.3K
10:15 184.02 184.02 183.85 183.92 75.9K
10:16 183.91 183.96 183.80 183.92 103.9K
10:17 183.91 184.04 183.83 183.99 125.7K
10:18 183.98 183.98 183.83 183.83 137.8K
10:19 183.80 183.80 183.68 183.75 201.2K
10:20 183.75 183.75 183.64 183.64 95.1K
10:21 183.60 183.60 183.56 183.56 71.5K
10:22 183.53 183.58 183.51 183.58 58.2K
10:23 183.58 183.58 183.48 183.54 76.4K
10:24 183.55 183.69 183.55 183.69 89.7K
10:25 183.73 183.89 183.71 183.84 89.9K
10:26 183.86 184.01 183.86 183.98 45.8K
10:27 183.98 184.02 183.94 183.98 75.2K
10:28 184.00 184.06 183.98 184.06 102.2K
10:29 184.04 184.04 183.98 184.03 51.1K
10:30 184.02 184.10 184.02 184.04 119.3K
10:31 183.98 184.01 183.93 183.98 99.0K
10:32 183.95 183.95 183.86 183.94 62.9K
10:33 183.91 183.92 183.88 183.88 88.7K
10:34 183.90 183.90 183.84 183.86 57.3K
10:35 183.85 183.85 183.77 183.80 97.8K
10:36 183.78 183.87 183.78 183.85 65.2K
10:37 183.86 183.97 183.86 183.97 35.8K
10:38 183.98 183.99 183.93 183.93 73.5K
10:39 183.91 183.91 183.87 183.87 41.3K
10:40 183.88 183.94 183.88 183.93 58.8K
10:41 183.94 184.07 183.94 184.07 57.6K
10:42 184.06 184.14 184.06 184.14 110.4K
10:43 184.16 184.16 184.03 184.03 117.9K
10:44 184.03 184.12 184.03 184.11 59.5K
10:45 184.11 184.20 184.06 184.06 139.4K
10:46 184.01 184.16 184.01 184.09 71.8K
10:47 184.12 184.27 184.12 184.27 60.8K
10:48 184.28 184.36 184.26 184.36 115.0K
10:49 184.36 184.36 184.30 184.35 136.7K
10:50 184.37 184.41 184.31 184.37 73.2K
10:51 184.39 184.42 184.35 184.35 51.2K
10:52 184.32 184.32 184.24 184.24 39.1K
10:53 184.25 184.28 184.22 184.22 79.7K
10:54 184.22 184.31 184.19 184.31 37.8K
10:55 184.32 184.35 184.31 184.32 72.3K
10:56 184.35 184.38 184.34 184.37 57.6K
10:57 184.36 184.40 184.36 184.39 57.4K
10:58 184.37 184.46 184.34 184.46 97.4K
10:59 184.44 184.45 184.36 184.37 102.4K
11:00 184.37 184.46 184.37 184.42 67.5K
11:01 184.41 184.41 184.35 184.36 71.6K
11:02 184.37 184.37 184.26 184.27 52.9K
11:03 184.28 184.30 184.26 184.28 32.2K
11:04 184.25 184.25 184.19 184.20 79.8K
11:05 184.20 184.43 184.20 184.42 63.5K
11:06 184.41 184.60 184.41 184.59 130.9K
11:07 184.59 184.59 184.41 184.42 112.2K
11:08 184.41 184.59 184.41 184.56 72.4K
11:09 184.60 184.62 184.57 184.59 113.2K
11:10 184.59 184.61 184.58 184.59 50.0K
11:11 184.58 184.60 184.52 184.52 63.4K
11:12 184.52 184.54 184.48 184.54 50.9K
11:13 184.54 184.56 184.52 184.52 52.9K
11:14 184.55 184.56 184.52 184.56 53.6K
11:15 184.56 184.60 184.55 184.60 43.3K
11:16 184.53 184.56 184.50 184.50 139.2K
11:17 184.47 184.47 184.39 184.40 85.4K
11:18 184.39 184.39 184.20 184.21 94.6K
11:19 184.21 184.21 184.07 184.09 96.7K
11:20 184.10 184.15 184.09 184.09 82.7K
11:21 184.10 184.16 184.09 184.10 89.9K
11:22 184.18 184.20 184.06 184.06 171.4K
11:23 184.09 184.22 184.07 184.22 79.9K
11:24 184.22 184.29 184.21 184.26 115.1K
11:25 184.29 184.34 184.27 184.33 68.1K
11:26 184.32 184.42 184.32 184.40 84.6K
11:27 184.40 184.41 184.35 184.35 78.7K
11:28 184.36 184.54 184.36 184.53 114.4K
11:29 184.52 184.54 184.51 184.52 48.5K
11:30 184.52 184.54 184.40 184.42 158.5K
11:31 184.42 184.42 184.34 184.41 75.3K
11:32 184.40 184.44 184.38 184.39 66.4K
11:33 184.38 184.41 184.35 184.35 75.1K
11:34 184.36 184.43 184.34 184.41 132.1K
11:35 184.42 184.49 184.39 184.49 52.5K
11:36 184.49 184.61 184.49 184.61 89.6K
11:37 184.61 184.63 184.49 184.53 114.0K
11:38 184.53 184.57 184.52 184.57 64.8K
11:39 184.53 184.54 184.49 184.49 44.1K
11:40 184.49 184.53 184.48 184.48 151.0K
11:41 184.48 184.52 184.48 184.50 49.4K
11:42 184.47 184.49 184.36 184.36 197.7K
11:43 184.36 184.37 184.33 184.37 34.5K
11:44 184.41 184.51 184.41 184.51 125.1K
11:45 184.54 184.55 184.48 184.51 100.7K
11:46 184.48 184.50 184.43 184.43 40.0K
11:47 184.43 184.43 184.40 184.42 36.2K
11:48 184.46 184.46 184.43 184.43 93.9K
11:49 184.43 184.55 184.42 184.44 151.3K
11:50 184.44 184.50 184.38 184.38 167.2K
11:51 184.38 184.41 184.38 184.41 83.0K
11:52 184.41 184.41 184.35 184.38 76.5K
11:53 184.39 184.40 184.28 184.39 97.8K
11:54 184.38 184.48 184.37 184.48 40.5K
11:55 184.46 184.47 184.44 184.46 25.8K
11:56 184.47 184.48 184.44 184.45 36.1K
11:57 184.46 184.47 184.40 184.43 70.8K
11:58 184.43 184.52 184.43 184.51 58.2K
11:59 184.49 184.49 184.33 184.33 73.5K
12:00 184.31 184.31 184.17 184.18 87.7K
12:01 184.19 184.28 184.17 184.26 58.1K
12:02 184.27 184.41 184.27 184.40 65.2K
12:03 184.42 184.43 184.39 184.42 34.0K
12:04 184.40 184.40 184.34 184.35 59.2K
12:05 184.34 184.38 184.34 184.37 50.5K
12:06 184.37 184.43 184.37 184.43 37.8K
12:07 184.38 184.40 184.36 184.38 37.4K
12:08 184.39 184.40 184.37 184.40 122.2K
12:09 184.37 184.40 184.36 184.37 39.2K
12:10 184.37 184.45 184.37 184.44 43.6K
12:11 184.44 184.44 184.37 184.40 45.3K
12:12 184.40 184.42 184.40 184.42 24.7K
12:13 184.41 184.41 184.32 184.32 128.6K
12:14 184.31 184.34 184.29 184.30 55.3K
12:15 184.30 184.31 184.28 184.31 54.0K
12:16 184.30 184.39 184.30 184.38 150.5K
12:17 184.41 184.43 184.38 184.43 49.5K
12:18 184.40 184.40 184.32 184.39 67.2K
12:19 184.37 184.37 184.33 184.35 26.7K
12:20 184.36 184.36 184.32 184.35 136.7K
12:21 184.35 184.35 184.30 184.34 56.5K
12:22 184.33 184.37 184.33 184.33 41.1K
12:23 184.32 184.36 184.31 184.36 91.9K
12:24 184.36 184.39 184.34 184.39 74.8K
12:25 184.38 184.43 184.38 184.41 45.5K
12:26 184.41 184.44 184.41 184.42 31.1K
12:27 184.44 184.46 184.43 184.44 49.1K
12:28 184.45 184.53 184.43 184.52 58.8K
12:29 184.53 184.55 184.50 184.55 41.2K
12:30 184.55 184.55 184.40 184.40 83.9K
12:31 184.40 184.45 184.39 184.44 48.3K
12:32 184.44 184.45 184.43 184.44 28.2K
12:33 184.46 184.46 184.42 184.42 49.6K
12:34 184.42 184.52 184.42 184.42 107.9K
12:35 184.43 184.45 184.42 184.43 79.9K
12:36 184.42 184.42 184.38 184.40 27.3K
12:37 184.39 184.39 184.32 184.34 28.7K
12:38 184.36 184.36 184.24 184.24 74.8K
12:39 184.24 184.26 184.23 184.23 63.3K
12:40 184.22 184.22 184.18 184.19 55.5K
12:41 184.22 184.22 184.16 184.17 78.3K
12:42 184.19 184.24 184.19 184.19 86.0K
12:43 184.18 184.24 184.18 184.21 36.1K
12:44 184.24 184.24 184.18 184.19 36.8K
12:45 184.19 184.20 184.13 184.13 44.0K
12:46 184.13 184.13 184.10 184.10 33.7K
12:47 184.13 184.13 184.03 184.04 40.2K
12:48 184.04 184.04 183.96 183.96 44.1K
12:49 183.95 184.06 183.95 184.02 93.5K
12:50 184.02 184.09 184.02 184.07 59.1K
12:51 184.05 184.05 184.02 184.04 30.5K
12:52 184.05 184.13 184.00 184.13 59.4K
12:53 184.14 184.14 184.09 184.10 53.7K
12:54 184.11 184.17 184.11 184.17 24.9K
12:55 184.17 184.18 184.15 184.15 59.7K
12:56 184.15 184.16 184.11 184.12 50.5K
12:57 184.12 184.14 184.11 184.12 16.3K
12:58 184.16 184.16 184.15 184.15 29.1K
12:59 184.17 184.23 184.16 184.21 47.7K
13:00 184.22 184.24 184.22 184.24 35.9K
13:01 184.23 184.24 184.22 184.24 62.8K
13:02 184.29 184.33 184.27 184.27 62.0K
13:03 184.29 184.35 184.26 184.33 49.8K
13:04 184.41 184.45 184.37 184.45 42.8K
13:05 184.46 184.47 184.39 184.39 74.1K
13:06 184.39 184.43 184.39 184.41 56.6K
13:07 184.42 184.43 184.39 184.41 27.1K
13:08 184.43 184.47 184.40 184.40 69.4K
13:09 184.41 184.43 184.40 184.41 18.7K
13:10 184.39 184.41 184.39 184.41 39.9K
13:11 184.38 184.46 184.38 184.42 46.2K
13:12 184.43 184.43 184.37 184.43 50.2K
13:13 184.43 184.48 184.43 184.47 29.4K
13:14 184.48 184.48 184.42 184.45 75.8K
13:15 184.45 184.49 184.45 184.48 25.8K
13:16 184.47 184.51 184.47 184.50 47.4K
13:17 184.50 184.61 184.50 184.61 45.5K
13:18 184.59 184.61 184.58 184.58 42.6K
13:19 184.58 184.69 184.58 184.66 55.8K
13:20 184.67 184.68 184.57 184.60 81.7K
13:21 184.58 184.64 184.58 184.64 78.3K
13:22 184.64 184.72 184.64 184.68 73.2K
13:23 184.69 184.71 184.67 184.69 67.8K
13:24 184.68 184.71 184.68 184.71 27.4K
13:25 184.70 184.72 184.69 184.72 42.1K
13:26 184.71 184.77 184.67 184.71 102.7K
13:27 184.71 184.72 184.68 184.70 39.0K
13:28 184.69 184.74 184.68 184.74 51.2K
13:29 184.74 184.74 184.73 184.74 25.7K
13:30 184.75 184.77 184.72 184.75 92.9K
13:31 184.73 184.77 184.73 184.75 53.3K
13:32 184.76 184.77 184.74 184.76 27.4K
13:33 184.78 184.78 184.68 184.71 108.1K
13:34 184.71 184.71 184.69 184.70 36.7K
13:35 184.70 184.74 184.68 184.68 69.0K
13:36 184.69 184.69 184.64 184.65 59.6K
13:37 184.60 184.63 184.57 184.58 38.6K
13:38 184.57 184.61 184.56 184.61 83.0K
13:39 184.65 184.69 184.65 184.67 64.5K
13:40 184.69 184.78 184.68 184.76 112.8K
13:41 184.76 184.76 184.74 184.75 40.7K
13:42 184.76 184.77 184.73 184.75 77.8K
13:43 184.74 184.76 184.73 184.75 53.8K
13:44 184.75 184.75 184.71 184.75 66.4K
13:45 184.74 184.78 184.71 184.76 57.8K
13:46 184.77 184.85 184.77 184.81 46.9K
13:47 184.81 184.96 184.81 184.94 183.0K
13:48 184.94 184.98 184.90 184.96 65.6K
13:49 184.96 185.01 184.95 184.96 66.9K
13:50 184.95 184.98 184.94 184.95 34.6K
13:51 184.95 184.97 184.93 184.97 29.8K
13:52 184.95 185.01 184.94 184.97 39.1K
13:53 184.99 184.99 184.95 184.96 104.4K
13:54 184.94 185.00 184.94 185.00 60.9K
13:55 185.00 185.08 185.00 185.03 93.3K
13:56 185.01 185.03 184.98 185.00 57.9K
13:57 185.00 185.02 184.93 184.93 52.2K
13:58 184.94 184.99 184.93 184.97 34.8K
13:59 185.00 185.02 184.96 184.98 74.2K
14:00 185.00 185.01 184.97 184.99 39.9K
14:01 184.98 185.01 184.96 184.97 95.4K
14:02 184.96 185.03 184.96 185.01 62.3K
14:03 185.02 185.04 185.00 185.03 114.3K
14:04 185.04 185.12 185.03 185.12 99.4K
14:05 185.10 185.14 185.06 185.06 97.9K
14:06 185.05 185.09 185.02 185.02 41.1K
14:07 185.02 185.03 184.89 184.89 70.6K
14:08 184.89 184.90 184.85 184.90 47.5K
14:09 184.94 185.00 184.94 185.00 90.1K
14:10 184.98 184.99 184.92 184.94 76.0K
14:11 184.95 184.96 184.92 184.92 62.8K
14:12 184.93 184.96 184.93 184.96 29.2K
14:13 184.94 184.96 184.83 184.83 57.6K
14:14 184.82 184.84 184.80 184.82 36.0K
14:15 184.83 184.90 184.83 184.90 77.0K
14:16 184.91 184.91 184.89 184.89 27.2K
14:17 184.89 184.90 184.88 184.90 92.9K
14:18 184.91 184.91 184.85 184.89 72.3K
14:19 184.89 184.89 184.84 184.86 34.6K
14:20 184.87 184.90 184.84 184.87 67.8K
14:21 184.87 184.88 184.79 184.79 77.8K
14:22 184.81 184.85 184.78 184.84 64.7K
14:23 184.84 184.85 184.82 184.85 26.4K
14:24 184.85 184.86 184.82 184.84 43.9K
14:25 184.84 184.87 184.83 184.85 35.5K
14:26 184.85 184.85 184.76 184.77 61.4K
14:27 184.77 184.79 184.73 184.75 55.3K
14:28 184.75 184.82 184.74 184.80 67.7K
14:29 184.80 184.80 184.76 184.78 39.8K
14:30 184.77 184.82 184.77 184.81 46.9K
14:31 184.81 184.82 184.80 184.81 24.3K
14:32 184.81 184.87 184.80 184.82 114.2K
14:33 184.82 184.98 184.82 184.98 226.8K
14:34 184.98 185.01 184.98 185.01 42.8K
14:35 185.00 185.00 184.97 184.97 43.9K
14:36 184.97 184.99 184.96 184.96 101.6K
14:37 184.98 184.99 184.95 184.98 31.9K
14:38 184.96 184.99 184.95 184.96 48.9K
14:39 184.96 184.96 184.87 184.87 55.4K
14:40 184.87 184.88 184.86 184.86 64.1K
14:41 184.88 184.88 184.84 184.87 44.9K
14:42 184.87 184.90 184.87 184.87 47.3K
14:43 184.87 184.87 184.81 184.84 48.3K
14:44 184.84 184.85 184.82 184.85 52.8K
14:45 184.84 184.84 184.74 184.77 87.7K
14:46 184.76 184.91 184.76 184.90 74.4K
14:47 184.89 184.90 184.88 184.88 16.4K
14:48 184.89 184.89 184.83 184.84 54.8K
14:49 184.86 184.86 184.82 184.86 31.6K
14:50 184.85 184.86 184.78 184.81 66.5K
14:51 184.82 184.88 184.80 184.88 97.5K
14:52 184.88 184.89 184.86 184.89 50.2K
14:53 184.89 184.93 184.88 184.93 32.9K
14:54 184.93 184.94 184.90 184.91 97.7K
14:55 184.86 184.91 184.85 184.90 77.0K
14:56 184.90 184.94 184.84 184.84 57.9K
14:57 184.85 184.90 184.85 184.90 37.7K
14:58 184.89 184.93 184.84 184.84 67.9K
14:59 184.86 184.89 184.84 184.88 33.5K
15:00 184.92 184.93 184.90 184.92 48.0K
15:01 185.00 185.00 184.96 184.98 95.1K
15:02 184.98 184.99 184.95 184.95 53.7K
15:03 184.94 185.00 184.89 184.99 88.9K
15:04 184.97 185.00 184.93 184.97 69.0K
15:05 184.94 184.94 184.92 184.94 58.6K
15:06 184.95 184.98 184.89 184.91 129.9K
15:07 184.91 184.98 184.91 184.98 104.0K
15:08 184.98 184.98 184.89 184.90 60.9K
15:09 184.92 184.93 184.89 184.90 48.8K
15:10 184.90 184.94 184.89 184.91 84.2K
15:11 184.89 184.93 184.88 184.90 44.5K
15:12 184.91 184.98 184.90 184.98 116.2K
15:13 184.97 185.04 184.97 185.03 78.7K
15:14 185.04 185.04 184.93 184.96 124.4K
15:15 184.96 184.98 184.96 184.96 62.9K
15:16 184.96 185.00 184.96 185.00 50.7K
15:17 185.02 185.02 184.98 185.01 61.2K
15:18 184.99 185.02 184.99 185.02 139.6K
15:19 185.01 185.17 185.00 185.17 132.0K
15:20 185.17 185.18 185.14 185.16 107.0K
15:21 185.16 185.26 185.16 185.24 197.8K
15:22 185.22 185.22 185.17 185.17 65.6K
15:23 185.19 185.23 185.18 185.20 53.5K
15:24 185.20 185.20 185.17 185.20 57.6K
15:25 185.19 185.20 185.10 185.12 135.0K
15:26 185.12 185.20 185.09 185.20 107.7K
15:27 185.21 185.24 185.20 185.22 48.7K
15:28 185.23 185.23 185.16 185.16 104.2K
15:29 185.14 185.15 185.03 185.11 171.8K
15:30 185.10 185.16 185.10 185.10 175.1K
15:31 185.10 185.10 185.02 185.04 90.4K
15:32 185.03 185.06 185.00 185.06 108.1K
15:33 185.04 185.06 184.96 184.99 94.4K
15:34 184.99 184.99 184.85 184.86 202.2K
15:35 184.86 184.91 184.86 184.88 101.0K
15:36 184.90 184.90 184.86 184.88 45.8K
15:37 184.88 184.88 184.85 184.86 122.9K
15:38 184.86 184.92 184.85 184.92 133.2K
15:39 184.90 184.90 184.84 184.84 83.5K
15:40 184.85 184.85 184.81 184.82 121.8K
15:41 184.83 184.87 184.82 184.84 152.7K
15:42 184.83 184.83 184.75 184.79 139.6K
15:43 184.81 184.81 184.78 184.78 68.9K
15:44 184.78 184.80 184.75 184.76 100.1K
15:45 184.77 184.81 184.77 184.79 152.1K
15:46 184.81 184.90 184.79 184.90 169.1K
15:47 184.90 184.93 184.87 184.87 73.9K
15:48 184.88 184.91 184.86 184.89 219.7K
15:49 184.91 184.98 184.88 184.98 134.3K
15:50 184.94 185.04 184.90 185.02 394.2K
15:51 185.04 185.05 184.94 184.95 185.1K
15:52 184.95 184.98 184.92 184.92 173.8K
15:53 184.99 185.06 184.98 185.04 239.1K
15:54 185.05 185.06 185.00 185.00 350.0K
15:55 184.96 185.10 184.96 185.07 319.6K
15:56 185.07 185.10 185.06 185.10 256.5K
15:57 185.13 185.28 185.13 185.26 535.2K
15:58 185.23 185.26 185.23 185.25 405.9K
15:59 185.24 185.29 185.02 185.12 11,050.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available