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
09:30 184.28 184.28 183.93 183.93 1,664.6K
09:31 184.05 184.27 183.98 184.10 161.1K
09:32 183.99 184.12 183.60 183.60 156.8K
09:33 183.56 183.77 183.56 183.64 146.7K
09:34 183.71 183.93 183.71 183.84 122.2K
09:35 183.86 184.25 183.68 184.05 185.4K
09:36 184.08 184.44 184.08 184.44 280.2K
09:37 184.41 184.43 184.25 184.43 302.1K
09:38 184.45 184.51 184.24 184.43 131.2K
09:39 184.46 184.46 184.35 184.35 186.7K
09:40 184.29 184.34 184.03 184.04 135.1K
09:41 184.07 184.12 183.95 183.95 132.9K
09:42 183.91 183.91 183.58 183.61 114.4K
09:43 183.62 183.73 183.62 183.73 132.5K
09:44 183.76 183.76 183.47 183.71 185.5K
09:45 183.72 183.77 183.63 183.75 175.1K
09:46 183.83 183.92 183.71 183.92 198.2K
09:47 183.92 183.92 183.67 183.69 128.4K
09:48 183.69 183.72 183.37 183.39 241.0K
09:49 183.39 183.43 183.20 183.21 151.5K
09:50 183.18 183.18 182.95 183.02 339.4K
09:51 183.00 183.07 182.91 182.91 337.8K
09:52 182.93 183.04 182.93 182.96 158.8K
09:53 182.95 182.96 182.72 182.74 226.4K
09:54 182.74 182.79 182.62 182.68 233.6K
09:55 182.63 182.67 182.41 182.41 253.7K
09:56 182.42 182.48 182.38 182.38 198.3K
09:57 182.23 182.23 182.13 182.15 241.5K
09:58 182.09 182.14 182.00 182.14 173.6K
09:59 182.24 182.32 182.23 182.30 167.1K
10:00 182.31 182.36 182.17 182.36 206.4K
10:01 182.21 182.44 182.21 182.40 161.8K
10:02 182.42 182.44 182.17 182.20 149.3K
10:03 182.21 182.23 182.00 182.00 175.8K
10:04 181.99 182.05 181.93 181.93 203.8K
10:05 181.83 182.03 181.75 182.03 452.0K
10:06 181.95 181.95 181.83 181.83 137.6K
10:07 181.83 181.86 181.73 181.81 160.8K
10:08 181.78 182.08 181.78 182.08 238.3K
10:09 182.06 182.06 181.91 181.98 162.8K
10:10 182.04 182.27 182.04 182.27 215.4K
10:11 182.25 182.47 182.25 182.42 291.6K
10:12 182.47 182.62 182.44 182.62 212.9K
10:13 182.68 182.86 182.68 182.86 423.4K
10:14 182.81 182.90 182.81 182.84 329.6K
10:15 182.80 182.83 182.59 182.65 247.0K
10:16 182.65 182.67 182.53 182.53 135.2K
10:17 182.53 182.70 182.53 182.64 134.0K
10:18 182.63 182.63 182.48 182.50 173.5K
10:19 182.49 182.55 182.48 182.48 115.4K
10:20 182.49 182.63 182.46 182.46 187.2K
10:21 182.43 182.66 182.43 182.66 170.1K
10:22 182.67 182.82 182.67 182.82 297.5K
10:23 182.84 183.02 182.84 183.02 210.7K
10:24 183.00 183.00 182.75 182.75 194.4K
10:25 182.80 182.82 182.73 182.82 121.1K
10:26 182.79 182.91 182.79 182.87 152.9K
10:27 182.88 182.89 182.77 182.80 76.1K
10:28 182.81 182.82 182.68 182.68 113.0K
10:29 182.69 182.69 182.61 182.61 75.3K
10:30 182.64 182.76 182.58 182.58 342.4K
10:31 182.58 182.64 182.54 182.54 107.0K
10:32 182.54 182.54 182.34 182.39 240.0K
10:33 182.38 182.38 182.25 182.25 148.0K
10:34 182.29 182.29 182.23 182.26 92.9K
10:35 182.26 182.26 182.12 182.14 193.7K
10:36 182.14 182.22 182.13 182.19 363.0K
10:37 182.17 182.31 182.16 182.31 297.0K
10:38 182.34 182.38 182.15 182.23 478.2K
10:39 182.17 182.24 182.16 182.23 162.5K
10:40 182.23 182.40 182.22 182.40 141.1K
10:41 182.39 182.45 182.39 182.39 186.9K
10:42 182.39 182.65 182.39 182.60 297.3K
10:43 182.61 182.83 182.61 182.83 181.5K
10:44 182.81 183.04 182.81 182.97 237.8K
10:45 182.92 182.95 182.78 182.87 178.6K
10:46 182.87 182.88 182.81 182.86 150.3K
10:47 182.87 182.87 182.69 182.69 77.1K
10:48 182.68 182.69 182.59 182.59 82.6K
10:49 182.61 182.72 182.60 182.69 239.8K
10:50 182.66 182.80 182.66 182.80 79.8K
10:51 182.75 182.77 182.70 182.71 123.3K
10:52 182.71 182.73 182.67 182.67 111.7K
10:53 182.69 182.85 182.68 182.85 245.8K
10:54 182.85 182.87 182.81 182.81 152.9K
10:55 182.82 182.82 182.76 182.78 101.5K
10:56 182.77 182.78 182.64 182.64 161.6K
10:57 182.62 182.67 182.61 182.62 160.8K
10:58 182.62 182.62 182.34 182.35 95.8K
10:59 182.36 182.48 182.36 182.39 290.6K
11:00 182.30 182.33 182.12 182.13 508.1K
11:01 182.13 182.29 182.13 182.28 193.7K
11:02 182.29 182.34 182.26 182.26 134.4K
11:03 182.28 182.28 182.19 182.21 121.4K
11:04 182.21 182.21 182.12 182.12 118.8K
11:05 182.11 182.39 182.11 182.38 249.7K
11:06 182.36 182.39 182.31 182.31 169.0K
11:07 182.29 182.33 182.27 182.32 195.5K
11:08 182.31 182.43 182.31 182.43 152.5K
11:09 182.38 182.45 182.38 182.39 102.0K
11:10 182.38 182.39 182.32 182.38 128.4K
11:11 182.36 182.38 182.28 182.36 128.2K
11:12 182.35 182.37 182.14 182.20 185.5K
11:13 182.19 182.29 182.19 182.24 161.8K
11:14 182.23 182.28 182.17 182.28 145.8K
11:15 182.28 182.28 182.09 182.12 229.1K
11:16 182.16 182.24 182.14 182.22 177.9K
11:17 182.21 182.32 182.17 182.30 101.2K
11:18 182.31 182.38 182.28 182.30 129.1K
11:19 182.30 182.38 182.28 182.37 143.5K
11:20 182.35 182.42 182.35 182.39 87.0K
11:21 182.50 182.50 182.40 182.42 173.4K
11:22 182.43 182.44 182.31 182.39 121.9K
11:23 182.39 182.42 182.39 182.42 35.5K
11:24 182.39 182.52 182.37 182.52 118.2K
11:25 182.58 182.58 182.52 182.54 78.7K
11:26 182.52 182.52 182.46 182.48 98.8K
11:27 182.50 182.50 182.45 182.45 52.0K
11:28 182.45 182.53 182.39 182.40 185.3K
11:29 182.38 182.38 182.24 182.24 167.7K
11:30 182.26 182.31 182.23 182.31 91.4K
11:31 182.35 182.45 182.35 182.37 163.6K
11:32 182.39 182.45 182.39 182.42 109.3K
11:33 182.43 182.49 182.42 182.44 88.7K
11:34 182.42 182.49 182.39 182.49 185.4K
11:35 182.46 182.47 182.38 182.40 89.2K
11:36 182.44 182.46 182.30 182.30 84.5K
11:37 182.30 182.38 182.30 182.34 103.4K
11:38 182.34 182.34 182.29 182.29 69.0K
11:39 182.30 182.30 182.19 182.19 74.2K
11:40 182.17 182.23 182.14 182.22 168.7K
11:41 182.22 182.26 182.16 182.19 73.6K
11:42 182.20 182.23 182.18 182.18 76.3K
11:43 182.15 182.18 182.12 182.14 75.6K
11:44 182.15 182.16 182.10 182.15 207.7K
11:45 182.15 182.20 182.15 182.18 84.8K
11:46 182.17 182.31 182.17 182.27 89.8K
11:47 182.26 182.26 182.18 182.18 61.2K
11:48 182.19 182.19 182.03 182.04 82.6K
11:49 182.06 182.09 182.04 182.07 127.2K
11:50 182.08 182.12 182.08 182.11 91.7K
11:51 182.07 182.07 181.96 181.96 127.6K
11:52 181.93 181.93 181.87 181.92 88.8K
11:53 181.91 181.93 181.86 181.88 116.4K
11:54 181.85 181.95 181.84 181.95 119.2K
11:55 181.96 182.07 181.96 182.07 356.7K
11:56 182.06 182.13 182.03 182.11 66.9K
11:57 182.11 182.11 182.01 182.01 86.9K
11:58 181.95 181.98 181.86 181.86 248.3K
11:59 181.86 181.97 181.86 181.92 210.1K
12:00 181.95 181.95 181.91 181.95 118.0K
12:01 181.98 181.99 181.92 181.94 113.0K
12:02 181.97 182.01 181.97 181.99 66.3K
12:03 182.00 182.03 181.98 182.02 41.5K
12:04 182.07 182.08 182.03 182.04 130.2K
12:05 182.06 182.12 182.03 182.12 99.7K
12:06 182.16 182.17 182.11 182.12 120.6K
12:07 182.14 182.17 182.13 182.13 91.7K
12:08 182.13 182.16 182.07 182.07 53.8K
12:09 182.10 182.14 182.03 182.12 140.2K
12:10 182.12 182.15 182.12 182.13 32.5K
12:11 182.12 182.12 182.01 182.01 81.0K
12:12 182.03 182.09 182.03 182.09 145.9K
12:13 182.06 182.10 182.02 182.10 65.1K
12:14 182.08 182.10 182.07 182.09 49.4K
12:15 182.09 182.12 182.06 182.06 63.6K
12:16 182.04 182.06 181.82 181.83 561.6K
12:17 181.80 181.83 181.73 181.76 129.0K
12:18 181.74 181.74 181.45 181.45 541.3K
12:19 181.47 181.53 181.45 181.45 218.5K
12:20 181.47 181.54 181.43 181.49 215.2K
12:21 181.49 181.53 181.48 181.53 67.4K
12:22 181.53 181.57 181.49 181.49 85.9K
12:23 181.47 181.49 181.46 181.46 96.4K
12:24 181.44 181.49 181.44 181.48 215.2K
12:25 181.47 181.51 181.46 181.48 99.8K
12:26 181.50 181.55 181.45 181.45 143.0K
12:27 181.44 181.51 181.42 181.47 163.6K
12:28 181.46 181.49 181.46 181.48 117.0K
12:29 181.47 181.47 181.43 181.43 80.7K
12:30 181.43 181.56 181.43 181.55 109.3K
12:31 181.55 181.55 181.46 181.49 154.7K
12:32 181.49 181.69 181.48 181.64 161.7K
12:33 181.64 181.65 181.57 181.61 112.6K
12:34 181.60 181.63 181.55 181.63 71.1K
12:35 181.61 181.68 181.61 181.66 84.2K
12:36 181.69 181.75 181.68 181.75 106.0K
12:37 181.73 181.80 181.73 181.79 75.3K
12:38 181.78 181.82 181.71 181.71 176.5K
12:39 181.72 181.82 181.70 181.82 179.5K
12:40 181.80 181.83 181.75 181.75 96.0K
12:41 181.74 181.76 181.73 181.76 73.6K
12:42 181.77 181.77 181.61 181.61 100.1K
12:43 181.62 181.69 181.61 181.61 112.2K
12:44 181.59 181.60 181.52 181.57 203.6K
12:45 181.56 181.56 181.47 181.47 60.4K
12:46 181.48 181.54 181.48 181.52 114.0K
12:47 181.52 181.55 181.48 181.48 116.7K
12:48 181.48 181.50 181.38 181.42 558.6K
12:49 181.45 181.48 181.42 181.45 146.7K
12:50 181.44 181.44 181.40 181.41 121.8K
12:51 181.41 181.43 181.39 181.39 114.9K
12:52 181.41 181.41 181.31 181.32 112.8K
12:53 181.30 181.39 181.30 181.37 214.4K
12:54 181.38 181.39 181.33 181.33 81.3K
12:55 181.36 181.36 181.25 181.25 200.3K
12:56 181.25 181.33 181.23 181.32 182.3K
12:57 181.32 181.46 181.30 181.42 532.6K
12:58 181.43 181.45 181.41 181.41 173.2K
12:59 181.39 181.54 181.39 181.45 268.7K
13:00 181.47 181.52 181.45 181.51 188.2K
13:01 181.55 181.58 181.52 181.53 194.7K
13:02 181.53 181.57 181.46 181.55 156.9K
13:03 181.58 181.59 181.56 181.58 99.1K
13:04 181.56 181.67 181.56 181.59 138.3K
13:05 181.60 181.60 181.53 181.56 90.3K
13:06 181.54 181.59 181.53 181.59 100.5K
13:07 181.58 181.58 181.54 181.54 77.5K
13:08 181.52 181.54 181.45 181.46 80.5K
13:09 181.46 181.46 181.39 181.40 71.5K
13:10 181.39 181.51 181.39 181.51 118.5K
13:11 181.50 181.50 181.43 181.43 64.9K
13:12 181.44 181.45 181.38 181.38 104.1K
13:13 181.39 181.39 181.33 181.37 109.6K
13:14 181.39 181.47 181.38 181.45 108.7K
13:15 181.46 181.51 181.44 181.50 71.9K
13:16 181.47 181.55 181.47 181.54 80.8K
13:17 181.52 181.57 181.51 181.51 66.1K
13:18 181.51 181.51 181.42 181.43 244.9K
13:19 181.43 181.47 181.43 181.45 292.4K
13:20 181.46 181.49 181.45 181.49 74.8K
13:21 181.49 181.52 181.46 181.52 160.1K
13:22 181.54 181.54 181.49 181.49 198.9K
13:23 181.54 181.55 181.51 181.51 122.9K
13:24 181.50 181.50 181.48 181.48 137.0K
13:25 181.49 181.49 181.43 181.46 158.0K
13:26 181.46 181.49 181.43 181.46 137.5K
13:27 181.48 181.53 181.44 181.44 163.0K
13:28 181.44 181.45 181.41 181.41 38.2K
13:29 181.39 181.43 181.37 181.39 185.1K
13:30 181.40 181.40 181.36 181.40 115.4K
13:31 181.38 181.38 181.27 181.27 543.3K
13:32 181.27 181.35 181.27 181.33 175.3K
13:33 181.26 181.29 181.26 181.27 187.9K
13:34 181.36 181.36 181.29 181.29 163.3K
13:35 181.29 181.31 181.22 181.22 92.3K
13:36 181.24 181.25 181.17 181.18 188.2K
13:37 181.16 181.19 181.09 181.10 174.2K
13:38 181.10 181.15 181.07 181.13 294.1K
13:39 181.13 181.23 181.13 181.16 107.9K
13:40 181.17 181.19 181.16 181.17 137.1K
13:41 181.19 181.25 181.19 181.19 190.9K
13:42 181.21 181.23 181.21 181.22 70.6K
13:43 181.25 181.27 181.17 181.17 225.7K
13:44 181.21 181.22 181.19 181.22 98.6K
13:45 181.23 181.28 181.22 181.28 57.9K
13:46 181.26 181.27 181.22 181.27 166.3K
13:47 181.25 181.41 181.25 181.41 326.8K
13:48 181.42 181.48 181.41 181.48 96.0K
13:49 181.38 181.39 181.35 181.39 119.3K
13:50 181.39 181.46 181.38 181.46 127.1K
13:51 181.39 181.40 181.32 181.36 152.7K
13:52 181.35 181.41 181.33 181.38 81.5K
13:53 181.38 181.40 181.38 181.40 45.3K
13:54 181.41 181.44 181.37 181.40 108.5K
13:55 181.42 181.49 181.38 181.46 157.3K
13:56 181.46 181.56 181.45 181.56 139.5K
13:57 181.56 181.64 181.56 181.63 154.9K
13:58 181.65 181.66 181.63 181.66 89.9K
13:59 181.68 181.69 181.61 181.69 168.1K
14:00 181.68 181.74 181.65 181.74 111.6K
14:01 181.72 181.82 181.69 181.82 212.9K
14:02 181.82 181.86 181.75 181.75 246.8K
14:03 181.73 181.73 181.67 181.68 130.1K
14:04 181.65 181.65 181.61 181.62 64.0K
14:05 181.62 181.76 181.62 181.69 159.9K
14:06 181.70 181.76 181.70 181.75 83.5K
14:07 181.75 181.79 181.75 181.78 108.1K
14:08 181.70 181.84 181.70 181.83 107.2K
14:09 181.83 181.93 181.81 181.88 158.8K
14:10 181.91 182.00 181.91 182.00 81.3K
14:11 182.00 182.01 181.97 181.97 92.6K
14:12 181.97 181.97 181.94 181.95 53.8K
14:13 181.96 181.96 181.93 181.93 75.6K
14:14 181.90 181.90 181.87 181.87 126.2K
14:15 181.83 181.83 181.77 181.78 146.1K
14:16 181.77 181.79 181.71 181.71 108.7K
14:17 181.64 181.64 181.53 181.56 444.5K
14:18 181.59 181.63 181.54 181.62 106.2K
14:19 181.62 181.70 181.61 181.66 189.4K
14:20 181.66 181.67 181.59 181.59 142.0K
14:21 181.59 181.59 181.56 181.57 40.3K
14:22 181.57 181.57 181.52 181.56 263.8K
14:23 181.57 181.58 181.52 181.52 89.9K
14:24 181.54 181.54 181.45 181.45 90.8K
14:25 181.48 181.48 181.44 181.45 69.4K
14:26 181.46 181.47 181.44 181.47 74.3K
14:27 181.48 181.54 181.45 181.53 157.4K
14:28 181.55 181.56 181.46 181.47 143.5K
14:29 181.47 181.48 181.46 181.46 58.0K
14:30 181.46 181.47 181.44 181.46 80.9K
14:31 181.46 181.48 181.44 181.44 76.5K
14:32 181.42 181.43 181.38 181.38 93.6K
14:33 181.36 181.40 181.35 181.35 80.4K
14:34 181.34 181.34 181.33 181.33 46.9K
14:35 181.32 181.34 181.30 181.33 177.0K
14:36 181.34 181.38 181.32 181.37 103.6K
14:37 181.37 181.37 181.28 181.28 117.8K
14:38 181.29 181.34 181.28 181.30 82.1K
14:39 181.29 181.30 181.27 181.30 134.3K
14:40 181.27 181.27 181.21 181.24 98.6K
14:41 181.24 181.25 181.22 181.22 155.2K
14:42 181.24 181.24 181.21 181.22 64.1K
14:43 181.21 181.22 181.20 181.22 96.7K
14:44 181.22 181.30 181.20 181.27 141.3K
14:45 181.27 181.29 181.27 181.27 88.1K
14:46 181.27 181.29 181.24 181.27 90.2K
14:47 181.25 181.29 181.25 181.29 110.1K
14:48 181.28 181.30 181.28 181.29 99.2K
14:49 181.29 181.30 181.24 181.24 166.6K
14:50 181.25 181.28 181.23 181.28 134.1K
14:51 181.28 181.28 181.25 181.27 101.7K
14:52 181.27 181.28 181.25 181.28 66.9K
14:53 181.28 181.29 181.25 181.27 89.8K
14:54 181.27 181.32 181.27 181.30 127.7K
14:55 181.30 181.30 181.22 181.22 117.8K
14:56 181.22 181.36 181.21 181.36 240.4K
14:57 181.36 181.41 181.34 181.40 80.9K
14:58 181.40 181.41 181.38 181.39 71.2K
14:59 181.40 181.40 181.31 181.33 98.5K
15:00 181.32 181.32 181.25 181.27 49.0K
15:01 181.27 181.32 181.25 181.25 145.2K
15:02 181.26 181.26 181.23 181.24 43.7K
15:03 181.22 181.28 181.22 181.27 144.2K
15:04 181.25 181.25 181.23 181.25 78.1K
15:05 181.22 181.24 181.20 181.23 79.5K
15:06 181.21 181.33 181.20 181.30 173.5K
15:07 181.33 181.39 181.33 181.36 178.4K
15:08 181.36 181.41 181.36 181.39 121.0K
15:09 181.39 181.43 181.37 181.39 152.0K
15:10 181.38 181.42 181.37 181.38 73.3K
15:11 181.37 181.42 181.35 181.36 163.9K
15:12 181.36 181.47 181.35 181.45 140.3K
15:13 181.44 181.44 181.42 181.42 124.3K
15:14 181.41 181.42 181.38 181.38 238.9K
15:15 181.37 181.58 181.37 181.57 231.6K
15:16 181.57 181.66 181.57 181.65 181.4K
15:17 181.66 181.68 181.60 181.66 296.8K
15:18 181.67 181.67 181.51 181.51 149.2K
15:19 181.52 181.60 181.49 181.54 178.5K
15:20 181.56 181.69 181.55 181.68 172.7K
15:21 181.67 181.68 181.65 181.67 78.0K
15:22 181.66 181.66 181.53 181.53 188.2K
15:23 181.51 181.62 181.50 181.62 148.0K
15:24 181.61 181.69 181.61 181.67 387.5K
15:25 181.66 181.68 181.62 181.63 167.1K
15:26 181.66 181.68 181.66 181.68 188.2K
15:27 181.68 181.75 181.66 181.71 247.5K
15:28 181.71 181.87 181.69 181.87 252.3K
15:29 181.86 181.89 181.84 181.85 156.4K
15:30 181.87 181.93 181.86 181.88 319.1K
15:31 181.88 181.95 181.81 181.86 372.7K
15:32 181.89 182.29 181.87 182.24 561.7K
15:33 182.25 182.25 181.98 182.05 199.1K
15:34 182.04 182.04 181.87 181.94 190.5K
15:35 181.89 181.90 181.82 181.90 138.8K
15:36 181.88 181.95 181.88 181.89 229.5K
15:37 181.95 181.98 181.93 181.96 173.2K
15:38 181.96 182.03 181.95 182.03 123.4K
15:39 182.04 182.05 182.01 182.03 157.4K
15:40 182.00 182.00 181.91 181.91 250.7K
15:41 181.91 182.01 181.91 182.01 369.7K
15:42 182.07 182.08 182.03 182.07 317.7K
15:43 182.07 182.12 182.06 182.09 113.1K
15:44 182.09 182.12 182.07 182.07 150.2K
15:45 182.05 182.07 182.00 182.03 141.6K
15:46 181.96 182.11 181.96 182.11 488.6K
15:47 182.12 182.13 182.05 182.10 328.6K
15:48 182.10 182.10 182.00 182.03 207.7K
15:49 182.02 182.08 181.99 182.08 371.1K
15:50 182.06 182.06 181.89 181.89 464.0K
15:51 181.91 181.93 181.80 181.82 364.9K
15:52 181.80 181.80 181.70 181.72 394.8K
15:53 181.73 181.73 181.65 181.70 252.6K
15:54 181.71 181.79 181.53 181.53 570.0K
15:55 181.51 181.52 181.43 181.47 585.8K
15:56 181.44 181.56 181.42 181.56 851.3K
15:57 181.57 181.57 181.49 181.57 1,142.9K
15:58 181.60 181.69 181.60 181.65 1,238.2K
15:59 181.67 181.73 181.56 181.67 15,798.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available