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
09:30 181.20 181.31 181.02 181.24 3,647.5K
09:31 181.31 181.74 181.31 181.74 409.9K
09:32 181.84 182.02 181.62 181.99 377.8K
09:33 181.99 181.99 181.55 181.59 320.3K
09:34 181.49 181.49 181.31 181.43 246.4K
09:35 181.45 181.45 181.16 181.16 265.8K
09:36 181.18 181.28 181.18 181.28 118.3K
09:37 181.31 181.47 181.24 181.25 294.4K
09:38 181.27 181.27 180.91 180.91 172.1K
09:39 181.02 181.02 180.84 180.84 218.2K
09:40 180.85 180.94 180.85 180.94 153.7K
09:41 180.94 180.99 180.94 180.97 141.5K
09:42 180.96 181.05 180.93 181.05 200.5K
09:43 181.08 181.21 181.06 181.19 132.0K
09:44 181.28 181.35 181.13 181.15 159.3K
09:45 181.19 181.29 181.12 181.29 183.3K
09:46 181.34 181.48 181.32 181.32 187.3K
09:47 181.43 181.62 181.43 181.55 233.6K
09:48 181.53 181.57 181.41 181.41 193.1K
09:49 181.46 181.57 181.35 181.35 135.6K
09:50 181.42 181.52 181.40 181.48 191.4K
09:51 181.47 181.54 181.36 181.54 149.7K
09:52 181.56 181.71 181.56 181.65 229.9K
09:53 181.61 181.68 181.60 181.60 116.4K
09:54 181.61 181.61 181.41 181.41 154.7K
09:55 181.34 181.36 181.26 181.35 119.6K
09:56 181.38 181.46 181.38 181.46 100.3K
09:57 181.52 181.58 181.52 181.55 136.5K
09:58 181.54 181.54 181.30 181.30 147.9K
09:59 181.32 181.43 181.31 181.36 158.9K
10:00 181.33 181.33 181.10 181.10 302.0K
10:01 181.11 181.15 181.08 181.14 152.0K
10:02 181.16 181.22 181.01 181.01 123.2K
10:03 181.02 181.04 180.93 181.00 112.9K
10:04 181.00 181.01 180.89 180.89 104.6K
10:05 180.89 181.02 180.87 181.01 115.3K
10:06 181.01 181.01 180.83 180.83 160.6K
10:07 180.81 180.81 180.67 180.67 132.7K
10:08 180.67 180.71 180.60 180.60 271.3K
10:09 180.58 180.63 180.54 180.59 140.6K
10:10 180.58 180.59 180.48 180.49 100.4K
10:11 180.46 180.50 180.46 180.49 269.7K
10:12 180.52 180.57 180.48 180.54 168.3K
10:13 180.45 180.49 180.41 180.44 120.7K
10:14 180.45 180.54 180.35 180.36 133.4K
10:15 180.35 180.40 180.35 180.37 62.2K
10:16 180.37 180.49 180.32 180.49 218.6K
10:17 180.50 180.54 180.40 180.40 151.1K
10:18 180.41 180.43 180.33 180.42 138.3K
10:19 180.42 180.53 180.41 180.53 62.9K
10:20 180.45 180.65 180.44 180.65 114.0K
10:21 180.66 180.69 180.62 180.62 113.0K
10:22 180.64 180.72 180.60 180.72 119.6K
10:23 180.71 180.72 180.65 180.67 76.4K
10:24 180.59 180.62 180.55 180.60 123.5K
10:25 180.58 180.58 180.43 180.43 71.5K
10:26 180.43 180.46 180.42 180.46 99.9K
10:27 180.46 180.49 180.43 180.43 104.3K
10:28 180.44 180.57 180.44 180.54 119.5K
10:29 180.54 180.54 180.42 180.45 131.1K
10:30 180.49 180.58 180.48 180.57 91.7K
10:31 180.57 180.63 180.57 180.57 56.1K
10:32 180.55 180.57 180.52 180.53 57.8K
10:33 180.58 180.58 180.52 180.55 65.8K
10:34 180.58 180.62 180.54 180.54 64.4K
10:35 180.55 180.56 180.53 180.55 60.9K
10:36 180.56 180.65 180.54 180.65 73.7K
10:37 180.67 180.67 180.57 180.61 75.0K
10:38 180.62 180.62 180.55 180.55 72.5K
10:39 180.55 180.61 180.49 180.61 104.9K
10:40 180.60 180.66 180.58 180.63 90.2K
10:41 180.61 180.66 180.57 180.62 80.5K
10:42 180.58 180.62 180.55 180.55 52.9K
10:43 180.56 180.56 180.50 180.52 37.4K
10:44 180.53 180.53 180.44 180.44 149.4K
10:45 180.44 180.47 180.37 180.42 122.2K
10:46 180.44 180.47 180.33 180.35 95.5K
10:47 180.35 180.35 180.27 180.27 77.1K
10:48 180.26 180.30 180.17 180.17 118.6K
10:49 180.18 180.19 180.15 180.19 69.1K
10:50 180.18 180.32 180.18 180.30 106.1K
10:51 180.30 180.30 180.23 180.26 90.7K
10:52 180.29 180.30 180.21 180.27 94.5K
10:53 180.23 180.28 180.23 180.26 56.6K
10:54 180.28 180.33 180.24 180.26 77.8K
10:55 180.27 180.33 180.26 180.31 64.5K
10:56 180.32 180.32 180.26 180.28 53.5K
10:57 180.26 180.29 180.24 180.27 107.5K
10:58 180.27 180.28 180.21 180.21 93.0K
10:59 180.23 180.29 180.17 180.23 126.6K
11:00 180.26 180.29 180.22 180.28 109.1K
11:01 180.27 180.28 180.24 180.28 55.2K
11:02 180.29 180.29 180.11 180.11 69.1K
11:03 180.11 180.11 180.03 180.03 88.6K
11:04 180.03 180.05 179.96 179.97 129.1K
11:05 179.92 179.97 179.85 179.95 123.8K
11:06 179.96 179.98 179.94 179.96 52.5K
11:07 179.94 179.96 179.93 179.93 53.8K
11:08 179.93 179.97 179.92 179.97 53.0K
11:09 179.96 180.06 179.95 180.02 93.5K
11:10 180.01 180.02 179.98 180.01 53.7K
11:11 179.99 180.00 179.96 179.96 109.9K
11:12 179.94 179.95 179.90 179.91 47.9K
11:13 179.92 180.00 179.91 180.00 67.2K
11:14 179.99 180.04 179.99 180.03 67.9K
11:15 180.02 180.06 179.95 180.01 113.4K
11:16 180.01 180.06 180.00 180.00 44.1K
11:17 180.01 180.03 180.00 180.02 51.6K
11:18 180.03 180.06 180.02 180.03 41.0K
11:19 180.02 180.08 180.01 180.08 67.5K
11:20 180.11 180.26 180.09 180.26 71.3K
11:21 180.27 180.33 180.26 180.33 87.2K
11:22 180.33 180.36 180.31 180.31 63.9K
11:23 180.31 180.34 180.31 180.31 33.8K
11:24 180.29 180.29 180.28 180.29 70.2K
11:25 180.29 180.34 180.28 180.31 69.2K
11:26 180.30 180.33 180.29 180.32 40.0K
11:27 180.32 180.36 180.29 180.36 41.0K
11:28 180.34 180.40 180.33 180.36 80.6K
11:29 180.38 180.39 180.35 180.37 45.2K
11:30 180.34 180.37 180.34 180.36 46.0K
11:31 180.36 180.38 180.36 180.36 62.9K
11:32 180.36 180.41 180.36 180.38 99.8K
11:33 180.40 180.44 180.37 180.42 61.8K
11:34 180.42 180.49 180.39 180.39 88.8K
11:35 180.40 180.44 180.40 180.44 42.3K
11:36 180.44 180.47 180.36 180.36 145.6K
11:37 180.36 180.39 180.35 180.38 34.6K
11:38 180.39 180.48 180.37 180.43 68.4K
11:39 180.43 180.45 180.36 180.37 54.9K
11:40 180.36 180.54 180.36 180.54 80.1K
11:41 180.53 180.54 180.50 180.54 37.6K
11:42 180.55 180.55 180.52 180.54 36.2K
11:43 180.54 180.55 180.49 180.49 46.5K
11:44 180.51 180.51 180.45 180.45 68.1K
11:45 180.45 180.45 180.41 180.41 32.0K
11:46 180.39 180.41 180.39 180.41 36.0K
11:47 180.38 180.41 180.36 180.39 53.7K
11:48 180.41 180.43 180.39 180.42 31.7K
11:49 180.43 180.47 180.42 180.46 63.4K
11:50 180.45 180.51 180.45 180.47 134.9K
11:51 180.49 180.53 180.46 180.47 93.2K
11:52 180.47 180.55 180.47 180.55 68.8K
11:53 180.57 180.57 180.53 180.55 29.8K
11:54 180.59 180.65 180.55 180.55 72.2K
11:55 180.56 180.56 180.48 180.48 47.6K
11:56 180.48 180.51 180.47 180.48 31.7K
11:57 180.51 180.59 180.50 180.59 140.4K
11:58 180.65 180.69 180.63 180.65 102.4K
11:59 180.63 180.69 180.61 180.66 86.2K
12:00 180.68 180.71 180.66 180.67 76.5K
12:01 180.64 180.66 180.58 180.65 179.4K
12:02 180.70 180.72 180.66 180.68 37.6K
12:03 180.68 180.76 180.64 180.75 55.3K
12:04 180.75 180.76 180.73 180.75 65.7K
12:05 180.74 180.78 180.74 180.76 53.0K
12:06 180.77 180.77 180.74 180.76 38.6K
12:07 180.76 180.80 180.72 180.80 53.2K
12:08 180.79 180.88 180.79 180.87 67.6K
12:09 180.87 180.88 180.82 180.82 49.0K
12:10 180.82 180.84 180.74 180.75 86.0K
12:11 180.72 180.73 180.69 180.70 50.8K
12:12 180.66 180.66 180.61 180.63 76.2K
12:13 180.64 180.66 180.58 180.59 113.9K
12:14 180.59 180.64 180.59 180.64 58.2K
12:15 180.63 180.65 180.62 180.65 34.8K
12:16 180.64 180.64 180.61 180.62 40.4K
12:17 180.63 180.71 180.60 180.71 65.1K
12:18 180.73 180.74 180.70 180.74 51.6K
12:19 180.73 180.73 180.68 180.68 77.9K
12:20 180.67 180.69 180.67 180.68 44.4K
12:21 180.68 180.68 180.52 180.53 112.2K
12:22 180.51 180.53 180.44 180.44 54.9K
12:23 180.48 180.53 180.46 180.49 61.8K
12:24 180.49 180.56 180.39 180.39 107.6K
12:25 180.40 180.41 180.39 180.40 29.1K
12:26 180.35 180.40 180.35 180.37 70.8K
12:27 180.37 180.37 180.27 180.29 59.0K
12:28 180.27 180.33 180.26 180.30 41.7K
12:29 180.32 180.33 180.23 180.23 46.0K
12:30 180.24 180.24 180.20 180.22 44.1K
12:31 180.23 180.23 180.19 180.21 21.2K
12:32 180.21 180.22 180.14 180.14 65.6K
12:33 180.14 180.14 180.09 180.09 159.3K
12:34 180.09 180.10 180.07 180.07 57.8K
12:35 180.09 180.10 180.07 180.07 29.7K
12:36 180.07 180.10 180.06 180.08 39.6K
12:37 180.10 180.10 179.97 179.98 49.7K
12:38 179.96 180.01 179.96 180.01 52.4K
12:39 179.99 180.06 179.98 180.04 72.8K
12:40 180.03 180.03 179.96 179.97 60.2K
12:41 179.98 179.98 179.91 179.93 126.9K
12:42 179.95 179.96 179.94 179.95 28.5K
12:43 179.95 179.97 179.93 179.95 89.5K
12:44 179.95 179.98 179.95 179.97 35.7K
12:45 179.95 180.05 179.94 180.05 85.0K
12:46 180.06 180.12 180.04 180.11 43.8K
12:47 180.13 180.18 180.10 180.18 43.2K
12:48 180.17 180.17 180.11 180.12 50.2K
12:49 180.15 180.17 180.13 180.17 46.0K
12:50 180.16 180.18 180.15 180.18 60.3K
12:51 180.17 180.18 180.15 180.16 59.9K
12:52 180.15 180.17 180.09 180.11 68.6K
12:53 180.11 180.12 180.05 180.07 55.3K
12:54 180.07 180.13 180.07 180.10 49.8K
12:55 180.10 180.13 180.10 180.10 37.0K
12:56 180.11 180.11 179.97 179.97 95.4K
12:57 179.99 180.02 179.99 180.02 44.1K
12:58 180.01 180.02 180.00 180.00 26.8K
12:59 180.00 180.05 180.00 180.04 44.0K
13:00 180.04 180.05 180.02 180.02 32.1K
13:01 180.01 180.01 179.96 179.98 72.7K
13:02 179.96 179.97 179.95 179.96 40.7K
13:03 179.98 179.98 179.95 179.97 33.9K
13:04 179.98 180.05 179.98 180.05 58.2K
13:05 180.06 180.12 180.05 180.12 49.9K
13:06 180.13 180.13 180.11 180.11 32.0K
13:07 180.13 180.13 180.10 180.13 56.5K
13:08 180.13 180.22 180.13 180.22 76.3K
13:09 180.22 180.23 180.21 180.21 32.5K
13:10 180.21 180.22 180.19 180.19 49.9K
13:11 180.18 180.21 180.16 180.21 77.0K
13:12 180.21 180.24 180.20 180.24 43.5K
13:13 180.25 180.26 180.21 180.24 69.3K
13:14 180.24 180.34 180.21 180.33 61.8K
13:15 180.34 180.34 180.23 180.23 54.9K
13:16 180.23 180.23 180.15 180.15 49.9K
13:17 180.13 180.18 180.12 180.18 110.0K
13:18 180.19 180.20 180.18 180.20 33.0K
13:19 180.18 180.22 180.17 180.17 61.1K
13:20 180.18 180.18 180.13 180.13 51.5K
13:21 180.12 180.18 180.10 180.18 78.9K
13:22 180.18 180.18 180.12 180.18 54.1K
13:23 180.19 180.23 180.16 180.23 48.5K
13:24 180.22 180.25 180.21 180.22 66.6K
13:25 180.22 180.23 180.17 180.22 48.3K
13:26 180.22 180.27 180.22 180.27 65.8K
13:27 180.26 180.29 180.26 180.26 49.1K
13:28 180.27 180.27 180.24 180.25 54.0K
13:29 180.25 180.27 180.22 180.22 46.2K
13:30 180.22 180.22 180.14 180.14 72.1K
13:31 180.14 180.14 180.03 180.06 66.3K
13:32 180.08 180.08 179.99 179.99 85.3K
13:33 179.98 180.00 179.94 179.94 81.2K
13:34 179.96 179.99 179.96 179.98 57.9K
13:35 179.95 179.97 179.94 179.94 55.8K
13:36 179.95 180.01 179.94 179.99 91.7K
13:37 180.01 180.02 179.98 179.98 72.7K
13:38 179.99 179.99 179.94 179.96 43.5K
13:39 179.96 180.02 179.96 179.97 80.7K
13:40 179.97 180.04 179.97 180.03 50.5K
13:41 180.03 180.03 180.01 180.03 50.1K
13:42 180.03 180.07 180.02 180.05 100.5K
13:43 180.06 180.08 180.04 180.07 34.9K
13:44 180.04 180.06 179.98 179.98 88.1K
13:45 179.99 180.05 179.99 180.05 83.0K
13:46 180.04 180.04 180.01 180.01 36.0K
13:47 180.01 180.09 180.01 180.09 66.9K
13:48 180.08 180.10 180.08 180.08 32.2K
13:49 180.10 180.17 180.10 180.15 61.3K
13:50 180.15 180.24 180.15 180.21 63.7K
13:51 180.24 180.24 180.22 180.22 38.2K
13:52 180.23 180.30 180.23 180.27 68.5K
13:53 180.27 180.32 180.27 180.32 59.2K
13:54 180.32 180.34 180.30 180.32 34.4K
13:55 180.31 180.32 180.28 180.31 48.0K
13:56 180.32 180.32 180.22 180.26 93.8K
13:57 180.26 180.26 180.23 180.24 118.7K
13:58 180.26 180.26 180.22 180.22 126.9K
13:59 180.23 180.34 180.23 180.31 119.0K
14:00 180.31 180.31 180.26 180.28 101.9K
14:01 180.26 180.41 180.26 180.41 146.7K
14:02 180.39 180.41 180.37 180.40 31.3K
14:03 180.38 180.44 180.38 180.44 39.2K
14:04 180.43 180.46 180.41 180.46 109.6K
14:05 180.45 180.54 180.44 180.54 123.5K
14:06 180.57 180.62 180.57 180.61 132.7K
14:07 180.60 180.65 180.60 180.65 38.2K
14:08 180.64 180.65 180.60 180.65 154.1K
14:09 180.64 180.66 180.64 180.66 38.9K
14:10 180.71 180.72 180.67 180.70 59.2K
14:11 180.70 180.70 180.61 180.65 126.8K
14:12 180.66 180.70 180.65 180.65 139.1K
14:13 180.66 180.66 180.63 180.65 82.9K
14:14 180.65 180.72 180.65 180.68 72.1K
14:15 180.70 180.70 180.64 180.65 53.9K
14:16 180.67 180.67 180.62 180.65 47.5K
14:17 180.65 180.66 180.64 180.65 49.1K
14:18 180.66 180.67 180.65 180.66 63.7K
14:19 180.68 180.73 180.68 180.71 78.0K
14:20 180.72 180.72 180.70 180.71 40.8K
14:21 180.71 180.82 180.71 180.76 184.3K
14:22 180.76 180.81 180.76 180.81 26.2K
14:23 180.80 180.80 180.77 180.77 40.4K
14:24 180.77 180.77 180.69 180.75 86.2K
14:25 180.75 180.81 180.72 180.80 86.2K
14:26 180.81 180.83 180.80 180.83 30.6K
14:27 180.82 180.82 180.74 180.77 52.9K
14:28 180.76 180.76 180.71 180.73 78.5K
14:29 180.72 180.80 180.72 180.80 44.8K
14:30 180.78 180.81 180.78 180.81 49.2K
14:31 180.82 180.85 180.77 180.77 117.8K
14:32 180.80 180.85 180.80 180.83 37.0K
14:33 180.83 180.87 180.83 180.86 37.0K
14:34 180.84 181.05 180.84 181.01 214.6K
14:35 180.99 181.03 180.97 181.02 115.2K
14:36 181.04 181.06 181.03 181.04 51.2K
14:37 181.05 181.12 181.05 181.08 151.0K
14:38 181.08 181.08 180.98 180.98 48.3K
14:39 180.99 181.04 180.97 181.03 131.3K
14:40 181.03 181.06 181.00 181.06 47.7K
14:41 181.08 181.12 181.08 181.09 75.0K
14:42 181.12 181.16 181.11 181.16 104.9K
14:43 181.16 181.20 181.16 181.17 102.3K
14:44 181.16 181.17 181.11 181.14 74.9K
14:45 181.13 181.16 181.10 181.10 88.7K
14:46 181.12 181.14 181.08 181.08 41.5K
14:47 181.07 181.11 181.07 181.08 82.1K
14:48 181.07 181.07 180.98 180.98 67.9K
14:49 180.99 180.99 180.96 180.97 87.1K
14:50 180.98 180.98 180.88 180.91 79.4K
14:51 180.93 180.96 180.92 180.96 26.3K
14:52 180.96 180.96 180.87 180.88 43.6K
14:53 180.87 180.93 180.87 180.88 59.3K
14:54 180.86 180.86 180.80 180.81 38.5K
14:55 180.83 180.84 180.79 180.81 33.3K
14:56 180.81 180.85 180.80 180.84 90.7K
14:57 180.84 180.88 180.84 180.87 48.2K
14:58 180.87 180.87 180.84 180.85 41.7K
14:59 180.83 180.87 180.83 180.87 67.2K
15:00 180.86 180.88 180.83 180.84 43.1K
15:01 180.85 180.86 180.72 180.72 94.8K
15:02 180.72 180.76 180.72 180.74 77.8K
15:03 180.76 180.76 180.71 180.71 73.4K
15:04 180.70 180.77 180.68 180.76 60.0K
15:05 180.74 180.78 180.73 180.78 49.7K
15:06 180.78 180.84 180.78 180.79 68.6K
15:07 180.80 180.81 180.76 180.78 41.0K
15:08 180.78 180.80 180.77 180.77 55.6K
15:09 180.79 180.85 180.77 180.82 76.2K
15:10 180.82 180.91 180.79 180.89 100.9K
15:11 180.89 180.98 180.89 180.96 88.2K
15:12 180.97 180.97 180.92 180.94 38.3K
15:13 180.94 181.00 180.93 180.97 62.8K
15:14 180.95 180.96 180.91 180.91 59.1K
15:15 180.93 180.94 180.92 180.94 50.9K
15:16 180.92 181.01 180.92 181.00 94.1K
15:17 181.01 181.05 181.00 181.03 192.1K
15:18 181.02 181.11 181.02 181.09 58.3K
15:19 181.09 181.16 181.09 181.13 104.8K
15:20 181.13 181.14 181.11 181.12 79.5K
15:21 181.15 181.15 181.07 181.08 120.9K
15:22 181.08 181.10 181.04 181.09 166.4K
15:23 181.08 181.09 180.95 180.95 119.1K
15:24 180.94 180.99 180.93 180.93 98.6K
15:25 180.92 180.95 180.91 180.95 69.4K
15:26 180.94 181.06 180.94 181.04 107.3K
15:27 181.04 181.04 180.98 180.99 82.4K
15:28 180.97 180.97 180.93 180.96 51.8K
15:29 180.96 180.97 180.93 180.96 127.3K
15:30 180.92 180.93 180.86 180.92 116.1K
15:31 180.95 181.01 180.95 180.96 153.4K
15:32 181.00 181.04 180.96 181.04 95.5K
15:33 181.00 181.00 180.95 180.99 101.0K
15:34 180.99 180.99 180.91 180.91 94.4K
15:35 180.93 180.99 180.93 180.97 163.6K
15:36 180.96 181.01 180.96 180.99 65.8K
15:37 180.97 180.97 180.92 180.94 90.6K
15:38 180.90 180.93 180.89 180.93 165.6K
15:39 180.95 180.97 180.92 180.94 168.6K
15:40 180.95 180.95 180.91 180.92 174.0K
15:41 180.92 180.94 180.92 180.92 81.3K
15:42 180.93 181.00 180.93 180.97 194.0K
15:43 180.97 180.97 180.92 180.92 63.0K
15:44 180.93 180.98 180.93 180.96 89.0K
15:45 180.97 180.98 180.91 180.91 228.1K
15:46 180.90 180.90 180.86 180.87 110.1K
15:47 180.82 180.91 180.82 180.87 154.3K
15:48 180.91 181.03 180.90 181.01 233.5K
15:49 181.00 181.07 180.98 181.07 231.3K
15:50 181.09 181.23 181.09 181.23 359.6K
15:51 181.25 181.26 181.18 181.20 195.0K
15:52 181.20 181.27 181.20 181.25 192.8K
15:53 181.25 181.29 181.25 181.27 222.4K
15:54 181.26 181.27 181.12 181.15 366.2K
15:55 181.12 181.19 181.10 181.11 423.1K
15:56 181.05 181.05 180.97 180.98 492.8K
15:57 180.98 181.04 180.95 181.02 493.2K
15:58 181.03 181.04 180.92 180.94 691.5K
15:59 180.93 180.93 180.75 180.81 16,521.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available