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
09:30 181.99 182.67 181.99 182.56 1,043.1K
09:31 182.55 182.63 182.45 182.46 116.5K
09:32 182.46 182.46 182.07 182.28 165.4K
09:33 182.33 182.56 182.30 182.37 150.9K
09:34 182.38 182.53 182.29 182.45 152.0K
09:35 182.38 182.54 182.38 182.51 165.3K
09:36 182.53 182.70 182.53 182.70 115.4K
09:37 182.72 182.86 182.72 182.77 121.7K
09:38 182.86 183.06 182.86 183.06 242.9K
09:39 183.05 183.10 183.03 183.10 96.5K
09:40 183.13 183.29 183.13 183.13 196.8K
09:41 183.17 183.28 183.11 183.28 205.9K
09:42 183.30 183.39 183.29 183.29 211.7K
09:43 183.27 183.55 183.27 183.54 246.7K
09:44 183.53 183.77 183.53 183.77 162.1K
09:45 183.73 183.82 183.73 183.78 144.1K
09:46 183.74 183.83 183.72 183.72 124.4K
09:47 183.72 183.73 183.66 183.72 135.0K
09:48 183.75 184.04 183.75 184.04 245.3K
09:49 184.02 184.06 184.01 184.03 166.8K
09:50 184.07 184.07 183.93 183.93 193.6K
09:51 183.92 184.02 183.92 183.93 141.0K
09:52 183.92 183.92 183.79 183.84 113.9K
09:53 183.83 184.24 183.79 184.21 227.4K
09:54 184.23 184.30 184.19 184.30 102.6K
09:55 184.28 184.33 184.20 184.31 178.3K
09:56 184.30 184.46 184.30 184.45 321.2K
09:57 184.45 184.58 184.42 184.47 170.8K
09:58 184.48 184.70 184.48 184.70 127.4K
09:59 184.72 184.74 184.63 184.64 174.3K
10:00 184.62 184.64 184.48 184.48 139.5K
10:01 184.50 184.66 184.50 184.61 196.8K
10:02 184.59 184.71 184.59 184.61 182.9K
10:03 184.63 184.66 184.54 184.54 123.0K
10:04 184.58 184.60 184.57 184.59 96.3K
10:05 184.60 184.60 184.37 184.37 161.1K
10:06 184.36 184.48 184.35 184.46 66.7K
10:07 184.45 184.45 184.38 184.40 165.9K
10:08 184.41 184.58 184.41 184.57 97.4K
10:09 184.61 184.61 184.56 184.58 86.5K
10:10 184.52 184.62 184.51 184.62 102.1K
10:11 184.65 184.67 184.59 184.67 126.4K
10:12 184.68 184.77 184.68 184.76 100.9K
10:13 184.79 184.79 184.73 184.79 128.9K
10:14 184.81 184.86 184.76 184.86 107.8K
10:15 184.91 184.93 184.87 184.93 184.8K
10:16 184.92 185.11 184.85 185.11 218.7K
10:17 185.11 185.23 185.04 185.18 764.0K
10:18 185.21 185.21 185.10 185.13 195.3K
10:19 185.13 185.19 185.10 185.11 135.5K
10:20 185.09 185.11 184.91 184.91 116.7K
10:21 184.94 184.96 184.88 184.89 84.0K
10:22 184.89 184.98 184.89 184.97 78.4K
10:23 184.89 184.93 184.84 184.93 101.7K
10:24 184.91 184.91 184.78 184.80 106.0K
10:25 184.82 185.09 184.82 185.07 101.7K
10:26 185.06 185.13 185.03 185.13 121.8K
10:27 185.13 185.13 185.06 185.09 63.2K
10:28 185.07 185.18 185.07 185.16 114.2K
10:29 185.14 185.14 185.07 185.07 76.7K
10:30 185.10 185.10 185.04 185.04 74.6K
10:31 185.03 185.13 185.03 185.11 74.2K
10:32 185.10 185.15 185.07 185.08 111.7K
10:33 185.08 185.17 185.07 185.17 86.8K
10:34 185.15 185.16 185.10 185.16 98.9K
10:35 185.14 185.15 185.04 185.07 146.6K
10:36 185.09 185.15 185.08 185.15 133.3K
10:37 185.18 185.33 185.17 185.33 113.9K
10:38 185.32 185.40 185.32 185.39 108.5K
10:39 185.33 185.37 185.33 185.34 75.3K
10:40 185.44 185.54 185.44 185.54 180.5K
10:41 185.52 185.52 185.37 185.38 114.1K
10:42 185.36 185.36 185.24 185.24 87.7K
10:43 185.24 185.28 185.21 185.21 154.3K
10:44 185.23 185.23 185.07 185.09 110.6K
10:45 185.08 185.12 185.06 185.11 71.9K
10:46 185.12 185.22 185.12 185.18 99.7K
10:47 185.19 185.30 185.18 185.25 154.6K
10:48 185.26 185.41 185.23 185.41 64.0K
10:49 185.40 185.47 185.40 185.42 108.5K
10:50 185.40 185.46 185.39 185.43 83.6K
10:51 185.43 185.51 185.42 185.51 60.8K
10:52 185.52 185.52 185.41 185.46 185.6K
10:53 185.45 185.45 185.28 185.33 157.4K
10:54 185.34 185.34 185.30 185.31 91.6K
10:55 185.31 185.35 185.31 185.35 53.3K
10:56 185.35 185.51 185.35 185.45 123.5K
10:57 185.44 185.46 185.41 185.44 52.6K
10:58 185.42 185.44 185.36 185.41 67.3K
10:59 185.43 185.46 185.42 185.46 59.9K
11:00 185.52 185.63 185.52 185.59 118.1K
11:01 185.61 185.61 185.50 185.51 87.3K
11:02 185.50 185.56 185.45 185.45 123.2K
11:03 185.46 185.48 185.42 185.48 98.1K
11:04 185.48 185.50 185.44 185.47 76.4K
11:05 185.47 185.52 185.45 185.52 190.0K
11:06 185.53 185.58 185.50 185.55 80.1K
11:07 185.56 185.61 185.54 185.58 64.3K
11:08 185.59 185.59 185.46 185.47 104.4K
11:09 185.44 185.44 185.36 185.37 138.3K
11:10 185.39 185.40 185.35 185.35 77.4K
11:11 185.37 185.40 185.36 185.40 38.7K
11:12 185.39 185.42 185.34 185.42 84.2K
11:13 185.42 185.51 185.42 185.46 154.2K
11:14 185.49 185.49 185.46 185.49 62.1K
11:15 185.49 185.49 185.44 185.47 109.7K
11:16 185.45 185.46 185.42 185.43 147.9K
11:17 185.43 185.48 185.43 185.47 106.7K
11:18 185.47 185.59 185.47 185.56 97.0K
11:19 185.54 185.54 185.49 185.50 110.4K
11:20 185.50 185.50 185.43 185.43 53.1K
11:21 185.47 185.57 185.47 185.57 102.0K
11:22 185.59 185.64 185.58 185.62 164.3K
11:23 185.66 185.66 185.56 185.57 109.8K
11:24 185.57 185.62 185.55 185.55 45.6K
11:25 185.57 185.64 185.54 185.59 130.6K
11:26 185.56 185.58 185.52 185.58 116.7K
11:27 185.59 185.59 185.54 185.55 73.7K
11:28 185.55 185.61 185.51 185.61 100.4K
11:29 185.61 185.62 185.53 185.53 93.1K
11:30 185.54 185.63 185.53 185.57 113.3K
11:31 185.51 185.54 185.47 185.48 74.3K
11:32 185.48 185.63 185.48 185.63 51.7K
11:33 185.63 185.67 185.59 185.59 62.4K
11:34 185.60 185.62 185.57 185.59 31.8K
11:35 185.60 185.69 185.58 185.69 54.9K
11:36 185.68 185.71 185.62 185.62 69.6K
11:37 185.58 185.63 185.58 185.63 81.8K
11:38 185.62 185.69 185.61 185.64 82.8K
11:39 185.63 185.63 185.50 185.54 93.3K
11:40 185.55 185.55 185.42 185.42 43.6K
11:41 185.42 185.46 185.39 185.46 287.1K
11:42 185.44 185.44 185.36 185.37 101.5K
11:43 185.36 185.42 185.31 185.35 57.8K
11:44 185.35 185.41 185.32 185.35 63.3K
11:45 185.37 185.37 185.22 185.23 121.2K
11:46 185.23 185.23 185.19 185.23 163.9K
11:47 185.23 185.29 185.22 185.28 149.5K
11:48 185.30 185.31 185.20 185.20 59.9K
11:49 185.23 185.32 185.23 185.29 98.5K
11:50 185.27 185.27 185.18 185.19 61.5K
11:51 185.18 185.22 185.17 185.20 80.0K
11:52 185.18 185.22 185.18 185.22 47.0K
11:53 185.23 185.24 185.13 185.13 441.1K
11:54 185.12 185.20 185.08 185.20 54.4K
11:55 185.21 185.27 185.21 185.26 69.5K
11:56 185.25 185.26 185.22 185.23 100.1K
11:57 185.22 185.34 185.22 185.28 228.9K
11:58 185.30 185.34 185.30 185.31 60.0K
11:59 185.30 185.32 185.29 185.31 167.1K
12:00 185.31 185.34 185.29 185.33 84.7K
12:01 185.34 185.35 185.27 185.34 85.4K
12:02 185.34 185.34 185.28 185.29 151.7K
12:03 185.27 185.38 185.27 185.38 71.5K
12:04 185.35 185.35 185.31 185.33 44.0K
12:05 185.30 185.31 185.23 185.23 67.2K
12:06 185.23 185.33 185.23 185.28 80.7K
12:07 185.27 185.31 185.26 185.29 36.3K
12:08 185.26 185.28 185.22 185.23 176.4K
12:09 185.22 185.33 185.21 185.33 81.6K
12:10 185.33 185.34 185.16 185.16 101.6K
12:11 185.19 185.23 185.19 185.22 52.7K
12:12 185.23 185.24 185.16 185.18 56.9K
12:13 185.05 185.07 185.03 185.03 60.6K
12:14 185.07 185.09 185.06 185.09 46.5K
12:15 185.05 185.08 185.05 185.08 61.4K
12:16 185.08 185.08 185.04 185.06 70.2K
12:17 185.04 185.06 185.03 185.04 37.3K
12:18 185.03 185.06 184.93 184.93 104.0K
12:19 184.90 184.98 184.90 184.96 83.3K
12:20 184.97 184.97 184.93 184.94 43.8K
12:21 184.97 185.10 184.96 185.10 92.1K
12:22 185.10 185.12 185.08 185.12 43.7K
12:23 185.12 185.18 185.11 185.17 64.9K
12:24 185.16 185.16 185.10 185.13 53.3K
12:25 185.14 185.15 185.11 185.12 36.6K
12:26 185.12 185.15 185.12 185.13 52.3K
12:27 185.11 185.11 185.07 185.11 76.9K
12:28 185.11 185.14 185.11 185.12 50.7K
12:29 185.10 185.13 185.04 185.04 91.5K
12:30 185.05 185.05 184.95 184.98 60.7K
12:31 184.96 184.99 184.92 184.93 70.9K
12:32 184.94 184.95 184.92 184.92 44.0K
12:33 184.92 184.92 184.88 184.90 65.2K
12:34 184.89 184.92 184.89 184.91 35.1K
12:35 184.91 184.93 184.79 184.79 159.1K
12:36 184.81 184.81 184.69 184.73 112.0K
12:37 184.73 184.73 184.65 184.72 222.4K
12:38 184.74 184.76 184.70 184.70 79.8K
12:39 184.72 184.76 184.70 184.72 36.0K
12:40 184.72 184.80 184.71 184.76 92.6K
12:41 184.77 184.79 184.75 184.75 44.8K
12:42 184.75 184.79 184.68 184.70 75.7K
12:43 184.69 184.72 184.69 184.70 40.4K
12:44 184.68 184.73 184.68 184.72 40.9K
12:45 184.73 184.74 184.70 184.70 48.3K
12:46 184.72 184.74 184.71 184.71 70.3K
12:47 184.71 184.71 184.67 184.67 99.1K
12:48 184.69 184.70 184.67 184.70 29.4K
12:49 184.67 184.68 184.63 184.67 58.5K
12:50 184.68 184.69 184.62 184.62 64.6K
12:51 184.59 184.59 184.55 184.58 56.9K
12:52 184.57 184.77 184.57 184.77 88.3K
12:53 184.77 184.81 184.77 184.81 34.4K
12:54 184.79 184.82 184.78 184.82 59.6K
12:55 184.79 184.87 184.79 184.83 61.9K
12:56 184.83 184.84 184.81 184.82 41.8K
12:57 184.85 184.87 184.83 184.86 53.0K
12:58 184.87 184.91 184.87 184.91 37.1K
12:59 184.91 184.92 184.90 184.92 42.3K
13:00 184.93 184.95 184.93 184.95 63.0K
13:01 184.95 184.96 184.84 184.84 61.5K
13:02 184.84 184.86 184.82 184.85 33.8K
13:03 184.84 184.95 184.84 184.94 110.9K
13:04 184.95 185.00 184.95 184.99 19.1K
13:05 184.98 184.98 184.95 184.96 31.9K
13:06 184.97 184.99 184.91 184.91 58.0K
13:07 184.91 184.91 184.88 184.90 28.3K
13:08 184.86 184.88 184.78 184.78 47.1K
13:09 184.78 184.80 184.74 184.74 37.8K
13:10 184.73 184.78 184.73 184.77 44.5K
13:11 184.75 184.80 184.71 184.80 50.2K
13:12 184.78 184.79 184.74 184.75 38.5K
13:13 184.74 184.74 184.63 184.63 47.6K
13:14 184.66 184.74 184.65 184.72 48.1K
13:15 184.74 184.82 184.72 184.82 33.2K
13:16 184.80 184.84 184.79 184.79 37.0K
13:17 184.79 184.82 184.77 184.77 61.5K
13:18 184.75 184.79 184.75 184.79 64.0K
13:19 184.79 184.88 184.79 184.84 46.7K
13:20 184.85 184.91 184.81 184.91 64.3K
13:21 184.90 184.93 184.87 184.91 88.9K
13:22 184.96 185.02 184.94 184.96 89.6K
13:23 184.97 185.00 184.97 185.00 37.5K
13:24 185.01 185.05 185.00 185.05 54.1K
13:25 185.05 185.09 185.05 185.07 27.0K
13:26 185.08 185.08 185.02 185.03 81.6K
13:27 185.01 185.05 185.01 185.05 39.7K
13:28 185.05 185.08 185.05 185.06 19.4K
13:29 185.04 185.05 185.00 185.00 95.6K
13:30 184.99 185.00 184.98 185.00 35.2K
13:31 185.00 185.09 184.99 185.08 64.7K
13:32 185.09 185.11 185.06 185.10 41.2K
13:33 185.08 185.13 185.07 185.10 89.6K
13:34 185.10 185.13 185.07 185.07 53.6K
13:35 185.07 185.11 185.07 185.11 28.6K
13:36 185.08 185.11 185.06 185.07 81.2K
13:37 185.06 185.06 185.00 185.02 40.6K
13:38 185.01 185.02 184.99 185.00 25.3K
13:39 185.00 185.02 184.99 185.02 60.3K
13:40 185.00 185.02 184.95 185.00 89.8K
13:41 185.00 185.11 185.00 185.08 120.4K
13:42 185.07 185.08 185.06 185.08 50.8K
13:43 185.08 185.12 185.07 185.10 80.2K
13:44 185.12 185.15 185.10 185.13 169.3K
13:45 185.13 185.14 185.10 185.12 24.8K
13:46 185.12 185.18 185.12 185.18 215.6K
13:47 185.18 185.22 185.16 185.16 55.0K
13:48 185.14 185.15 185.12 185.14 32.7K
13:49 185.16 185.22 185.14 185.22 39.2K
13:50 185.21 185.25 185.18 185.23 51.7K
13:51 185.23 185.25 185.20 185.22 91.9K
13:52 185.23 185.23 185.20 185.21 56.5K
13:53 185.21 185.24 185.19 185.20 29.2K
13:54 185.24 185.27 185.22 185.23 76.2K
13:55 185.24 185.24 185.19 185.21 63.7K
13:56 185.18 185.22 185.18 185.22 59.3K
13:57 185.21 185.26 185.21 185.24 69.3K
13:58 185.25 185.25 185.19 185.21 62.1K
13:59 185.20 185.20 185.14 185.14 107.4K
14:00 185.16 185.23 185.12 185.13 79.5K
14:01 185.13 185.13 185.02 185.03 80.4K
14:02 185.03 185.04 184.99 184.99 72.0K
14:03 184.97 185.01 184.96 184.98 44.0K
14:04 184.93 184.96 184.89 184.92 58.4K
14:05 184.93 184.95 184.91 184.91 45.3K
14:06 184.91 184.93 184.86 184.90 63.8K
14:07 184.91 184.96 184.89 184.94 67.1K
14:08 185.00 185.01 184.98 184.99 96.5K
14:09 184.98 185.00 184.93 184.93 67.9K
14:10 184.93 184.93 184.88 184.90 50.7K
14:11 184.90 184.95 184.90 184.90 64.9K
14:12 184.90 184.96 184.90 184.95 35.9K
14:13 184.95 184.99 184.95 184.99 61.6K
14:14 184.97 185.00 184.92 184.97 80.8K
14:15 184.96 184.99 184.95 184.99 69.5K
14:16 185.00 185.02 185.00 185.02 38.6K
14:17 184.99 185.12 184.99 185.12 94.4K
14:18 185.15 185.16 185.09 185.09 62.4K
14:19 185.09 185.15 185.08 185.15 46.9K
14:20 185.16 185.18 185.14 185.16 54.3K
14:21 185.14 185.17 185.12 185.12 58.6K
14:22 185.14 185.14 185.03 185.03 59.0K
14:23 185.06 185.10 185.05 185.07 56.3K
14:24 185.08 185.08 185.03 185.04 35.7K
14:25 185.03 185.09 185.03 185.09 129.1K
14:26 185.06 185.06 185.01 185.01 61.0K
14:27 185.02 185.02 184.99 185.00 38.2K
14:28 185.00 185.00 184.97 184.98 38.9K
14:29 184.97 185.05 184.97 185.03 162.6K
14:30 185.03 185.06 185.00 185.01 211.5K
14:31 185.01 185.06 184.94 185.06 97.4K
14:32 185.07 185.15 185.07 185.14 36.4K
14:33 185.16 185.16 185.09 185.11 42.5K
14:34 185.10 185.19 185.10 185.18 81.2K
14:35 185.18 185.20 185.17 185.20 61.4K
14:36 185.19 185.27 185.19 185.27 54.0K
14:37 185.27 185.32 185.27 185.32 95.5K
14:38 185.32 185.32 185.19 185.22 75.5K
14:39 185.18 185.20 185.17 185.18 54.2K
14:40 185.23 185.28 185.23 185.27 88.3K
14:41 185.28 185.30 185.25 185.28 53.9K
14:42 185.26 185.26 185.22 185.23 73.1K
14:43 185.24 185.25 185.22 185.24 44.6K
14:44 185.22 185.29 185.22 185.29 64.7K
14:45 185.29 185.29 185.26 185.26 75.8K
14:46 185.28 185.29 185.26 185.29 43.9K
14:47 185.25 185.27 185.23 185.25 47.0K
14:48 185.25 185.26 185.23 185.26 53.8K
14:49 185.25 185.25 185.21 185.24 54.1K
14:50 185.25 185.27 185.17 185.17 115.9K
14:51 185.17 185.20 185.17 185.19 39.0K
14:52 185.20 185.24 185.15 185.17 118.3K
14:53 185.17 185.23 185.15 185.23 57.0K
14:54 185.22 185.29 185.20 185.29 54.7K
14:55 185.28 185.36 185.26 185.32 221.3K
14:56 185.31 185.35 185.30 185.32 66.8K
14:57 185.31 185.37 185.30 185.37 47.1K
14:58 185.37 185.42 185.37 185.41 75.2K
14:59 185.40 185.46 185.40 185.40 126.9K
15:00 185.43 185.54 185.43 185.54 125.9K
15:01 185.44 185.48 185.44 185.48 117.4K
15:02 185.46 185.48 185.44 185.44 63.0K
15:03 185.40 185.43 185.35 185.42 130.4K
15:04 185.40 185.51 185.39 185.51 69.4K
15:05 185.51 185.54 185.51 185.54 42.7K
15:06 185.54 185.57 185.52 185.57 84.4K
15:07 185.57 185.58 185.54 185.54 60.6K
15:08 185.53 185.55 185.52 185.55 86.2K
15:09 185.52 185.55 185.51 185.53 48.5K
15:10 185.48 185.59 185.48 185.54 200.1K
15:11 185.53 185.62 185.53 185.61 79.5K
15:12 185.60 185.63 185.55 185.55 106.1K
15:13 185.54 185.58 185.54 185.57 73.9K
15:14 185.60 185.60 185.51 185.52 114.5K
15:15 185.51 185.55 185.50 185.51 59.2K
15:16 185.55 185.60 185.55 185.59 143.5K
15:17 185.61 185.68 185.61 185.66 96.8K
15:18 185.67 185.73 185.65 185.71 87.6K
15:19 185.72 185.77 185.72 185.75 123.3K
15:20 185.76 185.82 185.76 185.82 73.2K
15:21 185.81 185.86 185.81 185.85 85.7K
15:22 185.86 185.86 185.82 185.83 60.7K
15:23 185.81 185.88 185.81 185.85 100.8K
15:24 185.81 185.83 185.80 185.83 171.7K
15:25 185.80 185.93 185.76 185.90 212.1K
15:26 185.90 185.92 185.86 185.86 136.5K
15:27 185.88 185.94 185.87 185.88 192.9K
15:28 185.90 185.93 185.89 185.91 225.9K
15:29 185.91 185.92 185.86 185.89 157.2K
15:30 185.88 185.89 185.84 185.86 88.7K
15:31 185.86 186.02 185.86 185.96 188.5K
15:32 185.96 185.96 185.86 185.87 168.9K
15:33 185.85 185.88 185.85 185.87 84.2K
15:34 185.86 185.99 185.86 185.99 126.8K
15:35 185.97 186.00 185.97 185.97 87.5K
15:36 185.98 185.98 185.84 185.84 216.7K
15:37 185.85 185.85 185.79 185.80 195.9K
15:38 185.82 185.84 185.81 185.83 51.0K
15:39 185.83 185.84 185.72 185.72 198.2K
15:40 185.75 185.76 185.67 185.69 105.5K
15:41 185.70 185.78 185.70 185.74 202.6K
15:42 185.74 185.76 185.74 185.74 56.5K
15:43 185.74 185.75 185.66 185.66 127.8K
15:44 185.67 185.72 185.59 185.72 151.3K
15:45 185.73 185.78 185.72 185.78 70.8K
15:46 185.79 185.84 185.79 185.84 112.3K
15:47 185.83 185.87 185.83 185.86 70.5K
15:48 185.84 185.95 185.84 185.91 170.5K
15:49 185.83 185.84 185.76 185.76 160.0K
15:50 185.82 185.92 185.79 185.92 269.6K
15:51 185.89 185.91 185.83 185.90 228.9K
15:52 185.92 185.92 185.75 185.75 278.2K
15:53 185.76 185.83 185.76 185.81 253.4K
15:54 185.82 185.82 185.73 185.73 408.2K
15:55 185.68 185.80 185.68 185.80 451.7K
15:56 185.83 185.92 185.83 185.90 341.3K
15:57 185.93 185.93 185.79 185.79 695.9K
15:58 185.80 185.82 185.74 185.76 652.5K
15:59 185.75 185.85 185.61 185.80 14,588.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available