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
09:30 187.19 187.27 187.08 187.27 2,275.7K
09:31 187.33 187.33 186.98 187.07 69.0K
09:32 187.06 187.22 187.01 187.01 53.8K
09:33 186.97 186.98 186.78 186.78 135.4K
09:34 186.78 186.97 186.78 186.89 187.0K
09:35 186.86 186.86 186.55 186.59 129.8K
09:36 186.60 186.70 186.52 186.70 118.5K
09:37 186.63 186.70 186.49 186.51 53.8K
09:38 186.60 186.76 186.60 186.76 26.0K
09:39 186.75 186.75 186.59 186.64 74.9K
09:40 186.60 186.81 186.60 186.74 79.4K
09:41 186.80 186.80 186.71 186.80 46.0K
09:42 186.78 186.91 186.72 186.91 73.7K
09:43 186.89 186.95 186.86 186.89 88.4K
09:44 186.95 187.07 186.95 187.03 85.5K
09:45 187.00 187.17 186.93 187.17 357.1K
09:46 187.09 187.12 186.93 186.93 158.1K
09:47 186.93 186.93 186.72 186.72 86.7K
09:48 186.72 186.72 186.64 186.69 56.1K
09:49 186.70 186.70 186.49 186.49 125.6K
09:50 186.55 186.56 186.32 186.32 143.3K
09:51 186.31 186.33 186.11 186.11 143.5K
09:52 186.10 186.10 186.05 186.07 93.3K
09:53 186.05 186.30 186.02 186.30 180.8K
09:54 186.34 186.47 186.34 186.38 106.9K
09:55 186.37 186.38 186.32 186.34 65.3K
09:56 186.28 186.42 186.28 186.36 102.8K
09:57 186.35 186.35 186.06 186.06 173.5K
09:58 186.08 186.09 186.02 186.09 87.8K
09:59 186.10 186.12 185.94 185.99 114.7K
10:00 186.12 186.22 186.03 186.22 282.3K
10:01 186.28 186.40 186.23 186.40 81.5K
10:02 186.39 186.45 186.31 186.31 120.2K
10:03 186.31 186.40 186.31 186.38 58.9K
10:04 186.38 186.40 186.32 186.33 81.2K
10:05 186.31 186.31 186.08 186.08 84.5K
10:06 186.07 186.07 185.97 186.03 73.5K
10:07 186.01 186.09 185.99 185.99 61.8K
10:08 186.01 186.02 185.95 186.00 189.2K
10:09 186.00 186.04 185.97 186.04 54.3K
10:10 185.97 186.08 185.97 186.05 136.9K
10:11 186.05 186.26 186.05 186.26 117.7K
10:12 186.26 186.39 186.26 186.35 125.8K
10:13 186.36 186.36 186.13 186.23 101.2K
10:14 186.24 186.26 186.15 186.15 53.2K
10:15 186.13 186.16 186.10 186.13 84.0K
10:16 186.15 186.21 186.12 186.20 70.0K
10:17 186.18 186.20 186.14 186.14 50.1K
10:18 186.17 186.17 186.05 186.10 58.5K
10:19 186.10 186.19 186.10 186.17 65.1K
10:20 186.16 186.17 185.90 185.90 112.6K
10:21 185.93 186.00 185.92 185.97 73.3K
10:22 185.95 185.96 185.89 185.93 103.6K
10:23 185.93 185.98 185.93 185.96 52.6K
10:24 185.96 185.96 185.83 185.83 127.6K
10:25 185.84 185.95 185.84 185.90 129.6K
10:26 185.89 185.96 185.83 185.96 84.2K
10:27 185.96 185.96 185.89 185.90 75.5K
10:28 185.90 185.91 185.73 185.78 98.5K
10:29 185.78 185.81 185.78 185.81 56.8K
10:30 185.80 185.81 185.71 185.75 115.1K
10:31 185.73 185.73 185.66 185.66 117.5K
10:32 185.67 185.67 185.55 185.55 142.7K
10:33 185.56 185.68 185.56 185.68 66.8K
10:34 185.65 185.72 185.62 185.66 116.4K
10:35 185.66 185.66 185.57 185.57 59.7K
10:36 185.54 185.55 185.48 185.49 66.1K
10:37 185.50 185.57 185.48 185.57 86.6K
10:38 185.58 185.63 185.58 185.61 60.2K
10:39 185.60 185.62 185.60 185.61 42.0K
10:40 185.61 185.66 185.61 185.64 72.0K
10:41 185.67 185.80 185.67 185.78 147.0K
10:42 185.79 185.86 185.78 185.84 42.1K
10:43 185.86 185.96 185.85 185.96 63.9K
10:44 185.95 185.95 185.88 185.89 66.4K
10:45 185.90 186.05 185.90 186.03 60.1K
10:46 186.01 186.03 185.96 185.96 52.0K
10:47 185.95 185.97 185.91 185.91 47.8K
10:48 185.92 185.92 185.88 185.90 145.2K
10:49 185.90 186.03 185.90 186.00 55.8K
10:50 185.98 186.07 185.98 186.05 32.8K
10:51 186.11 186.17 186.11 186.17 57.0K
10:52 186.18 186.20 186.16 186.19 65.2K
10:53 186.19 186.19 186.16 186.18 39.4K
10:54 186.18 186.23 186.18 186.21 52.2K
10:55 186.15 186.15 186.12 186.14 50.2K
10:56 186.15 186.20 186.11 186.11 71.3K
10:57 186.11 186.21 186.11 186.21 50.7K
10:58 186.21 186.22 186.17 186.22 96.3K
10:59 186.23 186.32 186.23 186.24 67.7K
11:00 186.30 186.33 186.29 186.31 28.4K
11:01 186.31 186.33 186.30 186.33 18.5K
11:02 186.32 186.37 186.32 186.36 37.6K
11:03 186.38 186.41 186.36 186.41 46.8K
11:04 186.41 186.51 186.31 186.34 166.0K
11:05 186.35 186.45 186.35 186.43 56.3K
11:06 186.42 186.47 186.41 186.47 64.2K
11:07 186.45 186.45 186.34 186.38 100.3K
11:08 186.38 186.39 186.35 186.38 40.1K
11:09 186.38 186.39 186.36 186.38 77.9K
11:10 186.39 186.39 186.35 186.36 36.6K
11:11 186.36 186.37 186.31 186.32 308.0K
11:12 186.32 186.32 186.29 186.29 30.0K
11:13 186.26 186.30 186.25 186.28 60.8K
11:14 186.28 186.29 186.22 186.24 41.0K
11:15 186.24 186.30 186.23 186.25 81.8K
11:16 186.24 186.25 186.20 186.20 45.5K
11:17 186.20 186.23 186.18 186.23 68.5K
11:18 186.23 186.24 186.21 186.23 37.1K
11:19 186.23 186.27 186.23 186.27 69.1K
11:20 186.26 186.27 186.26 186.27 32.6K
11:21 186.27 186.34 186.26 186.34 39.7K
11:22 186.32 186.36 186.32 186.36 24.6K
11:23 186.36 186.39 186.34 186.36 46.6K
11:24 186.33 186.36 186.33 186.36 35.0K
11:25 186.37 186.40 186.35 186.40 108.5K
11:26 186.39 186.42 186.25 186.26 58.0K
11:27 186.26 186.26 186.16 186.20 50.5K
11:28 186.20 186.26 186.20 186.23 56.9K
11:29 186.23 186.36 186.23 186.31 64.2K
11:30 186.30 186.30 186.25 186.25 77.9K
11:31 186.25 186.25 186.18 186.22 63.6K
11:32 186.22 186.24 186.19 186.21 44.6K
11:33 186.23 186.24 186.17 186.23 118.4K
11:34 186.23 186.31 186.21 186.29 35.3K
11:35 186.29 186.32 186.26 186.31 33.7K
11:36 186.32 186.43 186.32 186.42 36.9K
11:37 186.43 186.44 186.42 186.43 154.4K
11:38 186.45 186.57 186.45 186.57 99.9K
11:39 186.59 186.61 186.56 186.58 46.8K
11:40 186.53 186.58 186.53 186.58 67.3K
11:41 186.58 186.58 186.51 186.52 68.2K
11:42 186.51 186.55 186.51 186.51 32.9K
11:43 186.53 186.54 186.45 186.45 70.2K
11:44 186.46 186.47 186.38 186.38 60.9K
11:45 186.38 186.49 186.38 186.49 46.2K
11:46 186.49 186.52 186.46 186.51 27.3K
11:47 186.50 186.59 186.50 186.56 53.3K
11:48 186.58 186.58 186.54 186.54 44.1K
11:49 186.54 186.55 186.49 186.50 28.5K
11:50 186.50 186.52 186.49 186.51 26.3K
11:51 186.51 186.57 186.50 186.57 100.1K
11:52 186.60 186.66 186.57 186.65 49.6K
11:53 186.65 186.67 186.65 186.65 25.5K
11:54 186.65 186.65 186.62 186.64 26.2K
11:55 186.64 186.64 186.57 186.58 56.2K
11:56 186.58 186.59 186.54 186.55 38.1K
11:57 186.55 186.58 186.52 186.54 48.6K
11:58 186.55 186.55 186.52 186.53 74.5K
11:59 186.54 186.59 186.49 186.49 114.8K
12:00 186.49 186.51 186.45 186.45 36.6K
12:01 186.44 186.45 186.42 186.42 42.3K
12:02 186.43 186.46 186.40 186.45 75.8K
12:03 186.45 186.53 186.45 186.51 39.1K
12:04 186.51 186.52 186.47 186.47 41.5K
12:05 186.47 186.47 186.34 186.34 84.5K
12:06 186.33 186.33 186.26 186.27 46.0K
12:07 186.28 186.31 186.28 186.31 81.6K
12:08 186.31 186.32 186.30 186.30 34.3K
12:09 186.30 186.30 186.25 186.26 33.1K
12:10 186.28 186.33 186.27 186.31 61.3K
12:11 186.26 186.31 186.24 186.30 85.4K
12:12 186.31 186.32 186.29 186.29 63.1K
12:13 186.30 186.31 186.26 186.31 27.7K
12:14 186.32 186.37 186.32 186.35 30.0K
12:15 186.37 186.41 186.35 186.39 52.7K
12:16 186.42 186.52 186.42 186.48 97.3K
12:17 186.47 186.49 186.47 186.48 15.3K
12:18 186.47 186.49 186.46 186.49 29.7K
12:19 186.49 186.49 186.44 186.44 66.1K
12:20 186.45 186.45 186.35 186.35 66.4K
12:21 186.35 186.40 186.35 186.39 36.0K
12:22 186.38 186.40 186.34 186.34 40.1K
12:23 186.34 186.37 186.32 186.32 48.7K
12:24 186.30 186.31 186.25 186.25 37.6K
12:25 186.27 186.30 186.25 186.29 53.2K
12:26 186.29 186.30 186.28 186.30 29.5K
12:27 186.30 186.31 186.21 186.23 38.9K
12:28 186.21 186.27 186.19 186.27 60.7K
12:29 186.27 186.27 186.24 186.25 26.5K
12:30 186.25 186.28 186.23 186.23 24.1K
12:31 186.23 186.24 186.21 186.21 39.7K
12:32 186.20 186.26 186.19 186.26 93.5K
12:33 186.26 186.34 186.26 186.33 66.5K
12:34 186.32 186.32 186.28 186.28 28.5K
12:35 186.30 186.32 186.28 186.30 24.8K
12:36 186.30 186.33 186.28 186.29 19.9K
12:37 186.28 186.33 186.28 186.33 50.7K
12:38 186.31 186.33 186.24 186.24 46.5K
12:39 186.26 186.27 186.24 186.24 17.0K
12:40 186.24 186.26 186.22 186.26 15.1K
12:41 186.25 186.26 186.21 186.24 20.4K
12:42 186.25 186.25 186.17 186.17 51.0K
12:43 186.17 186.19 186.16 186.16 23.7K
12:44 186.16 186.16 186.12 186.13 56.8K
12:45 186.11 186.14 186.11 186.11 21.4K
12:46 186.11 186.17 186.11 186.12 61.6K
12:47 186.14 186.15 186.12 186.15 20.8K
12:48 186.15 186.15 186.12 186.14 51.6K
12:49 186.13 186.15 186.10 186.11 45.4K
12:50 186.12 186.15 186.12 186.14 23.4K
12:51 186.12 186.16 186.12 186.14 44.1K
12:52 186.16 186.16 186.13 186.14 20.4K
12:53 186.11 186.14 186.11 186.12 62.8K
12:54 186.12 186.12 186.10 186.10 23.0K
12:55 186.10 186.12 186.09 186.11 94.7K
12:56 186.11 186.11 186.03 186.03 58.7K
12:57 186.03 186.05 186.01 186.02 27.0K
12:58 186.03 186.04 186.01 186.03 42.9K
12:59 186.02 186.03 186.01 186.01 21.9K
13:00 186.02 186.03 185.96 185.96 35.7K
13:01 185.96 185.98 185.91 185.92 39.4K
13:02 185.90 185.90 185.84 185.85 62.1K
13:03 185.88 185.88 185.79 185.80 57.0K
13:04 185.81 185.83 185.80 185.80 39.0K
13:05 185.82 185.82 185.76 185.77 41.0K
13:06 185.78 185.84 185.78 185.82 34.4K
13:07 185.83 185.83 185.81 185.81 19.9K
13:08 185.83 185.84 185.81 185.81 15.5K
13:09 185.81 185.82 185.76 185.77 39.6K
13:10 185.76 185.76 185.71 185.74 68.5K
13:11 185.72 185.76 185.72 185.74 20.6K
13:12 185.74 185.78 185.74 185.78 31.7K
13:13 185.79 185.82 185.76 185.82 82.4K
13:14 185.84 185.84 185.83 185.83 48.7K
13:15 185.83 185.88 185.83 185.88 72.9K
13:16 185.90 186.04 185.90 186.04 48.2K
13:17 186.03 186.04 186.00 186.04 50.4K
13:18 186.04 186.05 186.03 186.04 37.6K
13:19 186.03 186.05 186.02 186.04 22.1K
13:20 186.04 186.05 186.02 186.02 27.4K
13:21 186.02 186.08 186.02 186.05 56.8K
13:22 186.05 186.07 186.04 186.05 24.0K
13:23 186.04 186.11 186.04 186.10 30.5K
13:24 186.11 186.18 186.10 186.18 95.2K
13:25 186.19 186.22 186.17 186.17 76.2K
13:26 186.18 186.20 186.18 186.19 24.8K
13:27 186.24 186.33 186.24 186.31 47.9K
13:28 186.31 186.37 186.31 186.35 39.3K
13:29 186.36 186.36 186.33 186.34 20.0K
13:30 186.33 186.37 186.33 186.37 49.1K
13:31 186.37 186.40 186.34 186.34 80.6K
13:32 186.33 186.37 186.33 186.35 38.2K
13:33 186.36 186.36 186.33 186.35 30.1K
13:34 186.36 186.45 186.35 186.45 65.9K
13:35 186.45 186.45 186.40 186.41 78.8K
13:36 186.43 186.43 186.37 186.38 142.6K
13:37 186.38 186.38 186.33 186.33 78.1K
13:38 186.33 186.42 186.33 186.39 38.4K
13:39 186.39 186.44 186.39 186.40 39.2K
13:40 186.41 186.41 186.39 186.40 11.2K
13:41 186.41 186.41 186.38 186.40 24.2K
13:42 186.40 186.40 186.33 186.33 50.8K
13:43 186.34 186.34 186.29 186.29 68.5K
13:44 186.30 186.36 186.29 186.34 46.9K
13:45 186.34 186.34 186.31 186.33 20.1K
13:46 186.32 186.32 186.26 186.27 51.6K
13:47 186.27 186.29 186.23 186.25 79.0K
13:48 186.27 186.29 186.24 186.24 52.9K
13:49 186.27 186.27 186.23 186.25 47.2K
13:50 186.24 186.25 186.23 186.24 22.8K
13:51 186.24 186.26 186.21 186.22 34.2K
13:52 186.22 186.28 186.19 186.26 45.5K
13:53 186.26 186.27 186.22 186.23 38.3K
13:54 186.24 186.32 186.22 186.32 49.2K
13:55 186.32 186.38 186.30 186.35 77.5K
13:56 186.35 186.38 186.34 186.35 30.9K
13:57 186.36 186.36 186.25 186.25 48.0K
13:58 186.28 186.28 186.20 186.22 35.3K
13:59 186.21 186.23 186.19 186.21 36.1K
14:00 186.23 186.27 186.22 186.26 44.8K
14:01 186.21 186.23 186.20 186.22 93.5K
14:02 186.22 186.26 186.21 186.25 61.5K
14:03 186.27 186.27 186.24 186.24 26.6K
14:04 186.25 186.29 186.22 186.22 33.4K
14:05 186.22 186.25 186.21 186.21 86.9K
14:06 186.24 186.24 186.19 186.19 137.4K
14:07 186.19 186.19 186.11 186.12 36.3K
14:08 186.13 186.20 186.13 186.18 65.0K
14:09 186.18 186.21 186.18 186.19 27.9K
14:10 186.19 186.21 186.16 186.16 27.2K
14:11 186.17 186.17 186.13 186.16 70.6K
14:12 186.16 186.16 186.14 186.16 16.3K
14:13 186.16 186.17 186.15 186.15 42.4K
14:14 186.17 186.35 186.17 186.35 114.2K
14:15 186.33 186.36 186.33 186.34 31.9K
14:16 186.32 186.38 186.31 186.35 70.5K
14:17 186.35 186.35 186.32 186.34 30.2K
14:18 186.35 186.35 186.31 186.31 19.2K
14:19 186.32 186.33 186.30 186.32 33.5K
14:20 186.31 186.33 186.25 186.25 98.0K
14:21 186.25 186.27 186.23 186.26 45.6K
14:22 186.25 186.25 186.19 186.23 114.4K
14:23 186.25 186.29 186.21 186.29 56.8K
14:24 186.26 186.26 186.24 186.24 32.4K
14:25 186.24 186.26 186.24 186.25 23.7K
14:26 186.25 186.28 186.25 186.26 37.5K
14:27 186.26 186.26 186.25 186.25 13.6K
14:28 186.26 186.26 186.17 186.19 41.8K
14:29 186.19 186.20 186.16 186.18 38.1K
14:30 186.17 186.20 186.14 186.16 67.8K
14:31 186.15 186.18 186.13 186.15 41.1K
14:32 186.17 186.19 186.12 186.12 56.1K
14:33 186.12 186.13 186.09 186.12 98.4K
14:34 186.11 186.13 186.09 186.09 103.0K
14:35 186.09 186.12 186.08 186.10 42.1K
14:36 186.12 186.12 186.07 186.11 24.4K
14:37 186.11 186.11 186.02 186.04 47.2K
14:38 186.04 186.05 185.98 185.98 53.1K
14:39 185.98 185.98 185.95 185.96 39.9K
14:40 185.96 185.98 185.95 185.96 38.3K
14:41 185.97 185.97 185.92 185.93 56.6K
14:42 185.92 185.94 185.91 185.94 34.3K
14:43 185.93 185.94 185.91 185.91 27.5K
14:44 185.91 185.91 185.85 185.86 54.1K
14:45 185.85 185.92 185.85 185.91 92.3K
14:46 185.92 185.94 185.85 185.86 101.4K
14:47 185.85 185.86 185.79 185.79 50.7K
14:48 185.79 185.80 185.72 185.75 77.6K
14:49 185.78 185.81 185.77 185.77 62.1K
14:50 185.77 185.79 185.72 185.72 68.6K
14:51 185.77 185.77 185.74 185.76 39.7K
14:52 185.76 185.82 185.75 185.82 86.3K
14:53 185.82 185.82 185.79 185.79 31.8K
14:54 185.76 185.78 185.76 185.77 56.3K
14:55 185.77 185.83 185.77 185.83 67.3K
14:56 185.84 185.93 185.84 185.90 140.2K
14:57 185.91 185.93 185.90 185.91 19.5K
14:58 185.93 185.94 185.89 185.90 40.5K
14:59 185.89 185.91 185.87 185.90 37.6K
15:00 185.91 185.97 185.91 185.96 91.1K
15:01 185.96 185.99 185.95 185.96 53.1K
15:02 185.96 185.97 185.90 185.90 66.5K
15:03 185.90 185.92 185.89 185.89 20.5K
15:04 185.89 185.89 185.84 185.85 47.1K
15:05 185.85 185.94 185.85 185.90 102.1K
15:06 185.88 185.90 185.86 185.86 54.1K
15:07 185.88 185.92 185.88 185.89 56.2K
15:08 185.90 185.91 185.83 185.83 216.8K
15:09 185.83 185.84 185.78 185.78 50.3K
15:10 185.79 185.79 185.69 185.70 229.2K
15:11 185.69 185.75 185.69 185.73 51.2K
15:12 185.75 185.75 185.72 185.73 37.5K
15:13 185.75 185.81 185.72 185.72 230.9K
15:14 185.73 185.76 185.71 185.73 59.8K
15:15 185.75 185.82 185.75 185.80 159.7K
15:16 185.80 185.82 185.80 185.82 34.7K
15:17 185.81 185.83 185.76 185.77 96.8K
15:18 185.76 185.84 185.76 185.81 99.7K
15:19 185.83 185.85 185.80 185.85 48.3K
15:20 185.85 185.87 185.84 185.85 50.4K
15:21 185.83 185.84 185.81 185.81 116.8K
15:22 185.81 185.83 185.75 185.77 89.4K
15:23 185.76 185.77 185.67 185.68 469.5K
15:24 185.69 185.69 185.66 185.66 64.7K
15:25 185.68 185.75 185.65 185.75 145.0K
15:26 185.76 185.82 185.76 185.82 72.4K
15:27 185.82 185.87 185.82 185.84 51.8K
15:28 185.86 185.88 185.83 185.86 92.4K
15:29 185.86 185.86 185.82 185.84 70.2K
15:30 185.84 185.85 185.80 185.80 141.0K
15:31 185.80 185.80 185.75 185.75 67.4K
15:32 185.75 185.75 185.65 185.65 124.1K
15:33 185.65 185.66 185.50 185.50 371.0K
15:34 185.50 185.56 185.50 185.55 126.2K
15:35 185.55 185.68 185.55 185.68 156.0K
15:36 185.68 185.69 185.65 185.65 113.7K
15:37 185.65 185.69 185.64 185.69 101.9K
15:38 185.69 185.69 185.62 185.65 78.6K
15:39 185.64 185.69 185.64 185.68 95.4K
15:40 185.69 185.69 185.62 185.63 139.4K
15:41 185.66 185.68 185.63 185.68 65.1K
15:42 185.66 185.66 185.59 185.62 124.7K
15:43 185.63 185.63 185.58 185.58 93.8K
15:44 185.58 185.58 185.54 185.55 219.5K
15:45 185.56 185.58 185.54 185.58 109.4K
15:46 185.57 185.67 185.57 185.67 170.3K
15:47 185.64 185.66 185.50 185.53 228.7K
15:48 185.53 185.59 185.53 185.58 115.0K
15:49 185.57 185.57 185.49 185.49 137.1K
15:50 185.50 185.51 185.46 185.46 288.0K
15:51 185.44 185.48 185.33 185.34 341.5K
15:52 185.33 185.33 185.28 185.31 253.4K
15:53 185.31 185.34 185.23 185.27 216.8K
15:54 185.27 185.31 185.17 185.22 281.0K
15:55 185.16 185.16 185.02 185.02 466.9K
15:56 184.97 185.09 184.95 185.00 563.0K
15:57 185.00 185.11 185.00 185.07 380.5K
15:58 185.07 185.07 184.99 184.99 756.4K
15:59 185.04 185.11 184.97 185.11 14,979.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available