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
09:30 186.31 186.37 186.09 186.18 2,336.8K
09:31 186.30 186.30 185.92 185.98 215.7K
09:32 185.92 185.92 185.25 185.25 138.8K
09:33 185.26 185.26 185.08 185.08 132.4K
09:34 185.05 185.05 184.96 185.00 71.7K
09:35 185.08 185.08 184.92 184.98 109.9K
09:36 184.99 185.01 184.80 184.94 204.0K
09:37 184.97 185.10 184.96 185.04 131.5K
09:38 185.04 185.04 184.84 184.86 136.5K
09:39 184.85 184.90 184.77 184.77 79.4K
09:40 184.73 184.73 184.51 184.51 107.8K
09:41 184.53 184.53 184.40 184.53 91.9K
09:42 184.52 184.69 184.50 184.50 85.5K
09:43 184.48 184.57 184.45 184.53 143.1K
09:44 184.59 184.68 184.45 184.45 167.3K
09:45 184.46 184.46 184.30 184.43 164.4K
09:46 184.42 184.57 184.41 184.57 99.5K
09:47 184.66 184.66 184.55 184.58 93.8K
09:48 184.61 184.68 184.56 184.66 81.3K
09:49 184.68 184.92 184.68 184.87 110.8K
09:50 184.89 184.93 184.88 184.93 72.7K
09:51 184.93 185.00 184.93 184.96 70.1K
09:52 184.94 184.95 184.90 184.92 69.0K
09:53 184.92 185.01 184.84 185.01 125.8K
09:54 185.03 185.04 184.89 184.89 246.0K
09:55 184.88 184.92 184.80 184.81 107.4K
09:56 184.82 184.82 184.64 184.64 113.3K
09:57 184.64 184.64 184.57 184.57 43.2K
09:58 184.60 184.67 184.58 184.67 91.9K
09:59 184.66 184.71 184.63 184.64 100.1K
10:00 184.65 184.68 184.55 184.58 229.2K
10:01 184.61 184.67 184.57 184.66 121.4K
10:02 184.64 184.68 184.63 184.67 74.0K
10:03 184.67 184.77 184.64 184.76 153.6K
10:04 184.78 184.98 184.78 184.98 182.5K
10:05 184.97 185.21 184.97 185.16 202.1K
10:06 185.19 185.19 185.10 185.10 192.3K
10:07 185.15 185.15 184.95 184.98 152.1K
10:08 184.97 184.97 184.77 184.80 110.2K
10:09 184.80 184.81 184.75 184.80 95.4K
10:10 184.80 184.89 184.79 184.86 105.7K
10:11 184.84 184.91 184.84 184.91 96.2K
10:12 184.90 185.07 184.90 185.05 308.2K
10:13 185.02 185.16 185.02 185.16 116.5K
10:14 185.12 185.13 185.07 185.08 131.7K
10:15 185.09 185.18 185.09 185.17 130.1K
10:16 185.16 185.20 185.14 185.20 76.7K
10:17 185.15 185.15 185.04 185.04 138.6K
10:18 185.05 185.08 185.01 185.06 71.8K
10:19 185.06 185.12 185.00 185.00 100.1K
10:20 185.01 185.05 184.99 185.02 68.7K
10:21 185.00 185.05 185.00 185.00 51.3K
10:22 185.00 185.00 184.91 184.92 52.0K
10:23 184.91 185.02 184.91 184.99 46.9K
10:24 184.99 185.05 184.99 185.05 137.9K
10:25 185.03 185.12 185.03 185.12 78.4K
10:26 185.14 185.19 185.10 185.15 82.1K
10:27 185.17 185.17 185.13 185.16 69.3K
10:28 185.14 185.21 185.14 185.20 75.7K
10:29 185.22 185.26 185.19 185.26 73.5K
10:30 185.26 185.27 185.23 185.26 39.4K
10:31 185.30 185.35 185.30 185.30 189.8K
10:32 185.31 185.37 185.31 185.34 28.3K
10:33 185.36 185.37 185.32 185.35 43.7K
10:34 185.37 185.43 185.37 185.43 55.8K
10:35 185.42 185.42 185.37 185.37 65.7K
10:36 185.33 185.34 185.28 185.33 111.0K
10:37 185.36 185.38 185.34 185.36 47.4K
10:38 185.39 185.40 185.31 185.34 87.6K
10:39 185.35 185.35 185.31 185.33 52.2K
10:40 185.35 185.35 185.20 185.20 122.9K
10:41 185.22 185.22 185.18 185.19 49.4K
10:42 185.21 185.21 185.15 185.15 53.5K
10:43 185.15 185.15 185.10 185.14 181.8K
10:44 185.12 185.12 185.06 185.06 201.2K
10:45 185.05 185.08 185.02 185.03 91.5K
10:46 185.03 185.05 185.02 185.04 138.6K
10:47 185.02 185.02 184.93 184.94 304.9K
10:48 184.93 184.93 184.76 184.77 215.8K
10:49 184.77 184.91 184.77 184.79 223.6K
10:50 184.83 184.83 184.64 184.64 153.8K
10:51 184.65 184.77 184.60 184.77 86.4K
10:52 184.76 184.78 184.74 184.78 60.6K
10:53 184.77 184.77 184.70 184.70 43.7K
10:54 184.72 184.87 184.70 184.85 77.0K
10:55 184.84 184.89 184.81 184.87 66.9K
10:56 184.89 184.94 184.89 184.90 179.8K
10:57 184.90 184.94 184.90 184.94 68.7K
10:58 184.93 184.94 184.86 184.86 119.2K
10:59 184.91 184.93 184.90 184.93 94.8K
11:00 184.93 184.93 184.81 184.86 123.2K
11:01 184.86 184.87 184.86 184.87 124.5K
11:02 184.87 184.88 184.85 184.86 55.0K
11:03 184.86 184.90 184.86 184.88 66.9K
11:04 184.88 184.90 184.72 184.72 86.4K
11:05 184.69 184.69 184.63 184.65 195.0K
11:06 184.64 184.65 184.57 184.57 46.3K
11:07 184.57 184.63 184.55 184.63 419.2K
11:08 184.62 184.76 184.60 184.76 88.5K
11:09 184.74 184.77 184.72 184.77 60.9K
11:10 184.78 184.82 184.78 184.81 87.7K
11:11 184.82 184.83 184.75 184.81 85.2K
11:12 184.85 184.94 184.85 184.92 65.9K
11:13 184.93 184.94 184.90 184.92 135.2K
11:14 184.88 184.89 184.87 184.88 53.2K
11:15 184.91 185.03 184.91 184.99 88.5K
11:16 184.99 185.11 184.99 185.07 62.9K
11:17 185.08 185.09 185.07 185.07 27.5K
11:18 185.09 185.13 185.06 185.13 66.8K
11:19 185.14 185.14 185.05 185.05 84.0K
11:20 185.05 185.09 185.04 185.09 62.7K
11:21 185.11 185.17 185.10 185.14 91.6K
11:22 185.14 185.14 185.10 185.11 118.4K
11:23 185.10 185.10 185.06 185.06 94.6K
11:24 185.05 185.08 185.05 185.08 30.8K
11:25 185.06 185.11 185.06 185.08 126.3K
11:26 185.09 185.13 185.08 185.09 122.6K
11:27 185.10 185.11 185.02 185.04 56.6K
11:28 185.03 185.03 185.01 185.02 63.7K
11:29 185.02 185.11 185.01 185.09 168.1K
11:30 185.10 185.12 185.08 185.08 41.3K
11:31 185.08 185.11 185.06 185.11 67.6K
11:32 185.11 185.18 185.11 185.18 98.6K
11:33 185.18 185.22 185.17 185.22 39.6K
11:34 185.23 185.25 185.23 185.25 79.1K
11:35 185.25 185.32 185.20 185.32 442.4K
11:36 185.33 185.40 185.33 185.39 58.1K
11:37 185.39 185.51 185.39 185.50 106.9K
11:38 185.52 185.53 185.46 185.47 58.6K
11:39 185.47 185.47 185.37 185.45 94.1K
11:40 185.45 185.46 185.41 185.42 23.0K
11:41 185.47 185.48 185.44 185.46 90.1K
11:42 185.45 185.47 185.44 185.45 37.2K
11:43 185.45 185.47 185.44 185.45 34.3K
11:44 185.47 185.47 185.29 185.33 90.0K
11:45 185.30 185.33 185.23 185.23 32.1K
11:46 185.20 185.24 185.20 185.24 21.9K
11:47 185.23 185.29 185.23 185.25 31.9K
11:48 185.26 185.30 185.26 185.29 20.0K
11:49 185.30 185.35 185.30 185.34 47.4K
11:50 185.36 185.39 185.35 185.35 64.6K
11:51 185.34 185.35 185.29 185.29 73.9K
11:52 185.30 185.30 185.21 185.21 84.5K
11:53 185.20 185.25 185.20 185.23 130.2K
11:54 185.22 185.23 185.18 185.19 78.7K
11:55 185.18 185.20 185.10 185.19 278.0K
11:56 185.20 185.22 185.19 185.20 62.7K
11:57 185.20 185.24 185.20 185.23 32.8K
11:58 185.23 185.28 185.23 185.24 98.0K
11:59 185.25 185.27 185.25 185.27 82.0K
12:00 185.27 185.34 185.26 185.33 106.5K
12:01 185.30 185.32 185.26 185.27 72.2K
12:02 185.28 185.30 185.27 185.30 39.9K
12:03 185.33 185.34 185.31 185.31 66.5K
12:04 185.31 185.34 185.26 185.26 165.4K
12:05 185.24 185.24 185.13 185.14 195.4K
12:06 185.13 185.15 185.09 185.10 22.7K
12:07 185.12 185.12 185.09 185.10 12.9K
12:08 185.10 185.12 185.09 185.10 32.2K
12:09 185.11 185.14 185.06 185.10 110.7K
12:10 185.10 185.17 185.10 185.15 58.3K
12:11 185.15 185.16 185.13 185.15 32.7K
12:12 185.15 185.16 185.13 185.13 45.1K
12:13 185.13 185.18 185.13 185.15 182.8K
12:14 185.15 185.17 185.14 185.16 52.3K
12:15 185.15 185.27 185.14 185.27 63.9K
12:16 185.28 185.33 185.27 185.33 41.0K
12:17 185.34 185.34 185.32 185.32 24.6K
12:18 185.32 185.37 185.31 185.37 44.7K
12:19 185.37 185.37 185.34 185.34 44.3K
12:20 185.35 185.40 185.33 185.39 69.5K
12:21 185.39 185.41 185.38 185.41 74.8K
12:22 185.41 185.50 185.41 185.50 103.7K
12:23 185.50 185.50 185.46 185.49 55.4K
12:24 185.48 185.52 185.48 185.51 30.3K
12:25 185.52 185.53 185.50 185.51 21.2K
12:26 185.51 185.51 185.47 185.49 26.4K
12:27 185.47 185.55 185.47 185.55 29.9K
12:28 185.55 185.55 185.53 185.53 23.3K
12:29 185.54 185.55 185.50 185.50 48.1K
12:30 185.50 185.51 185.48 185.48 48.0K
12:31 185.46 185.50 185.46 185.50 49.4K
12:32 185.50 185.50 185.47 185.47 36.1K
12:33 185.44 185.46 185.36 185.36 71.0K
12:34 185.37 185.47 185.36 185.47 59.2K
12:35 185.47 185.60 185.47 185.58 34.6K
12:36 185.58 185.64 185.57 185.63 20.9K
12:37 185.64 185.70 185.63 185.70 61.1K
12:38 185.71 185.74 185.69 185.74 30.1K
12:39 185.73 185.75 185.72 185.75 21.3K
12:40 185.74 185.78 185.73 185.78 28.7K
12:41 185.77 185.79 185.74 185.78 31.3K
12:42 185.78 185.80 185.77 185.80 20.5K
12:43 185.81 185.81 185.76 185.78 28.2K
12:44 185.79 185.79 185.74 185.78 30.6K
12:45 185.74 185.78 185.74 185.75 18.6K
12:46 185.75 185.77 185.73 185.76 37.1K
12:47 185.77 185.78 185.76 185.76 19.9K
12:48 185.76 185.77 185.73 185.76 43.2K
12:49 185.77 185.77 185.74 185.76 36.0K
12:50 185.76 185.78 185.75 185.75 39.2K
12:51 185.77 185.80 185.76 185.80 51.2K
12:52 185.80 185.86 185.80 185.86 47.3K
12:53 185.87 185.88 185.86 185.88 74.2K
12:54 185.87 185.90 185.87 185.90 45.8K
12:55 185.92 185.92 185.81 185.81 100.5K
12:56 185.80 185.81 185.70 185.71 78.7K
12:57 185.71 185.74 185.71 185.74 14.9K
12:58 185.75 185.75 185.73 185.73 17.0K
12:59 185.71 185.77 185.71 185.77 58.8K
13:00 185.79 185.84 185.77 185.83 50.6K
13:01 185.83 185.85 185.81 185.82 28.6K
13:02 185.81 185.87 185.81 185.87 39.7K
13:03 185.90 185.95 185.90 185.95 37.6K
13:04 185.95 186.01 185.95 186.00 31.6K
13:05 186.02 186.09 186.02 186.09 24.5K
13:06 186.07 186.10 186.04 186.06 57.1K
13:07 186.08 186.08 185.94 185.94 166.0K
13:08 185.95 186.02 185.95 186.00 32.1K
13:09 186.00 186.01 185.97 185.97 82.3K
13:10 185.97 186.00 185.97 185.99 24.7K
13:11 185.99 186.03 185.98 186.03 40.2K
13:12 186.05 186.07 186.05 186.07 26.3K
13:13 186.07 186.07 186.01 186.01 77.6K
13:14 186.03 186.07 186.03 186.07 34.0K
13:15 186.10 186.15 186.08 186.15 62.1K
13:16 186.14 186.21 186.14 186.19 47.9K
13:17 186.19 186.20 186.18 186.20 68.6K
13:18 186.20 186.27 186.20 186.24 140.7K
13:19 186.22 186.23 186.22 186.23 85.8K
13:20 186.23 186.29 186.21 186.29 95.4K
13:21 186.29 186.30 186.26 186.26 55.1K
13:22 186.26 186.27 186.26 186.27 22.6K
13:23 186.28 186.28 186.26 186.26 43.9K
13:24 186.26 186.32 186.26 186.32 40.7K
13:25 186.32 186.35 186.32 186.34 49.3K
13:26 186.34 186.34 186.31 186.34 114.8K
13:27 186.34 186.35 186.29 186.34 107.0K
13:28 186.36 186.36 186.33 186.33 228.6K
13:29 186.33 186.35 186.32 186.35 24.0K
13:30 186.35 186.36 186.34 186.36 47.9K
13:31 186.37 186.38 186.35 186.38 23.9K
13:32 186.36 186.40 186.35 186.40 63.6K
13:33 186.41 186.42 186.38 186.38 141.8K
13:34 186.37 186.37 186.33 186.35 58.9K
13:35 186.34 186.37 186.33 186.34 105.6K
13:36 186.34 186.40 186.32 186.40 54.3K
13:37 186.39 186.40 186.36 186.40 29.3K
13:38 186.38 186.48 186.37 186.47 68.4K
13:39 186.47 186.47 186.44 186.45 47.9K
13:40 186.45 186.45 186.36 186.36 112.7K
13:41 186.37 186.41 186.37 186.38 25.5K
13:42 186.38 186.39 186.35 186.39 46.9K
13:43 186.38 186.39 186.36 186.36 20.8K
13:44 186.38 186.40 186.36 186.40 43.5K
13:45 186.41 186.42 186.38 186.42 52.1K
13:46 186.43 186.50 186.41 186.48 57.5K
13:47 186.49 186.50 186.47 186.48 19.1K
13:48 186.49 186.50 186.47 186.48 51.2K
13:49 186.48 186.50 186.46 186.50 58.3K
13:50 186.48 186.57 186.48 186.56 66.0K
13:51 186.55 186.55 186.51 186.51 118.4K
13:52 186.52 186.57 186.52 186.56 98.3K
13:53 186.53 186.53 186.44 186.44 82.2K
13:54 186.44 186.46 186.42 186.44 32.8K
13:55 186.46 186.50 186.43 186.50 32.0K
13:56 186.50 186.52 186.48 186.50 25.3K
13:57 186.50 186.50 186.47 186.49 134.1K
13:58 186.48 186.51 186.48 186.49 22.9K
13:59 186.50 186.50 186.47 186.50 37.8K
14:00 186.49 186.51 186.47 186.47 24.9K
14:01 186.47 186.52 186.47 186.49 53.6K
14:02 186.49 186.57 186.48 186.57 152.8K
14:03 186.58 186.59 186.57 186.59 29.6K
14:04 186.62 186.63 186.60 186.61 114.3K
14:05 186.60 186.63 186.60 186.62 61.9K
14:06 186.62 186.68 186.60 186.68 92.8K
14:07 186.68 186.70 186.66 186.68 87.2K
14:08 186.69 186.72 186.64 186.64 127.6K
14:09 186.65 186.66 186.64 186.64 17.9K
14:10 186.64 186.65 186.63 186.64 24.2K
14:11 186.64 186.64 186.56 186.57 131.3K
14:12 186.58 186.65 186.56 186.64 30.3K
14:13 186.62 186.64 186.53 186.53 79.4K
14:14 186.53 186.53 186.48 186.50 28.7K
14:15 186.50 186.50 186.49 186.49 19.9K
14:16 186.49 186.52 186.47 186.49 27.5K
14:17 186.49 186.52 186.48 186.50 32.6K
14:18 186.50 186.50 186.42 186.42 103.9K
14:19 186.42 186.42 186.22 186.22 108.4K
14:20 186.24 186.24 186.16 186.16 94.8K
14:21 186.16 186.26 186.16 186.26 90.0K
14:22 186.26 186.26 186.20 186.20 61.7K
14:23 186.23 186.23 186.21 186.21 49.6K
14:24 186.21 186.24 186.21 186.23 38.3K
14:25 186.24 186.25 186.23 186.24 33.8K
14:26 186.27 186.36 186.27 186.34 115.1K
14:27 186.35 186.36 186.33 186.35 39.4K
14:28 186.35 186.41 186.34 186.34 69.7K
14:29 186.34 186.39 186.32 186.38 36.7K
14:30 186.39 186.47 186.38 186.43 27.1K
14:31 186.43 186.46 186.43 186.44 13.4K
14:32 186.45 186.46 186.41 186.41 82.1K
14:33 186.43 186.45 186.42 186.43 72.9K
14:34 186.44 186.44 186.41 186.42 41.1K
14:35 186.42 186.49 186.42 186.47 43.0K
14:36 186.49 186.51 186.49 186.51 40.2K
14:37 186.50 186.50 186.44 186.48 33.8K
14:38 186.48 186.50 186.43 186.43 130.3K
14:39 186.45 186.45 186.41 186.41 26.4K
14:40 186.41 186.41 186.38 186.40 74.5K
14:41 186.37 186.39 186.37 186.38 33.7K
14:42 186.37 186.42 186.37 186.42 59.7K
14:43 186.42 186.46 186.42 186.44 14.4K
14:44 186.44 186.47 186.43 186.46 46.0K
14:45 186.47 186.49 186.44 186.45 126.1K
14:46 186.46 186.47 186.45 186.45 39.5K
14:47 186.44 186.49 186.44 186.49 24.6K
14:48 186.49 186.50 186.47 186.50 40.6K
14:49 186.47 186.48 186.46 186.47 32.4K
14:50 186.47 186.48 186.45 186.47 24.9K
14:51 186.47 186.53 186.47 186.52 55.8K
14:52 186.52 186.54 186.51 186.53 38.1K
14:53 186.53 186.53 186.51 186.53 24.8K
14:54 186.52 186.53 186.46 186.47 118.5K
14:55 186.47 186.48 186.43 186.43 66.0K
14:56 186.46 186.48 186.46 186.47 62.7K
14:57 186.47 186.47 186.40 186.40 55.7K
14:58 186.40 186.41 186.38 186.39 18.1K
14:59 186.40 186.41 186.38 186.41 93.7K
15:00 186.41 186.41 186.34 186.36 75.6K
15:01 186.35 186.35 186.28 186.28 44.4K
15:02 186.31 186.35 186.31 186.32 54.2K
15:03 186.31 186.36 186.30 186.35 49.4K
15:04 186.35 186.36 186.34 186.35 56.3K
15:05 186.35 186.35 186.32 186.32 40.8K
15:06 186.33 186.34 186.33 186.33 24.4K
15:07 186.33 186.37 186.33 186.36 38.0K
15:08 186.37 186.39 186.36 186.39 43.3K
15:09 186.38 186.39 186.38 186.38 35.0K
15:10 186.39 186.40 186.38 186.39 45.9K
15:11 186.37 186.45 186.37 186.45 60.3K
15:12 186.44 186.50 186.44 186.46 138.1K
15:13 186.46 186.50 186.46 186.49 29.1K
15:14 186.49 186.50 186.47 186.47 44.4K
15:15 186.46 186.46 186.36 186.37 188.1K
15:16 186.38 186.38 186.32 186.34 49.9K
15:17 186.36 186.38 186.36 186.38 31.6K
15:18 186.38 186.39 186.35 186.35 39.5K
15:19 186.36 186.38 186.35 186.35 31.0K
15:20 186.35 186.36 186.32 186.33 80.5K
15:21 186.33 186.34 186.31 186.33 69.4K
15:22 186.32 186.32 186.26 186.28 89.3K
15:23 186.29 186.30 186.28 186.29 39.6K
15:24 186.28 186.32 186.27 186.32 55.0K
15:25 186.32 186.33 186.31 186.33 45.1K
15:26 186.33 186.38 186.33 186.36 164.3K
15:27 186.35 186.38 186.35 186.37 93.7K
15:28 186.37 186.39 186.35 186.39 60.8K
15:29 186.39 186.39 186.32 186.33 303.1K
15:30 186.33 186.33 186.26 186.26 129.3K
15:31 186.26 186.27 186.23 186.23 106.3K
15:32 186.25 186.26 186.24 186.25 57.3K
15:33 186.25 186.27 186.23 186.26 74.8K
15:34 186.27 186.33 186.26 186.33 130.4K
15:35 186.33 186.35 186.32 186.33 55.6K
15:36 186.35 186.37 186.33 186.34 70.0K
15:37 186.34 186.35 186.29 186.32 95.3K
15:38 186.33 186.45 186.33 186.45 180.5K
15:39 186.45 186.53 186.42 186.52 121.4K
15:40 186.50 186.52 186.50 186.50 41.7K
15:41 186.50 186.54 186.50 186.52 84.1K
15:42 186.53 186.57 186.52 186.55 78.9K
15:43 186.53 186.55 186.50 186.50 120.8K
15:44 186.48 186.51 186.48 186.51 80.7K
15:45 186.53 186.56 186.50 186.55 145.0K
15:46 186.51 186.51 186.48 186.48 167.5K
15:47 186.49 186.51 186.44 186.48 180.3K
15:48 186.48 186.48 186.45 186.47 108.4K
15:49 186.47 186.47 186.39 186.39 165.0K
15:50 186.38 186.45 186.35 186.38 267.3K
15:51 186.32 186.33 186.26 186.27 226.5K
15:52 186.27 186.27 186.19 186.21 153.1K
15:53 186.18 186.19 186.11 186.11 216.0K
15:54 186.15 186.16 186.11 186.11 249.7K
15:55 186.07 186.14 186.04 186.14 286.2K
15:56 186.16 186.39 186.16 186.39 394.2K
15:57 186.43 186.44 186.41 186.43 247.8K
15:58 186.43 186.58 186.43 186.52 850.5K
15:59 186.44 186.44 186.26 186.28 14,536.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available