DJ Telecom

DJUSTL
🏛️ usa →
183.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 187.62 187.94 187.49 187.52 745.6K
09:31 187.58 187.58 186.99 186.99 238.2K
09:32 187.01 187.04 186.52 186.58 169.5K
09:33 186.58 186.58 186.40 186.40 137.4K
09:34 186.39 186.53 186.23 186.53 184.8K
09:35 186.50 186.82 186.50 186.81 157.1K
09:36 186.84 186.95 186.79 186.95 107.7K
09:37 186.95 187.15 186.91 186.91 104.7K
09:38 186.94 186.96 186.72 186.72 99.9K
09:39 186.72 186.72 186.65 186.65 47.1K
09:40 186.63 186.82 186.63 186.73 75.2K
09:41 186.72 186.88 186.72 186.80 81.5K
09:42 186.82 186.86 186.76 186.83 62.6K
09:43 186.81 186.90 186.71 186.85 68.2K
09:44 186.86 186.91 186.57 186.57 70.7K
09:45 186.59 186.79 186.59 186.75 96.3K
09:46 186.75 186.75 186.59 186.59 68.0K
09:47 186.59 186.59 186.27 186.27 300.2K
09:48 186.32 186.32 186.17 186.25 172.9K
09:49 186.30 186.32 186.13 186.13 147.3K
09:50 186.28 186.28 186.09 186.15 106.5K
09:51 186.15 186.22 186.09 186.13 151.4K
09:52 186.18 186.34 186.14 186.34 107.3K
09:53 186.32 186.43 186.32 186.38 79.5K
09:54 186.39 186.56 186.39 186.52 87.8K
09:55 186.50 186.61 186.46 186.53 111.6K
09:56 186.54 186.58 186.40 186.43 85.8K
09:57 186.42 186.49 186.41 186.47 44.8K
09:58 186.42 186.45 186.25 186.25 87.1K
09:59 186.25 186.33 186.23 186.33 57.5K
10:00 186.28 186.28 186.05 186.11 137.8K
10:01 186.11 186.32 186.11 186.28 81.5K
10:02 186.26 186.26 186.11 186.11 100.2K
10:03 186.12 186.14 186.04 186.11 99.5K
10:04 186.08 186.08 185.83 185.83 112.7K
10:05 185.91 186.01 185.86 186.01 100.4K
10:06 186.00 186.00 185.88 185.90 86.6K
10:07 185.81 185.83 185.64 185.64 179.6K
10:08 185.64 185.70 185.64 185.70 112.3K
10:09 185.74 185.94 185.74 185.93 110.4K
10:10 185.90 185.91 185.81 185.85 97.5K
10:11 185.85 185.86 185.74 185.74 83.8K
10:12 185.73 185.77 185.70 185.77 66.5K
10:13 185.73 185.79 185.68 185.79 119.4K
10:14 185.75 185.80 185.67 185.79 75.7K
10:15 185.77 185.80 185.67 185.74 136.8K
10:16 185.81 185.85 185.80 185.85 113.4K
10:17 185.83 185.94 185.83 185.94 130.6K
10:18 185.95 185.98 185.91 185.97 90.5K
10:19 185.97 185.97 185.88 185.89 66.2K
10:20 185.96 186.12 185.96 186.12 117.4K
10:21 186.11 186.11 185.89 185.92 123.3K
10:22 185.91 185.92 185.78 185.78 174.8K
10:23 185.79 185.88 185.77 185.88 86.9K
10:24 185.88 185.93 185.87 185.90 82.2K
10:25 185.88 186.02 185.87 185.97 105.7K
10:26 185.98 186.07 185.98 186.04 148.4K
10:27 186.04 186.05 185.99 186.05 61.3K
10:28 186.05 186.07 185.95 186.03 137.6K
10:29 186.07 186.07 186.03 186.04 57.1K
10:30 186.02 186.07 185.95 186.07 100.2K
10:31 186.07 186.09 185.92 185.97 205.1K
10:32 185.97 186.14 185.97 186.14 128.0K
10:33 186.12 186.13 186.06 186.08 141.9K
10:34 186.08 186.14 186.05 186.11 59.0K
10:35 186.11 186.12 186.06 186.08 87.7K
10:36 186.13 186.22 186.13 186.19 74.3K
10:37 186.15 186.19 186.14 186.18 54.5K
10:38 186.18 186.23 186.16 186.22 55.1K
10:39 186.22 186.23 186.11 186.15 106.5K
10:40 186.16 186.19 186.12 186.16 93.9K
10:41 186.11 186.11 185.71 185.71 286.2K
10:42 185.71 185.72 185.52 185.52 454.4K
10:43 185.58 185.71 185.58 185.71 143.1K
10:44 185.71 185.76 185.63 185.74 136.4K
10:45 185.75 185.75 185.70 185.74 79.4K
10:46 185.76 185.76 185.63 185.67 107.9K
10:47 185.67 185.68 185.64 185.64 54.7K
10:48 185.67 185.76 185.67 185.72 124.1K
10:49 185.70 185.76 185.67 185.73 71.2K
10:50 185.74 185.75 185.52 185.63 162.7K
10:51 185.66 185.75 185.62 185.74 108.9K
10:52 185.74 185.84 185.74 185.81 95.7K
10:53 185.81 185.83 185.76 185.80 107.8K
10:54 185.83 185.87 185.76 185.76 183.6K
10:55 185.74 185.75 185.72 185.73 73.6K
10:56 185.74 185.76 185.68 185.69 96.5K
10:57 185.69 185.74 185.67 185.69 89.8K
10:58 185.75 185.75 185.67 185.69 87.3K
10:59 185.62 185.62 185.51 185.54 92.8K
11:00 185.52 185.65 185.52 185.65 91.4K
11:01 185.65 185.65 185.58 185.58 80.4K
11:02 185.60 185.63 185.55 185.63 65.7K
11:03 185.63 185.66 185.47 185.52 139.2K
11:04 185.51 185.51 185.46 185.49 78.4K
11:05 185.49 185.53 185.48 185.52 69.4K
11:06 185.52 185.59 185.52 185.59 78.0K
11:07 185.61 185.70 185.60 185.63 110.7K
11:08 185.64 185.70 185.63 185.69 50.4K
11:09 185.71 185.71 185.64 185.69 121.9K
11:10 185.69 185.72 185.68 185.72 62.4K
11:11 185.72 185.72 185.60 185.68 138.0K
11:12 185.68 185.79 185.67 185.70 126.8K
11:13 185.70 185.72 185.60 185.60 67.6K
11:14 185.63 185.65 185.61 185.64 58.6K
11:15 185.62 185.64 185.60 185.63 48.2K
11:16 185.63 185.66 185.62 185.66 46.1K
11:17 185.66 185.69 185.63 185.64 78.6K
11:18 185.58 185.67 185.58 185.67 96.8K
11:19 185.65 185.68 185.65 185.67 44.8K
11:20 185.68 185.68 185.65 185.67 47.2K
11:21 185.66 185.67 185.57 185.59 144.1K
11:22 185.60 185.65 185.54 185.54 155.4K
11:23 185.51 185.70 185.51 185.70 132.5K
11:24 185.66 185.67 185.55 185.55 65.1K
11:25 185.57 185.57 185.51 185.55 85.4K
11:26 185.59 185.67 185.59 185.67 103.6K
11:27 185.67 185.69 185.61 185.63 110.3K
11:28 185.62 185.62 185.57 185.59 76.8K
11:29 185.60 185.63 185.58 185.60 70.8K
11:30 185.62 185.67 185.62 185.66 73.5K
11:31 185.65 185.78 185.65 185.78 129.3K
11:32 185.76 185.80 185.76 185.80 74.3K
11:33 185.79 185.80 185.68 185.68 172.3K
11:34 185.67 185.70 185.62 185.67 110.8K
11:35 185.66 185.70 185.65 185.65 53.8K
11:36 185.64 185.64 185.60 185.62 55.3K
11:37 185.62 185.62 185.52 185.52 75.4K
11:38 185.52 185.52 185.45 185.45 94.6K
11:39 185.47 185.51 185.44 185.51 121.6K
11:40 185.53 185.54 185.49 185.54 50.4K
11:41 185.51 185.55 185.51 185.53 72.0K
11:42 185.53 185.56 185.50 185.51 73.5K
11:43 185.52 185.60 185.49 185.60 68.6K
11:44 185.60 185.63 185.57 185.57 67.7K
11:45 185.58 185.58 185.55 185.55 54.8K
11:46 185.54 185.64 185.54 185.64 77.2K
11:47 185.62 185.64 185.62 185.62 52.8K
11:48 185.55 185.57 185.52 185.52 113.7K
11:49 185.54 185.57 185.52 185.54 236.3K
11:50 185.55 185.55 185.49 185.50 81.2K
11:51 185.47 185.55 185.47 185.53 96.1K
11:52 185.51 185.57 185.51 185.57 61.5K
11:53 185.56 185.63 185.56 185.62 79.4K
11:54 185.59 185.61 185.58 185.60 109.0K
11:55 185.60 185.61 185.56 185.59 84.1K
11:56 185.59 185.61 185.52 185.52 106.4K
11:57 185.53 185.56 185.52 185.53 68.6K
11:58 185.53 185.59 185.53 185.59 74.3K
11:59 185.61 185.67 185.61 185.64 66.9K
12:00 185.64 185.66 185.60 185.62 52.5K
12:01 185.65 185.68 185.61 185.63 96.0K
12:02 185.63 185.66 185.61 185.62 82.5K
12:03 185.63 185.74 185.62 185.70 96.3K
12:04 185.68 185.72 185.68 185.69 49.2K
12:05 185.69 185.69 185.66 185.67 52.1K
12:06 185.67 185.67 185.55 185.56 86.1K
12:07 185.55 185.58 185.54 185.55 227.9K
12:08 185.55 185.59 185.55 185.57 50.4K
12:09 185.57 185.65 185.56 185.65 38.5K
12:10 185.64 185.65 185.62 185.64 34.6K
12:11 185.64 185.66 185.62 185.63 49.8K
12:12 185.63 185.70 185.63 185.70 56.6K
12:13 185.71 185.76 185.70 185.76 71.4K
12:14 185.78 185.83 185.76 185.81 42.2K
12:15 185.81 185.82 185.79 185.79 98.9K
12:16 185.79 185.81 185.76 185.77 104.2K
12:17 185.78 185.78 185.68 185.68 69.5K
12:18 185.68 185.71 185.62 185.62 108.3K
12:19 185.60 185.60 185.53 185.53 76.6K
12:20 185.52 185.54 185.51 185.51 61.2K
12:21 185.49 185.52 185.49 185.49 67.2K
12:22 185.48 185.50 185.45 185.46 56.0K
12:23 185.42 185.42 185.32 185.33 217.8K
12:24 185.27 185.27 185.24 185.27 308.1K
12:25 185.29 185.29 185.25 185.26 80.3K
12:26 185.24 185.25 185.19 185.23 69.3K
12:27 185.22 185.29 185.22 185.29 125.7K
12:28 185.29 185.34 185.26 185.34 72.9K
12:29 185.35 185.37 185.34 185.35 101.0K
12:30 185.35 185.37 185.30 185.30 61.0K
12:31 185.31 185.38 185.29 185.29 63.0K
12:32 185.31 185.32 185.30 185.30 108.0K
12:33 185.30 185.30 185.29 185.29 55.9K
12:34 185.29 185.38 185.29 185.37 129.8K
12:35 185.35 185.37 185.35 185.37 53.4K
12:36 185.38 185.41 185.38 185.39 100.7K
12:37 185.40 185.42 185.36 185.36 92.7K
12:38 185.35 185.39 185.35 185.39 57.5K
12:39 185.39 185.40 185.36 185.36 45.8K
12:40 185.36 185.38 185.35 185.38 45.1K
12:41 185.38 185.38 185.19 185.19 167.0K
12:42 185.18 185.18 185.13 185.13 44.9K
12:43 185.10 185.11 185.08 185.10 103.7K
12:44 185.10 185.22 185.10 185.21 73.9K
12:45 185.19 185.23 185.19 185.19 35.8K
12:46 185.19 185.25 185.16 185.22 209.9K
12:47 185.20 185.22 185.18 185.18 53.8K
12:48 185.18 185.27 185.18 185.24 104.2K
12:49 185.25 185.27 185.23 185.23 71.5K
12:50 185.23 185.23 185.17 185.20 91.9K
12:51 185.21 185.22 185.19 185.22 65.1K
12:52 185.23 185.23 185.19 185.23 53.4K
12:53 185.21 185.29 185.21 185.27 56.5K
12:54 185.27 185.27 185.24 185.24 42.0K
12:55 185.25 185.26 185.24 185.24 40.8K
12:56 185.26 185.26 185.18 185.21 98.0K
12:57 185.21 185.23 185.19 185.21 61.0K
12:58 185.21 185.21 185.12 185.13 98.8K
12:59 185.13 185.13 185.08 185.08 60.3K
13:00 185.09 185.15 185.09 185.14 66.2K
13:01 185.14 185.16 185.13 185.15 36.7K
13:02 185.16 185.18 185.14 185.16 100.3K
13:03 185.16 185.16 185.02 185.02 135.7K
13:04 185.00 185.00 184.91 184.91 182.1K
13:05 184.91 184.93 184.90 184.90 113.7K
13:06 184.90 184.92 184.84 184.84 123.7K
13:07 184.85 184.93 184.85 184.93 92.0K
13:08 184.94 184.95 184.93 184.95 60.4K
13:09 184.94 184.97 184.94 184.95 49.1K
13:10 184.96 184.97 184.94 184.96 44.8K
13:11 184.97 184.97 184.88 184.88 85.5K
13:12 184.87 184.90 184.85 184.90 58.7K
13:13 184.92 184.96 184.92 184.96 51.8K
13:14 184.95 185.02 184.92 185.02 79.0K
13:15 185.02 185.02 185.00 185.00 53.1K
13:16 185.00 185.01 184.93 184.93 118.0K
13:17 184.92 184.95 184.91 184.95 39.3K
13:18 184.95 185.01 184.95 184.97 171.0K
13:19 184.97 184.97 184.93 184.96 70.8K
13:20 184.98 185.00 184.98 185.00 33.9K
13:21 185.03 185.07 185.03 185.04 80.5K
13:22 185.07 185.09 185.06 185.09 70.0K
13:23 185.15 185.17 185.14 185.16 81.9K
13:24 185.18 185.18 185.14 185.17 39.7K
13:25 185.13 185.26 185.13 185.25 50.8K
13:26 185.26 185.26 185.22 185.23 27.5K
13:27 185.26 185.26 185.21 185.21 93.6K
13:28 185.21 185.23 185.18 185.21 82.2K
13:29 185.21 185.25 185.21 185.23 129.4K
13:30 185.29 185.38 185.29 185.38 92.7K
13:31 185.39 185.41 185.36 185.38 55.3K
13:32 185.37 185.38 185.36 185.38 30.2K
13:33 185.36 185.41 185.36 185.39 73.2K
13:34 185.38 185.40 185.37 185.38 132.1K
13:35 185.40 185.41 185.37 185.37 55.9K
13:36 185.35 185.35 185.33 185.35 54.9K
13:37 185.35 185.36 185.33 185.36 66.8K
13:38 185.35 185.37 185.32 185.37 142.8K
13:39 185.37 185.39 185.35 185.37 75.2K
13:40 185.36 185.39 185.35 185.39 46.5K
13:41 185.38 185.39 185.35 185.35 47.3K
13:42 185.37 185.37 185.30 185.31 122.4K
13:43 185.31 185.32 185.28 185.28 63.8K
13:44 185.27 185.27 185.23 185.25 79.5K
13:45 185.25 185.27 185.24 185.25 30.7K
13:46 185.26 185.29 185.25 185.28 66.8K
13:47 185.32 185.40 185.32 185.39 77.2K
13:48 185.38 185.40 185.36 185.38 66.3K
13:49 185.37 185.39 185.31 185.31 83.2K
13:50 185.29 185.33 185.29 185.33 52.5K
13:51 185.32 185.34 185.30 185.34 33.7K
13:52 185.32 185.33 185.24 185.32 100.2K
13:53 185.31 185.31 185.28 185.31 37.8K
13:54 185.29 185.34 185.29 185.32 23.9K
13:55 185.32 185.32 185.28 185.28 23.3K
13:56 185.30 185.30 185.21 185.21 74.6K
13:57 185.22 185.24 185.17 185.19 75.0K
13:58 185.19 185.22 185.18 185.21 45.6K
13:59 185.20 185.28 185.20 185.26 79.6K
14:00 185.25 185.27 185.23 185.23 39.3K
14:01 185.21 185.23 185.16 185.23 117.5K
14:02 185.22 185.26 185.22 185.24 89.1K
14:03 185.24 185.24 185.21 185.21 81.9K
14:04 185.22 185.25 185.21 185.24 55.7K
14:05 185.24 185.31 185.23 185.31 191.0K
14:06 185.32 185.38 185.31 185.37 88.1K
14:07 185.37 185.46 185.37 185.46 128.2K
14:08 185.44 185.55 185.43 185.55 73.7K
14:09 185.56 185.59 185.51 185.51 133.4K
14:10 185.55 185.67 185.54 185.64 95.3K
14:11 185.65 185.65 185.57 185.58 66.9K
14:12 185.59 185.62 185.56 185.56 61.6K
14:13 185.59 185.64 185.55 185.57 102.0K
14:14 185.57 185.59 185.51 185.51 61.6K
14:15 185.52 185.55 185.52 185.53 30.5K
14:16 185.54 185.54 185.50 185.53 49.6K
14:17 185.54 185.60 185.52 185.60 147.8K
14:18 185.60 185.64 185.60 185.62 37.5K
14:19 185.63 185.64 185.61 185.63 23.3K
14:20 185.64 185.67 185.62 185.65 37.7K
14:21 185.65 185.76 185.64 185.76 77.4K
14:22 185.75 185.79 185.72 185.77 123.8K
14:23 185.77 185.77 185.70 185.71 135.1K
14:24 185.74 185.78 185.71 185.78 57.3K
14:25 185.76 185.80 185.74 185.80 27.8K
14:26 185.79 185.82 185.79 185.80 30.0K
14:27 185.80 185.87 185.80 185.87 72.1K
14:28 185.90 185.92 185.86 185.87 149.0K
14:29 185.87 185.94 185.86 185.94 48.9K
14:30 185.94 185.94 185.87 185.87 98.7K
14:31 185.87 185.89 185.85 185.88 59.4K
14:32 185.88 185.92 185.88 185.90 75.5K
14:33 185.90 185.95 185.90 185.95 48.7K
14:34 185.94 185.97 185.93 185.94 29.9K
14:35 185.92 185.95 185.90 185.91 105.4K
14:36 185.90 185.91 185.85 185.88 77.5K
14:37 185.85 185.91 185.84 185.89 37.7K
14:38 185.88 185.94 185.88 185.92 90.5K
14:39 185.93 186.03 185.93 186.03 91.2K
14:40 186.03 186.06 186.03 186.04 36.6K
14:41 186.04 186.05 186.01 186.02 111.3K
14:42 186.01 186.02 185.97 185.98 96.9K
14:43 185.97 185.98 185.95 185.98 51.8K
14:44 186.00 186.00 185.94 185.95 71.3K
14:45 185.94 185.97 185.93 185.97 64.4K
14:46 185.97 186.01 185.96 186.01 73.3K
14:47 186.00 186.03 185.99 186.03 79.1K
14:48 186.03 186.11 186.03 186.10 73.6K
14:49 186.10 186.13 186.10 186.13 45.9K
14:50 186.14 186.15 186.09 186.11 80.6K
14:51 186.11 186.14 186.10 186.14 73.6K
14:52 186.16 186.16 186.12 186.14 50.7K
14:53 186.15 186.16 186.14 186.15 35.2K
14:54 186.14 186.17 186.14 186.14 141.4K
14:55 186.16 186.16 186.10 186.10 137.7K
14:56 186.09 186.09 186.03 186.06 89.9K
14:57 186.06 186.12 186.05 186.12 91.2K
14:58 186.08 186.11 186.07 186.10 35.5K
14:59 186.11 186.12 186.09 186.11 55.2K
15:00 186.11 186.17 186.11 186.13 112.8K
15:01 186.12 186.17 186.10 186.17 83.4K
15:02 186.16 186.19 186.16 186.18 54.1K
15:03 186.16 186.17 186.14 186.14 102.7K
15:04 186.16 186.17 186.13 186.13 86.9K
15:05 186.15 186.16 186.11 186.15 69.3K
15:06 186.14 186.15 186.06 186.06 99.4K
15:07 186.05 186.07 185.96 185.96 151.7K
15:08 185.92 185.94 185.90 185.94 102.7K
15:09 185.95 185.95 185.92 185.93 39.2K
15:10 185.93 185.98 185.93 185.98 92.1K
15:11 185.97 185.98 185.87 185.87 144.1K
15:12 185.89 185.89 185.85 185.87 59.3K
15:13 185.87 185.90 185.84 185.89 62.9K
15:14 185.90 185.90 185.85 185.86 51.3K
15:15 185.87 185.92 185.86 185.92 94.4K
15:16 185.91 185.91 185.85 185.87 101.2K
15:17 185.86 185.86 185.75 185.76 121.8K
15:18 185.77 185.81 185.74 185.81 176.4K
15:19 185.77 185.81 185.74 185.81 88.0K
15:20 185.82 185.82 185.76 185.78 39.3K
15:21 185.79 185.79 185.77 185.77 33.9K
15:22 185.78 185.81 185.78 185.79 72.1K
15:23 185.79 185.79 185.69 185.69 159.7K
15:24 185.68 185.68 185.65 185.66 102.3K
15:25 185.67 185.69 185.64 185.64 66.7K
15:26 185.63 185.67 185.63 185.65 72.0K
15:27 185.68 185.77 185.68 185.77 107.3K
15:28 185.76 185.76 185.73 185.74 141.8K
15:29 185.74 185.79 185.72 185.79 65.7K
15:30 185.77 185.82 185.76 185.76 168.3K
15:31 185.75 185.77 185.74 185.75 93.9K
15:32 185.76 185.84 185.76 185.83 183.8K
15:33 185.82 185.84 185.75 185.75 119.9K
15:34 185.74 185.74 185.71 185.72 98.8K
15:35 185.71 185.71 185.66 185.66 156.1K
15:36 185.67 185.81 185.65 185.81 214.3K
15:37 185.80 185.80 185.75 185.75 205.2K
15:38 185.75 185.83 185.75 185.79 110.0K
15:39 185.80 185.81 185.77 185.80 62.3K
15:40 185.78 185.79 185.74 185.76 221.4K
15:41 185.76 185.76 185.73 185.73 128.8K
15:42 185.73 185.77 185.73 185.74 193.2K
15:43 185.75 185.75 185.69 185.71 127.4K
15:44 185.73 185.73 185.69 185.69 180.2K
15:45 185.75 185.77 185.75 185.75 112.6K
15:46 185.75 185.82 185.75 185.77 158.8K
15:47 185.78 185.78 185.75 185.75 114.8K
15:48 185.72 185.74 185.65 185.65 194.2K
15:49 185.65 185.65 185.61 185.65 144.1K
15:50 185.57 185.69 185.57 185.69 706.0K
15:51 185.70 185.71 185.66 185.68 212.3K
15:52 185.71 185.74 185.69 185.69 203.4K
15:53 185.69 185.69 185.62 185.62 275.9K
15:54 185.63 185.68 185.58 185.59 350.0K
15:55 185.64 185.64 185.59 185.59 379.3K
15:56 185.64 185.66 185.55 185.55 380.3K
15:57 185.56 185.66 185.56 185.66 375.2K
15:58 185.67 185.71 185.58 185.58 1,512.2K
15:59 185.58 185.73 185.58 185.73 12,072.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available