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
09:30 185.26 185.34 185.05 185.34 1,685.2K
09:31 185.31 185.63 185.31 185.63 151.9K
09:32 185.62 185.84 185.62 185.74 186.7K
09:33 185.68 185.83 185.60 185.72 129.7K
09:34 185.76 185.79 185.69 185.78 136.3K
09:35 185.79 185.81 185.50 185.57 124.8K
09:36 185.42 185.66 185.38 185.66 54.6K
09:37 185.70 185.86 185.70 185.74 92.9K
09:38 185.77 185.97 185.76 185.97 96.5K
09:39 185.95 185.95 185.67 185.67 90.9K
09:40 185.61 185.66 185.29 185.29 92.0K
09:41 185.28 185.32 185.14 185.14 88.9K
09:42 185.14 185.23 185.07 185.14 88.1K
09:43 185.17 185.27 185.12 185.12 103.6K
09:44 185.13 185.13 184.86 184.86 119.7K
09:45 184.87 184.92 184.78 184.92 142.7K
09:46 185.09 185.31 185.06 185.30 60.2K
09:47 185.28 185.28 185.19 185.22 82.8K
09:48 185.21 185.21 185.15 185.18 56.6K
09:49 185.24 185.24 185.12 185.18 84.7K
09:50 185.17 185.21 185.15 185.20 77.1K
09:51 185.13 185.15 185.03 185.09 65.2K
09:52 185.10 185.23 185.10 185.22 67.6K
09:53 185.25 185.25 185.16 185.16 85.7K
09:54 185.14 185.16 185.06 185.13 62.4K
09:55 185.12 185.12 184.90 184.97 96.7K
09:56 185.02 185.07 185.02 185.04 132.0K
09:57 184.98 184.98 184.85 184.94 90.3K
09:58 184.96 185.11 184.92 185.11 85.9K
09:59 185.08 185.18 184.96 184.96 108.0K
10:00 184.95 185.07 184.95 185.05 213.3K
10:01 185.06 185.13 185.05 185.10 117.5K
10:02 185.05 185.05 184.96 185.05 121.3K
10:03 185.02 185.08 184.98 185.04 82.4K
10:04 185.05 185.06 184.93 184.93 59.6K
10:05 184.93 184.93 184.75 184.78 175.4K
10:06 184.77 184.92 184.75 184.92 60.8K
10:07 184.91 185.03 184.91 185.02 72.3K
10:08 184.97 185.00 184.91 184.99 90.3K
10:09 185.00 185.07 184.98 185.07 70.4K
10:10 185.09 185.13 185.05 185.12 89.1K
10:11 185.11 185.31 185.03 185.31 211.7K
10:12 185.36 185.39 185.35 185.37 123.1K
10:13 185.39 185.39 185.30 185.33 124.8K
10:14 185.33 185.40 185.30 185.32 65.5K
10:15 185.36 185.52 185.36 185.50 91.3K
10:16 185.52 185.57 185.52 185.54 99.6K
10:17 185.56 185.69 185.55 185.65 45.1K
10:18 185.64 185.65 185.56 185.57 58.5K
10:19 185.57 185.57 185.42 185.45 83.8K
10:20 185.45 185.47 185.34 185.34 117.6K
10:21 185.35 185.62 185.35 185.62 90.0K
10:22 185.62 185.71 185.62 185.71 68.8K
10:23 185.71 185.81 185.70 185.78 65.4K
10:24 185.77 185.77 185.67 185.67 90.3K
10:25 185.67 185.73 185.50 185.51 237.0K
10:26 185.53 185.58 185.45 185.47 139.9K
10:27 185.47 185.52 185.42 185.49 77.3K
10:28 185.50 185.60 185.45 185.58 118.4K
10:29 185.59 185.67 185.57 185.65 106.3K
10:30 185.64 185.65 185.56 185.56 203.1K
10:31 185.52 185.56 185.45 185.46 282.3K
10:32 185.47 185.53 185.43 185.47 148.6K
10:33 185.47 185.61 185.47 185.61 54.5K
10:34 185.61 185.65 185.59 185.64 83.7K
10:35 185.64 185.68 185.60 185.60 81.7K
10:36 185.54 185.54 185.37 185.39 87.3K
10:37 185.40 185.69 185.40 185.69 153.6K
10:38 185.70 185.78 185.69 185.76 99.4K
10:39 185.71 185.79 185.71 185.79 51.5K
10:40 185.78 185.81 185.76 185.81 81.9K
10:41 185.81 185.81 185.61 185.61 112.1K
10:42 185.61 185.61 185.47 185.51 89.9K
10:43 185.51 185.62 185.51 185.60 60.7K
10:44 185.62 185.62 185.60 185.61 63.0K
10:45 185.61 185.64 185.52 185.52 108.4K
10:46 185.50 185.55 185.47 185.53 75.0K
10:47 185.53 185.59 185.53 185.56 73.1K
10:48 185.55 185.59 185.43 185.47 106.1K
10:49 185.46 185.48 185.40 185.40 46.1K
10:50 185.41 185.53 185.40 185.52 60.7K
10:51 185.55 185.67 185.55 185.62 104.8K
10:52 185.61 185.67 185.61 185.65 64.3K
10:53 185.60 185.66 185.56 185.66 112.3K
10:54 185.70 185.70 185.55 185.62 110.0K
10:55 185.63 185.83 185.63 185.83 125.9K
10:56 185.87 185.93 185.86 185.90 89.0K
10:57 185.89 185.91 185.69 185.69 91.5K
10:58 185.71 185.73 185.69 185.71 31.8K
10:59 185.71 185.73 185.67 185.73 88.8K
11:00 185.72 185.72 185.67 185.68 40.8K
11:01 185.68 185.70 185.60 185.64 53.8K
11:02 185.64 185.68 185.61 185.65 56.9K
11:03 185.70 185.73 185.69 185.72 45.9K
11:04 185.72 185.75 185.68 185.71 73.5K
11:05 185.71 185.72 185.67 185.67 58.1K
11:06 185.71 185.75 185.69 185.69 37.9K
11:07 185.70 185.72 185.58 185.58 59.7K
11:08 185.58 185.61 185.53 185.53 56.6K
11:09 185.51 185.54 185.51 185.53 62.0K
11:10 185.55 185.58 185.53 185.58 71.5K
11:11 185.59 185.60 185.53 185.58 70.5K
11:12 185.58 185.58 185.52 185.57 89.7K
11:13 185.59 185.59 185.50 185.50 93.8K
11:14 185.50 185.50 185.40 185.40 47.2K
11:15 185.41 185.53 185.41 185.53 37.2K
11:16 185.53 185.57 185.53 185.55 25.2K
11:17 185.51 185.54 185.48 185.49 52.0K
11:18 185.50 185.57 185.48 185.56 110.2K
11:19 185.57 185.62 185.57 185.61 49.2K
11:20 185.61 185.62 185.59 185.59 51.9K
11:21 185.58 185.60 185.52 185.56 40.0K
11:22 185.54 185.59 185.51 185.59 81.2K
11:23 185.59 185.59 185.47 185.48 81.5K
11:24 185.50 185.51 185.48 185.50 26.1K
11:25 185.52 185.53 185.50 185.50 85.5K
11:26 185.52 185.52 185.48 185.48 32.1K
11:27 185.44 185.52 185.44 185.45 116.7K
11:28 185.47 185.52 185.43 185.50 83.6K
11:29 185.51 185.52 185.51 185.51 20.7K
11:30 185.52 185.60 185.51 185.51 107.4K
11:31 185.50 185.52 185.46 185.51 51.2K
11:32 185.50 185.52 185.50 185.50 31.3K
11:33 185.51 185.53 185.39 185.39 57.1K
11:34 185.36 185.42 185.36 185.41 65.4K
11:35 185.39 185.42 185.37 185.40 51.0K
11:36 185.39 185.48 185.39 185.48 51.9K
11:37 185.47 185.52 185.45 185.48 26.8K
11:38 185.50 185.55 185.48 185.48 61.8K
11:39 185.50 185.50 185.47 185.47 31.3K
11:40 185.47 185.49 185.46 185.48 24.0K
11:41 185.45 185.50 185.43 185.49 101.1K
11:42 185.50 185.62 185.50 185.60 69.9K
11:43 185.60 185.65 185.60 185.61 81.1K
11:44 185.61 185.62 185.58 185.62 23.7K
11:45 185.63 185.64 185.60 185.61 52.9K
11:46 185.62 185.72 185.61 185.72 73.2K
11:47 185.72 185.83 185.71 185.83 79.8K
11:48 185.84 185.85 185.77 185.79 106.8K
11:49 185.79 185.81 185.77 185.78 41.5K
11:50 185.78 185.79 185.70 185.71 49.2K
11:51 185.72 185.72 185.70 185.72 22.6K
11:52 185.72 185.75 185.72 185.75 53.8K
11:53 185.74 185.75 185.67 185.67 76.0K
11:54 185.69 185.75 185.69 185.72 47.9K
11:55 185.72 185.72 185.66 185.71 50.0K
11:56 185.69 185.72 185.67 185.67 46.8K
11:57 185.67 185.67 185.65 185.67 32.0K
11:58 185.67 185.67 185.59 185.60 47.7K
11:59 185.60 185.66 185.59 185.64 70.0K
12:00 185.64 185.68 185.63 185.68 29.8K
12:01 185.67 185.68 185.60 185.61 105.2K
12:02 185.61 185.62 185.57 185.59 44.2K
12:03 185.59 185.70 185.59 185.69 95.3K
12:04 185.70 185.70 185.65 185.67 39.5K
12:05 185.67 185.73 185.67 185.73 40.3K
12:06 185.72 185.72 185.66 185.70 46.9K
12:07 185.69 185.69 185.66 185.67 22.6K
12:08 185.66 185.69 185.63 185.63 44.7K
12:09 185.66 185.66 185.63 185.64 50.0K
12:10 185.66 185.66 185.64 185.66 49.8K
12:11 185.65 185.67 185.64 185.66 20.7K
12:12 185.67 185.67 185.61 185.61 27.9K
12:13 185.61 185.61 185.60 185.60 31.6K
12:14 185.60 185.61 185.58 185.59 18.9K
12:15 185.59 185.61 185.58 185.59 33.8K
12:16 185.60 185.64 185.59 185.61 38.9K
12:17 185.62 185.62 185.59 185.59 37.8K
12:18 185.57 185.58 185.52 185.54 36.1K
12:19 185.55 185.62 185.54 185.61 40.6K
12:20 185.61 185.65 185.60 185.62 46.5K
12:21 185.66 185.69 185.63 185.63 41.1K
12:22 185.63 185.67 185.63 185.67 39.6K
12:23 185.69 185.71 185.61 185.62 45.6K
12:24 185.62 185.63 185.51 185.52 38.6K
12:25 185.52 185.52 185.49 185.49 31.3K
12:26 185.49 185.50 185.47 185.49 31.6K
12:27 185.48 185.48 185.39 185.41 72.1K
12:28 185.42 185.42 185.41 185.42 33.8K
12:29 185.42 185.44 185.40 185.40 35.4K
12:30 185.41 185.47 185.41 185.44 67.2K
12:31 185.44 185.48 185.44 185.48 45.9K
12:32 185.53 185.54 185.51 185.53 38.1K
12:33 185.51 185.54 185.51 185.52 43.9K
12:34 185.52 185.55 185.52 185.55 32.3K
12:35 185.55 185.59 185.50 185.52 62.7K
12:36 185.51 185.53 185.49 185.51 28.9K
12:37 185.51 185.53 185.50 185.53 29.1K
12:38 185.51 185.52 185.44 185.44 37.0K
12:39 185.46 185.47 185.45 185.45 18.8K
12:40 185.47 185.54 185.47 185.53 45.5K
12:41 185.53 185.54 185.51 185.52 28.4K
12:42 185.52 185.52 185.48 185.50 25.6K
12:43 185.47 185.49 185.44 185.44 71.5K
12:44 185.46 185.48 185.43 185.47 28.3K
12:45 185.47 185.53 185.47 185.53 32.2K
12:46 185.52 185.52 185.49 185.50 50.4K
12:47 185.46 185.52 185.46 185.52 24.3K
12:48 185.52 185.53 185.49 185.53 26.1K
12:49 185.51 185.52 185.45 185.45 44.5K
12:50 185.47 185.47 185.45 185.47 19.9K
12:51 185.47 185.47 185.42 185.45 25.1K
12:52 185.44 185.52 185.44 185.49 36.4K
12:53 185.49 185.54 185.49 185.54 14.5K
12:54 185.56 185.58 185.56 185.56 25.4K
12:55 185.56 185.63 185.56 185.61 57.9K
12:56 185.63 185.63 185.58 185.62 73.5K
12:57 185.62 185.66 185.61 185.66 34.7K
12:58 185.66 185.67 185.61 185.62 29.4K
12:59 185.62 185.63 185.53 185.54 47.0K
13:00 185.52 185.67 185.52 185.67 56.1K
13:01 185.62 185.69 185.62 185.69 24.1K
13:02 185.68 185.68 185.65 185.68 43.2K
13:03 185.68 185.68 185.64 185.64 29.2K
13:04 185.64 185.64 185.59 185.62 53.1K
13:05 185.61 185.71 185.61 185.70 40.7K
13:06 185.69 185.70 185.66 185.66 17.5K
13:07 185.67 185.67 185.66 185.67 14.5K
13:08 185.67 185.68 185.66 185.68 25.1K
13:09 185.61 185.61 185.57 185.58 78.0K
13:10 185.56 185.56 185.48 185.51 36.6K
13:11 185.51 185.54 185.49 185.53 28.2K
13:12 185.53 185.56 185.48 185.56 60.5K
13:13 185.59 185.63 185.55 185.62 60.2K
13:14 185.61 185.62 185.55 185.57 37.0K
13:15 185.56 185.58 185.47 185.47 58.6K
13:16 185.46 185.47 185.41 185.44 71.5K
13:17 185.45 185.45 185.42 185.45 21.5K
13:18 185.43 185.47 185.42 185.43 62.4K
13:19 185.43 185.50 185.42 185.50 74.9K
13:20 185.50 185.58 185.49 185.55 68.3K
13:21 185.57 185.59 185.55 185.55 92.0K
13:22 185.56 185.58 185.55 185.55 38.7K
13:23 185.56 185.57 185.54 185.56 19.3K
13:24 185.55 185.56 185.55 185.55 19.1K
13:25 185.56 185.56 185.53 185.53 28.9K
13:26 185.51 185.51 185.47 185.48 39.7K
13:27 185.47 185.50 185.47 185.48 23.7K
13:28 185.47 185.47 185.40 185.44 75.6K
13:29 185.42 185.46 185.40 185.41 76.7K
13:30 185.41 185.43 185.40 185.41 25.3K
13:31 185.41 185.43 185.41 185.43 34.6K
13:32 185.42 185.42 185.35 185.37 54.4K
13:33 185.38 185.43 185.38 185.41 49.3K
13:34 185.41 185.42 185.32 185.34 47.9K
13:35 185.35 185.38 185.35 185.38 17.6K
13:36 185.40 185.41 185.39 185.41 35.1K
13:37 185.41 185.46 185.39 185.46 67.2K
13:38 185.48 185.51 185.48 185.48 21.1K
13:39 185.48 185.50 185.48 185.48 22.2K
13:40 185.49 185.51 185.45 185.51 68.3K
13:41 185.52 185.52 185.47 185.47 31.3K
13:42 185.48 185.48 185.41 185.41 26.2K
13:43 185.41 185.43 185.39 185.41 32.8K
13:44 185.38 185.41 185.33 185.41 64.6K
13:45 185.42 185.43 185.41 185.41 53.8K
13:46 185.42 185.42 185.37 185.40 72.3K
13:47 185.40 185.41 185.34 185.36 98.2K
13:48 185.36 185.41 185.35 185.41 41.2K
13:49 185.41 185.44 185.40 185.42 39.2K
13:50 185.43 185.43 185.38 185.38 27.6K
13:51 185.38 185.43 185.38 185.39 34.0K
13:52 185.38 185.42 185.38 185.41 38.1K
13:53 185.43 185.43 185.37 185.38 44.3K
13:54 185.39 185.42 185.38 185.39 67.6K
13:55 185.39 185.43 185.39 185.40 52.7K
13:56 185.40 185.44 185.40 185.42 17.8K
13:57 185.42 185.47 185.40 185.44 44.6K
13:58 185.44 185.47 185.44 185.45 35.1K
13:59 185.45 185.45 185.40 185.42 34.2K
14:00 185.40 185.48 185.40 185.48 43.3K
14:01 185.48 185.57 185.47 185.57 69.2K
14:02 185.55 185.62 185.55 185.60 33.5K
14:03 185.61 185.63 185.61 185.62 78.8K
14:04 185.58 185.58 185.50 185.55 89.8K
14:05 185.57 185.66 185.57 185.59 53.4K
14:06 185.58 185.59 185.55 185.59 39.3K
14:07 185.59 185.61 185.58 185.60 40.7K
14:08 185.60 185.71 185.60 185.68 58.3K
14:09 185.70 185.74 185.68 185.68 137.5K
14:10 185.68 185.69 185.64 185.67 23.4K
14:11 185.66 185.68 185.65 185.68 52.3K
14:12 185.67 185.73 185.67 185.73 44.3K
14:13 185.71 185.71 185.66 185.68 29.4K
14:14 185.67 185.67 185.65 185.65 26.1K
14:15 185.65 185.66 185.54 185.61 119.7K
14:16 185.62 185.62 185.58 185.59 24.5K
14:17 185.60 185.67 185.57 185.64 43.1K
14:18 185.63 185.64 185.49 185.57 86.5K
14:19 185.57 185.60 185.56 185.59 30.4K
14:20 185.60 185.61 185.57 185.57 20.0K
14:21 185.58 185.59 185.49 185.51 65.1K
14:22 185.51 185.53 185.49 185.51 23.7K
14:23 185.53 185.55 185.50 185.54 37.6K
14:24 185.54 185.54 185.50 185.50 22.6K
14:25 185.51 185.53 185.49 185.52 22.0K
14:26 185.50 185.50 185.41 185.43 45.6K
14:27 185.40 185.40 185.29 185.32 68.0K
14:28 185.31 185.32 185.29 185.32 31.0K
14:29 185.32 185.33 185.29 185.32 33.5K
14:30 185.31 185.36 185.28 185.29 79.1K
14:31 185.30 185.31 185.28 185.28 28.5K
14:32 185.29 185.29 185.23 185.23 117.5K
14:33 185.24 185.30 185.23 185.30 70.5K
14:34 185.31 185.33 185.28 185.33 85.9K
14:35 185.32 185.36 185.31 185.31 47.0K
14:36 185.30 185.30 185.25 185.27 33.4K
14:37 185.29 185.29 185.21 185.22 46.6K
14:38 185.18 185.25 185.18 185.22 69.0K
14:39 185.22 185.26 185.22 185.26 46.6K
14:40 185.25 185.28 185.23 185.26 35.6K
14:41 185.26 185.26 185.20 185.20 134.7K
14:42 185.19 185.19 185.16 185.18 27.4K
14:43 185.20 185.20 185.17 185.20 26.9K
14:44 185.20 185.23 185.19 185.21 79.0K
14:45 185.21 185.27 185.21 185.26 105.0K
14:46 185.25 185.27 185.24 185.26 31.4K
14:47 185.26 185.27 185.16 185.16 79.4K
14:48 185.16 185.19 185.16 185.17 33.3K
14:49 185.18 185.19 185.16 185.17 39.3K
14:50 185.16 185.17 185.11 185.16 79.6K
14:51 185.16 185.18 185.14 185.17 37.3K
14:52 185.15 185.15 185.13 185.15 20.1K
14:53 185.17 185.21 185.14 185.21 48.5K
14:54 185.20 185.21 185.16 185.17 31.2K
14:55 185.17 185.18 185.14 185.16 36.9K
14:56 185.16 185.19 185.14 185.14 39.9K
14:57 185.14 185.17 185.14 185.17 26.5K
14:58 185.16 185.24 185.16 185.24 76.1K
14:59 185.22 185.26 185.22 185.26 38.6K
15:00 185.25 185.26 185.15 185.15 93.9K
15:01 185.15 185.15 185.01 185.01 99.0K
15:02 185.01 185.01 184.93 184.95 80.2K
15:03 184.95 185.07 184.95 185.07 144.6K
15:04 185.06 185.08 185.05 185.07 36.2K
15:05 185.06 185.06 184.97 185.01 76.1K
15:06 185.01 185.01 184.98 185.01 29.3K
15:07 185.02 185.07 184.96 185.07 126.3K
15:08 185.07 185.13 185.06 185.13 37.2K
15:09 185.13 185.16 185.11 185.14 93.3K
15:10 185.15 185.15 185.05 185.07 62.8K
15:11 185.06 185.09 185.04 185.05 45.7K
15:12 185.05 185.05 185.01 185.02 77.2K
15:13 185.02 185.04 184.98 184.98 41.6K
15:14 184.98 185.03 184.95 185.02 72.4K
15:15 185.02 185.05 184.92 184.93 90.8K
15:16 184.99 184.99 184.93 184.95 63.5K
15:17 184.98 184.98 184.94 184.94 114.5K
15:18 184.93 184.96 184.93 184.95 122.2K
15:19 184.95 185.00 184.92 185.00 57.6K
15:20 184.99 184.99 184.93 184.94 76.6K
15:21 185.02 185.05 184.97 185.01 133.4K
15:22 185.01 185.01 184.99 185.00 43.8K
15:23 185.00 185.00 184.96 184.98 38.7K
15:24 184.98 184.98 184.95 184.96 61.0K
15:25 184.98 184.99 184.93 184.98 59.2K
15:26 184.99 185.06 184.98 185.06 87.0K
15:27 185.05 185.05 185.01 185.01 104.8K
15:28 185.05 185.05 184.99 184.99 167.3K
15:29 185.01 185.05 184.99 185.05 71.4K
15:30 185.02 185.02 184.96 185.01 83.9K
15:31 185.00 185.02 184.96 185.02 133.9K
15:32 185.02 185.03 184.95 184.98 93.3K
15:33 184.96 184.98 184.93 184.98 49.3K
15:34 184.97 185.10 184.96 185.10 82.4K
15:35 185.09 185.17 185.06 185.15 131.6K
15:36 185.16 185.22 185.16 185.21 110.2K
15:37 185.22 185.26 185.22 185.26 148.0K
15:38 185.27 185.27 185.06 185.07 200.3K
15:39 185.06 185.06 185.02 185.06 73.8K
15:40 185.06 185.11 184.99 185.11 106.2K
15:41 185.12 185.12 185.05 185.05 261.4K
15:42 185.04 185.04 184.98 184.99 105.6K
15:43 184.99 185.04 184.99 185.03 66.4K
15:44 185.03 185.03 184.99 185.03 105.6K
15:45 185.01 185.02 184.93 184.95 134.0K
15:46 184.96 185.04 184.96 185.00 126.6K
15:47 185.00 185.08 185.00 185.03 228.7K
15:48 185.03 185.13 185.03 185.13 121.1K
15:49 185.16 185.16 185.09 185.09 172.8K
15:50 185.09 185.10 185.05 185.07 253.0K
15:51 185.06 185.07 184.95 185.00 159.3K
15:52 185.00 185.01 184.91 184.92 189.9K
15:53 184.93 184.94 184.81 184.81 328.4K
15:54 184.82 184.86 184.82 184.82 219.9K
15:55 184.80 184.84 184.78 184.79 290.3K
15:56 184.80 184.85 184.80 184.84 477.7K
15:57 184.84 184.89 184.84 184.88 384.5K
15:58 184.92 184.92 184.85 184.88 722.9K
15:59 184.86 185.15 184.86 185.15 12,663.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available