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
09:30 184.93 184.93 184.15 184.48 1,572.2K
09:31 184.46 184.74 184.33 184.33 269.2K
09:32 184.25 185.36 184.25 185.36 318.1K
09:33 185.23 185.40 185.23 185.39 141.7K
09:34 185.36 185.45 185.25 185.37 97.5K
09:35 185.47 185.64 185.36 185.36 211.0K
09:36 185.37 185.40 185.26 185.28 93.4K
09:37 185.20 185.26 185.13 185.22 103.4K
09:38 185.13 185.40 185.13 185.38 119.4K
09:39 185.39 185.39 185.28 185.30 121.2K
09:40 185.33 185.51 185.33 185.47 177.5K
09:41 185.45 185.46 185.34 185.36 100.2K
09:42 185.37 185.54 185.35 185.39 135.1K
09:43 185.39 185.55 185.39 185.54 101.2K
09:44 185.48 185.48 185.33 185.41 114.2K
09:45 185.43 185.49 185.40 185.41 120.8K
09:46 185.27 185.33 185.17 185.32 98.1K
09:47 185.39 185.39 185.22 185.27 92.6K
09:48 185.21 185.44 185.21 185.35 132.3K
09:49 185.33 185.47 185.33 185.45 114.8K
09:50 185.45 185.64 185.42 185.56 112.4K
09:51 185.51 185.51 185.36 185.50 102.1K
09:52 185.49 185.55 185.48 185.48 49.9K
09:53 185.42 185.55 185.41 185.48 111.8K
09:54 185.48 185.64 185.48 185.62 100.2K
09:55 185.56 185.56 185.37 185.40 129.1K
09:56 185.40 185.56 185.40 185.55 74.1K
09:57 185.54 185.61 185.49 185.60 154.4K
09:58 185.68 185.89 185.68 185.77 117.9K
09:59 185.75 185.81 185.70 185.70 119.7K
10:00 185.71 185.85 185.71 185.81 176.0K
10:01 185.84 185.91 185.81 185.81 119.5K
10:02 185.82 185.82 185.58 185.59 129.1K
10:03 185.57 185.72 185.57 185.66 91.6K
10:04 185.66 185.79 185.65 185.70 80.0K
10:05 185.70 185.85 185.65 185.84 98.5K
10:06 185.85 185.93 185.80 185.88 251.6K
10:07 185.88 185.97 185.87 185.97 119.6K
10:08 185.95 185.95 185.63 185.74 87.2K
10:09 185.78 185.89 185.77 185.87 72.4K
10:10 185.87 185.94 185.81 185.81 61.2K
10:11 185.81 185.91 185.79 185.86 79.3K
10:12 185.85 185.86 185.69 185.84 91.1K
10:13 185.84 185.92 185.84 185.87 88.1K
10:14 185.88 185.94 185.86 185.86 64.3K
10:15 185.89 185.89 185.79 185.79 120.1K
10:16 185.75 185.78 185.71 185.75 69.2K
10:17 185.73 185.76 185.62 185.62 80.3K
10:18 185.61 185.78 185.61 185.78 74.9K
10:19 185.75 185.87 185.75 185.87 84.0K
10:20 185.88 185.94 185.88 185.90 82.1K
10:21 185.91 185.97 185.88 185.97 91.1K
10:22 185.97 186.10 185.97 186.09 57.6K
10:23 186.09 186.09 186.04 186.06 79.6K
10:24 186.09 186.17 186.09 186.17 93.4K
10:25 186.12 186.23 186.09 186.23 238.2K
10:26 186.25 186.27 186.22 186.22 116.0K
10:27 186.22 186.26 186.22 186.26 54.7K
10:28 186.27 186.27 186.17 186.17 83.7K
10:29 186.17 186.19 186.15 186.17 85.8K
10:30 186.17 186.20 186.03 186.03 116.2K
10:31 186.05 186.05 186.00 186.03 78.3K
10:32 186.05 186.21 186.05 186.07 94.5K
10:33 186.09 186.13 186.02 186.03 94.7K
10:34 186.03 186.06 185.94 185.94 56.6K
10:35 185.93 185.96 185.86 185.89 66.2K
10:36 185.90 185.90 185.80 185.80 112.0K
10:37 185.81 185.86 185.77 185.84 68.3K
10:38 185.85 185.87 185.83 185.87 75.5K
10:39 185.85 185.87 185.85 185.86 45.8K
10:40 185.88 185.92 185.83 185.84 60.9K
10:41 185.85 185.85 185.78 185.78 62.5K
10:42 185.76 185.79 185.76 185.79 84.6K
10:43 185.83 185.85 185.75 185.85 184.2K
10:44 185.85 185.87 185.82 185.84 61.2K
10:45 185.82 185.89 185.82 185.89 59.7K
10:46 185.92 185.93 185.90 185.90 96.9K
10:47 185.91 185.93 185.88 185.88 117.9K
10:48 185.92 185.92 185.83 185.85 160.6K
10:49 185.84 185.85 185.74 185.79 120.1K
10:50 185.78 185.78 185.72 185.73 47.6K
10:51 185.71 185.72 185.68 185.71 64.9K
10:52 185.68 185.68 185.52 185.57 70.1K
10:53 185.56 185.64 185.55 185.64 60.7K
10:54 185.64 185.64 185.56 185.58 111.9K
10:55 185.53 185.59 185.52 185.55 102.3K
10:56 185.58 185.66 185.54 185.64 173.4K
10:57 185.61 185.66 185.61 185.66 71.8K
10:58 185.66 185.67 185.64 185.66 138.8K
10:59 185.71 185.75 185.58 185.59 151.8K
11:00 185.55 185.55 185.49 185.51 86.5K
11:01 185.49 185.54 185.49 185.54 48.2K
11:02 185.54 185.65 185.51 185.63 165.4K
11:03 185.60 185.63 185.47 185.49 101.1K
11:04 185.49 185.49 185.34 185.34 62.0K
11:05 185.30 185.30 185.22 185.25 133.8K
11:06 185.24 185.30 185.20 185.30 77.1K
11:07 185.29 185.30 185.22 185.22 65.0K
11:08 185.19 185.23 185.18 185.23 42.3K
11:09 185.23 185.24 185.19 185.19 40.8K
11:10 185.20 185.20 185.12 185.14 105.1K
11:11 185.13 185.13 185.04 185.04 116.8K
11:12 185.04 185.13 185.04 185.12 96.0K
11:13 185.12 185.12 185.07 185.07 60.7K
11:14 185.06 185.07 185.03 185.03 52.9K
11:15 185.06 185.13 185.06 185.11 115.3K
11:16 185.11 185.11 185.09 185.09 70.1K
11:17 185.10 185.12 184.99 185.00 71.5K
11:18 184.99 185.04 184.99 185.03 67.4K
11:19 185.02 185.03 184.95 184.95 57.1K
11:20 184.99 185.01 184.96 185.01 58.0K
11:21 185.02 185.17 185.02 185.17 111.1K
11:22 185.19 185.25 185.16 185.23 122.4K
11:23 185.27 185.27 185.19 185.22 51.5K
11:24 185.23 185.23 185.06 185.07 74.5K
11:25 185.06 185.06 184.98 184.98 33.0K
11:26 184.97 185.12 184.97 185.11 51.9K
11:27 185.12 185.12 185.09 185.12 28.2K
11:28 185.12 185.15 185.09 185.15 89.6K
11:29 185.12 185.13 185.08 185.08 76.7K
11:30 185.07 185.08 185.05 185.05 83.9K
11:31 185.05 185.10 185.02 185.09 75.2K
11:32 185.09 185.09 185.01 185.01 42.0K
11:33 184.99 185.00 184.91 184.91 120.2K
11:34 184.95 184.97 184.86 184.86 76.2K
11:35 184.90 184.91 184.85 184.88 114.7K
11:36 184.89 185.04 184.86 185.03 112.9K
11:37 185.03 185.08 185.01 185.01 81.1K
11:38 185.00 185.01 184.98 184.98 75.2K
11:39 185.00 185.05 184.97 184.97 71.5K
11:40 184.99 185.11 184.99 185.11 65.5K
11:41 185.10 185.10 185.05 185.09 81.7K
11:42 185.08 185.08 185.05 185.06 57.9K
11:43 185.07 185.13 185.03 185.05 78.6K
11:44 185.02 185.04 185.01 185.03 63.5K
11:45 185.04 185.04 184.99 185.03 79.1K
11:46 185.03 185.03 184.99 185.02 39.8K
11:47 185.03 185.03 184.96 184.97 72.4K
11:48 184.97 185.02 184.96 185.00 52.1K
11:49 184.99 184.99 184.88 184.88 128.3K
11:50 184.88 184.91 184.88 184.91 16.7K
11:51 184.91 184.91 184.81 184.83 107.6K
11:52 184.83 184.83 184.80 184.83 78.8K
11:53 184.83 184.84 184.76 184.76 52.9K
11:54 184.76 184.78 184.74 184.76 115.5K
11:55 184.80 184.80 184.70 184.70 88.7K
11:56 184.68 184.75 184.63 184.75 163.7K
11:57 184.74 184.78 184.73 184.78 33.3K
11:58 184.77 184.77 184.62 184.62 82.5K
11:59 184.62 184.63 184.55 184.58 58.7K
12:00 184.61 184.64 184.61 184.64 75.7K
12:01 184.63 184.64 184.56 184.58 66.7K
12:02 184.57 184.60 184.53 184.59 89.1K
12:03 184.59 184.59 184.54 184.56 82.0K
12:04 184.55 184.56 184.49 184.50 91.4K
12:05 184.49 184.50 184.37 184.37 211.2K
12:06 184.37 184.39 184.32 184.32 183.1K
12:07 184.31 184.39 184.31 184.35 107.5K
12:08 184.36 184.36 184.30 184.33 55.2K
12:09 184.31 184.32 184.28 184.32 103.0K
12:10 184.31 184.38 184.30 184.38 72.7K
12:11 184.38 184.39 184.37 184.38 35.9K
12:12 184.38 184.41 184.38 184.38 91.6K
12:13 184.41 184.41 184.32 184.33 110.5K
12:14 184.32 184.33 184.27 184.27 77.2K
12:15 184.27 184.28 184.23 184.28 85.0K
12:16 184.25 184.26 184.23 184.23 80.4K
12:17 184.23 184.25 184.20 184.23 259.1K
12:18 184.20 184.21 184.14 184.21 184.7K
12:19 184.23 184.23 184.14 184.15 153.3K
12:20 184.15 184.27 184.12 184.26 104.1K
12:21 184.27 184.27 184.21 184.21 100.9K
12:22 184.21 184.21 184.04 184.04 124.6K
12:23 184.07 184.12 184.05 184.05 114.6K
12:24 184.07 184.12 184.05 184.10 125.7K
12:25 184.11 184.11 183.91 183.91 163.6K
12:26 183.90 183.91 183.86 183.89 106.0K
12:27 183.87 183.96 183.87 183.96 134.0K
12:28 183.96 183.97 183.92 183.93 45.7K
12:29 183.94 184.09 183.92 184.08 108.2K
12:30 184.04 184.08 184.00 184.02 60.4K
12:31 184.02 184.03 183.93 183.93 97.2K
12:32 183.95 183.95 183.90 183.91 74.2K
12:33 183.90 183.93 183.87 183.87 64.2K
12:34 183.87 183.89 183.86 183.87 81.4K
12:35 183.88 183.90 183.87 183.89 51.0K
12:36 183.86 183.88 183.78 183.78 121.0K
12:37 183.79 183.89 183.78 183.89 107.5K
12:38 183.88 183.88 183.74 183.78 88.8K
12:39 183.76 183.76 183.74 183.75 28.8K
12:40 183.74 183.78 183.69 183.78 136.4K
12:41 183.81 183.85 183.81 183.85 73.6K
12:42 183.83 183.83 183.80 183.81 264.1K
12:43 183.81 183.81 183.70 183.70 208.2K
12:44 183.70 183.77 183.69 183.75 155.2K
12:45 183.74 183.77 183.74 183.77 62.9K
12:46 183.75 183.76 183.69 183.74 141.2K
12:47 183.74 183.82 183.74 183.77 77.3K
12:48 183.80 183.80 183.74 183.80 139.9K
12:49 183.78 183.78 183.75 183.75 79.9K
12:50 183.76 183.80 183.76 183.77 72.5K
12:51 183.77 183.77 183.74 183.74 114.3K
12:52 183.75 183.75 183.73 183.73 87.6K
12:53 183.72 183.74 183.71 183.74 102.3K
12:54 183.75 183.76 183.73 183.76 41.1K
12:55 183.76 183.76 183.70 183.72 172.5K
12:56 183.73 183.77 183.72 183.76 114.1K
12:57 183.76 183.76 183.67 183.69 115.4K
12:58 183.69 183.83 183.69 183.82 123.4K
12:59 183.81 183.85 183.80 183.85 59.0K
13:00 183.86 183.86 183.80 183.80 66.6K
13:01 183.79 183.79 183.72 183.75 62.9K
13:02 183.73 183.81 183.68 183.70 64.2K
13:03 183.69 183.72 183.67 183.72 135.2K
13:04 183.71 183.75 183.65 183.68 81.9K
13:05 183.69 183.76 183.68 183.76 67.5K
13:06 183.77 183.81 183.76 183.81 78.8K
13:07 183.75 183.76 183.68 183.69 68.6K
13:08 183.72 183.77 183.67 183.75 83.4K
13:09 183.73 183.77 183.64 183.64 67.3K
13:10 183.65 183.69 183.61 183.69 133.5K
13:11 183.68 183.71 183.57 183.58 110.2K
13:12 183.58 183.58 183.51 183.54 71.4K
13:13 183.53 183.56 183.52 183.53 46.0K
13:14 183.53 183.57 183.52 183.56 53.0K
13:15 183.53 183.58 183.52 183.53 146.6K
13:16 183.51 183.53 183.35 183.36 113.2K
13:17 183.33 183.45 183.33 183.45 179.9K
13:18 183.48 183.61 183.46 183.61 122.5K
13:19 183.64 183.64 183.59 183.61 230.9K
13:20 183.61 183.63 183.56 183.59 59.2K
13:21 183.59 183.59 183.50 183.50 92.3K
13:22 183.52 183.57 183.51 183.57 53.4K
13:23 183.57 183.60 183.56 183.56 87.3K
13:24 183.57 183.60 183.57 183.59 159.5K
13:25 183.59 183.61 183.56 183.61 134.8K
13:26 183.60 183.65 183.60 183.65 87.4K
13:27 183.65 183.69 183.65 183.68 72.5K
13:28 183.68 183.78 183.68 183.77 131.0K
13:29 183.75 183.75 183.72 183.72 84.2K
13:30 183.73 183.84 183.73 183.83 317.2K
13:31 183.85 183.86 183.81 183.81 139.1K
13:32 183.83 183.86 183.81 183.86 64.8K
13:33 183.85 183.85 183.76 183.79 58.9K
13:34 183.84 183.93 183.84 183.89 98.1K
13:35 183.89 183.93 183.88 183.93 55.2K
13:36 183.93 183.93 183.83 183.84 73.6K
13:37 183.81 183.90 183.80 183.80 81.4K
13:38 183.80 183.83 183.79 183.81 32.6K
13:39 183.80 183.90 183.80 183.90 59.1K
13:40 183.90 183.91 183.89 183.90 57.6K
13:41 183.89 183.94 183.89 183.93 36.2K
13:42 183.93 183.93 183.89 183.89 42.4K
13:43 183.88 183.94 183.88 183.94 58.2K
13:44 183.92 183.96 183.91 183.96 66.2K
13:45 183.95 183.98 183.93 183.93 74.8K
13:46 183.91 183.94 183.90 183.92 45.3K
13:47 183.89 183.93 183.89 183.91 47.1K
13:48 183.92 183.93 183.90 183.91 43.1K
13:49 183.91 183.91 183.86 183.86 187.2K
13:50 183.87 183.89 183.86 183.88 54.2K
13:51 183.87 183.88 183.83 183.87 90.6K
13:52 183.85 183.89 183.83 183.83 91.9K
13:53 183.84 183.85 183.81 183.85 69.1K
13:54 183.86 183.88 183.84 183.87 45.8K
13:55 183.87 183.87 183.82 183.84 82.2K
13:56 183.80 183.82 183.80 183.80 87.7K
13:57 183.80 183.89 183.80 183.87 71.0K
13:58 183.85 183.88 183.84 183.84 30.1K
13:59 183.83 183.88 183.83 183.88 40.3K
14:00 183.85 183.87 183.80 183.82 168.8K
14:01 183.80 183.81 183.70 183.70 167.1K
14:02 183.69 183.76 183.66 183.76 98.5K
14:03 183.78 183.85 183.78 183.84 48.0K
14:04 183.84 184.01 183.84 184.01 76.8K
14:05 184.02 184.09 184.02 184.09 94.4K
14:06 184.09 184.15 184.09 184.13 63.2K
14:07 184.12 184.12 184.03 184.08 201.2K
14:08 184.07 184.08 183.96 183.97 64.5K
14:09 183.96 183.97 183.92 183.92 70.7K
14:10 183.92 183.92 183.86 183.87 61.1K
14:11 183.87 183.87 183.75 183.78 128.9K
14:12 183.77 183.85 183.77 183.84 64.9K
14:13 183.82 183.90 183.81 183.89 62.7K
14:14 183.86 183.92 183.86 183.92 66.3K
14:15 183.95 183.99 183.95 183.97 63.3K
14:16 183.98 183.98 183.92 183.92 43.0K
14:17 183.94 183.95 183.84 183.84 95.1K
14:18 183.85 183.88 183.84 183.86 32.6K
14:19 183.86 183.88 183.85 183.88 40.8K
14:20 183.88 183.90 183.87 183.90 37.1K
14:21 183.88 183.90 183.88 183.88 38.2K
14:22 183.88 183.88 183.82 183.84 104.2K
14:23 183.85 183.85 183.82 183.84 68.4K
14:24 183.84 183.89 183.83 183.89 54.0K
14:25 183.90 183.90 183.88 183.88 36.8K
14:26 183.91 183.97 183.88 183.97 101.2K
14:27 183.97 183.97 183.92 183.92 49.4K
14:28 183.92 183.98 183.92 183.96 28.7K
14:29 183.96 184.03 183.95 184.02 51.1K
14:30 184.02 184.04 183.90 183.90 100.6K
14:31 183.90 183.93 183.90 183.90 55.7K
14:32 183.91 183.93 183.90 183.93 48.3K
14:33 183.94 183.94 183.91 183.91 33.7K
14:34 183.92 183.92 183.83 183.88 87.8K
14:35 183.86 183.88 183.86 183.88 34.9K
14:36 183.81 183.83 183.78 183.83 106.7K
14:37 183.82 183.84 183.80 183.83 50.8K
14:38 183.83 183.85 183.82 183.84 30.0K
14:39 183.84 183.85 183.82 183.85 75.4K
14:40 183.88 183.97 183.88 183.97 70.2K
14:41 183.96 183.97 183.95 183.95 77.9K
14:42 183.93 183.97 183.93 183.95 28.2K
14:43 183.95 184.05 183.95 184.05 72.8K
14:44 184.07 184.18 184.07 184.17 64.4K
14:45 184.18 184.21 184.17 184.20 115.5K
14:46 184.20 184.21 184.18 184.21 48.6K
14:47 184.21 184.22 184.20 184.20 38.4K
14:48 184.20 184.25 184.20 184.23 63.2K
14:49 184.22 184.24 184.21 184.24 50.5K
14:50 184.23 184.26 184.23 184.23 49.6K
14:51 184.23 184.27 184.23 184.23 45.1K
14:52 184.24 184.25 184.24 184.25 118.8K
14:53 184.24 184.26 184.22 184.23 47.5K
14:54 184.23 184.26 184.22 184.25 182.5K
14:55 184.26 184.29 184.23 184.27 169.6K
14:56 184.28 184.29 184.25 184.26 111.4K
14:57 184.24 184.27 184.23 184.26 99.2K
14:58 184.25 184.31 184.25 184.31 108.7K
14:59 184.31 184.33 184.26 184.31 136.3K
15:00 184.29 184.29 184.22 184.23 94.1K
15:01 184.25 184.25 184.14 184.14 75.0K
15:02 184.14 184.14 184.11 184.12 60.8K
15:03 184.09 184.09 184.01 184.03 107.7K
15:04 184.03 184.03 183.99 184.00 85.3K
15:05 184.02 184.11 184.02 184.09 176.8K
15:06 184.05 184.06 184.02 184.02 111.9K
15:07 184.02 184.03 184.00 184.00 57.8K
15:08 183.99 184.00 183.95 183.96 72.9K
15:09 183.93 183.93 183.90 183.91 93.7K
15:10 183.93 183.94 183.88 183.90 83.1K
15:11 183.88 183.92 183.88 183.91 100.8K
15:12 183.91 183.91 183.82 183.82 87.5K
15:13 183.82 183.82 183.72 183.78 283.0K
15:14 183.78 183.80 183.75 183.75 113.6K
15:15 183.74 183.76 183.66 183.66 114.4K
15:16 183.66 183.70 183.66 183.68 84.1K
15:17 183.69 183.69 183.66 183.67 48.3K
15:18 183.68 183.68 183.62 183.64 40.8K
15:19 183.64 183.65 183.62 183.65 209.7K
15:20 183.62 183.71 183.62 183.71 168.5K
15:21 183.71 183.77 183.70 183.76 294.0K
15:22 183.76 183.76 183.72 183.73 61.6K
15:23 183.71 183.83 183.71 183.79 106.0K
15:24 183.77 183.77 183.57 183.58 199.8K
15:25 183.60 183.60 183.50 183.50 129.0K
15:26 183.49 183.54 183.49 183.54 81.0K
15:27 183.53 183.56 183.51 183.54 197.0K
15:28 183.53 183.53 183.47 183.47 112.7K
15:29 183.47 183.53 183.47 183.52 91.9K
15:30 183.54 183.63 183.54 183.62 102.2K
15:31 183.64 183.66 183.53 183.55 217.8K
15:32 183.55 183.65 183.55 183.63 91.0K
15:33 183.63 183.67 183.62 183.67 63.0K
15:34 183.68 183.77 183.68 183.73 140.9K
15:35 183.71 183.78 183.71 183.78 233.1K
15:36 183.78 183.78 183.74 183.77 124.9K
15:37 183.79 183.83 183.79 183.82 120.5K
15:38 183.77 183.77 183.68 183.77 224.7K
15:39 183.79 183.85 183.79 183.79 101.2K
15:40 183.81 183.82 183.79 183.80 72.8K
15:41 183.81 183.81 183.72 183.73 200.7K
15:42 183.75 183.83 183.75 183.81 154.4K
15:43 183.80 183.83 183.77 183.82 188.2K
15:44 183.83 183.93 183.83 183.92 161.0K
15:45 183.93 183.98 183.92 183.95 93.1K
15:46 183.92 183.98 183.90 183.96 226.2K
15:47 183.96 183.99 183.96 183.97 157.0K
15:48 183.98 183.99 183.94 183.99 199.2K
15:49 183.97 183.99 183.92 183.93 209.7K
15:50 183.90 183.94 183.88 183.91 366.8K
15:51 183.86 184.06 183.86 184.06 328.6K
15:52 184.08 184.15 184.08 184.15 196.3K
15:53 184.16 184.16 184.12 184.15 240.7K
15:54 184.12 184.25 184.11 184.24 578.8K
15:55 184.35 184.35 184.19 184.25 545.5K
15:56 184.27 184.29 184.18 184.18 385.6K
15:57 184.20 184.20 184.05 184.05 564.2K
15:58 184.05 184.19 184.05 184.19 912.8K
15:59 184.14 184.32 184.11 184.32 16,219.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available