DJ Telecom

DJUSTL
🏛️ usa →
185.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 182.48 182.48 182.10 182.23 2,429.7K
09:31 182.22 182.39 182.18 182.19 333.1K
09:32 182.20 182.26 182.01 182.03 436.7K
09:33 181.99 181.99 181.70 181.70 448.6K
09:34 181.66 181.66 181.28 181.28 812.8K
09:35 181.16 181.26 180.80 180.94 535.9K
09:36 181.07 181.20 180.89 180.89 277.9K
09:37 180.90 181.10 180.90 181.10 267.7K
09:38 181.23 181.30 181.16 181.27 299.7K
09:39 181.29 181.32 181.01 181.01 537.6K
09:40 180.94 181.22 180.94 181.13 282.8K
09:41 181.11 181.33 181.11 181.23 262.6K
09:42 181.23 181.33 181.19 181.24 309.9K
09:43 181.33 181.41 181.26 181.39 277.0K
09:44 181.42 181.48 181.34 181.40 220.2K
09:45 181.41 181.42 181.10 181.10 236.1K
09:46 180.96 181.11 180.88 180.88 278.1K
09:47 180.85 181.01 180.78 181.01 150.2K
09:48 181.02 181.04 180.85 180.88 133.7K
09:49 180.89 180.98 180.85 180.96 186.4K
09:50 180.97 181.12 180.93 181.09 295.8K
09:51 181.21 181.23 181.12 181.15 179.5K
09:52 181.16 181.33 181.16 181.33 137.3K
09:53 181.35 181.36 181.31 181.33 123.6K
09:54 181.30 181.30 180.98 180.98 192.1K
09:55 181.05 181.21 181.02 181.19 152.7K
09:56 181.18 181.19 181.06 181.09 157.4K
09:57 181.09 181.27 181.09 181.24 158.8K
09:58 181.31 181.32 181.29 181.32 89.4K
09:59 181.32 181.39 181.27 181.38 133.3K
10:00 181.42 181.56 181.42 181.53 301.5K
10:01 181.57 181.57 181.32 181.32 139.2K
10:02 181.32 181.43 181.25 181.42 113.2K
10:03 181.41 181.42 181.35 181.35 98.3K
10:04 181.36 181.41 181.32 181.32 194.2K
10:05 181.30 181.41 181.30 181.40 181.3K
10:06 181.40 181.44 181.38 181.42 151.7K
10:07 181.43 181.50 181.43 181.47 138.6K
10:08 181.47 181.56 181.47 181.54 110.1K
10:09 181.55 181.61 181.53 181.61 104.1K
10:10 181.64 181.67 181.56 181.56 215.3K
10:11 181.53 181.70 181.53 181.70 101.0K
10:12 181.73 181.80 181.69 181.80 142.7K
10:13 181.82 181.89 181.79 181.89 193.1K
10:14 181.90 181.93 181.84 181.93 117.5K
10:15 181.93 182.00 181.91 181.99 232.0K
10:16 182.03 182.10 182.03 182.08 136.3K
10:17 182.11 182.12 182.06 182.10 190.3K
10:18 182.10 182.11 182.05 182.10 113.5K
10:19 182.10 182.14 182.07 182.14 130.0K
10:20 182.19 182.30 182.19 182.30 172.7K
10:21 182.26 182.26 182.16 182.18 102.9K
10:22 182.18 182.19 182.08 182.11 88.6K
10:23 182.14 182.25 182.14 182.18 163.9K
10:24 182.15 182.26 182.13 182.23 168.0K
10:25 182.24 182.24 182.09 182.09 109.7K
10:26 182.05 182.05 181.99 181.99 55.9K
10:27 181.99 182.02 181.96 181.96 119.6K
10:28 181.97 182.00 181.95 181.95 82.1K
10:29 181.96 182.02 181.95 182.02 256.6K
10:30 182.02 182.05 181.93 181.96 188.5K
10:31 181.93 182.05 181.92 182.04 93.8K
10:32 182.04 182.09 182.03 182.09 63.9K
10:33 182.08 182.08 181.98 182.00 95.5K
10:34 182.01 182.10 182.01 182.04 77.0K
10:35 182.01 182.05 182.00 182.00 72.3K
10:36 181.96 181.97 181.90 181.96 230.0K
10:37 181.97 182.01 181.96 182.00 239.1K
10:38 182.01 182.03 181.92 181.92 104.5K
10:39 181.92 181.92 181.87 181.92 43.8K
10:40 181.94 181.97 181.92 181.94 126.2K
10:41 181.94 181.94 181.87 181.87 83.6K
10:42 181.88 181.96 181.84 181.96 200.9K
10:43 181.94 181.95 181.88 181.88 174.8K
10:44 181.90 181.90 181.67 181.73 255.7K
10:45 181.72 181.73 181.61 181.63 108.0K
10:46 181.67 181.75 181.67 181.75 117.9K
10:47 181.76 181.77 181.74 181.75 56.5K
10:48 181.76 181.76 181.73 181.75 57.4K
10:49 181.74 181.81 181.74 181.81 119.5K
10:50 181.80 181.82 181.79 181.82 59.4K
10:51 181.81 181.82 181.76 181.77 168.0K
10:52 181.76 181.80 181.76 181.77 65.8K
10:53 181.78 181.86 181.78 181.85 156.7K
10:54 181.87 181.90 181.80 181.81 136.1K
10:55 181.79 181.85 181.79 181.85 97.9K
10:56 181.85 181.89 181.85 181.87 61.4K
10:57 181.88 181.96 181.86 181.94 92.3K
10:58 181.95 181.95 181.88 181.88 120.1K
10:59 181.88 181.99 181.88 181.99 127.9K
11:00 181.93 181.98 181.93 181.94 149.5K
11:01 181.93 181.97 181.93 181.94 73.4K
11:02 181.93 181.95 181.90 181.90 83.1K
11:03 181.90 181.92 181.89 181.91 69.0K
11:04 181.91 181.91 181.89 181.90 63.4K
11:05 181.90 182.00 181.88 182.00 128.8K
11:06 182.00 182.00 181.88 181.88 93.8K
11:07 181.88 181.90 181.87 181.89 75.7K
11:08 181.93 181.99 181.93 181.95 121.5K
11:09 181.96 181.96 181.92 181.93 68.3K
11:10 181.93 181.97 181.93 181.95 91.7K
11:11 181.95 181.98 181.92 181.95 147.2K
11:12 181.94 181.97 181.93 181.93 49.2K
11:13 181.94 182.06 181.87 182.06 189.2K
11:14 182.06 182.13 182.06 182.11 103.0K
11:15 182.12 182.15 182.09 182.09 136.2K
11:16 182.02 182.15 182.02 182.14 179.0K
11:17 182.14 182.14 182.08 182.11 77.7K
11:18 182.08 182.13 182.08 182.10 73.5K
11:19 182.12 182.21 182.12 182.20 75.0K
11:20 182.19 182.19 182.14 182.14 54.5K
11:21 182.15 182.21 182.15 182.15 69.2K
11:22 182.16 182.17 182.12 182.13 44.3K
11:23 182.10 182.13 182.09 182.13 51.6K
11:24 182.13 182.13 182.07 182.07 90.5K
11:25 182.08 182.11 182.04 182.05 79.1K
11:26 182.05 182.05 181.96 181.97 120.8K
11:27 181.97 181.99 181.92 181.92 119.4K
11:28 181.93 181.95 181.88 181.94 127.9K
11:29 181.88 181.88 181.72 181.72 149.1K
11:30 181.73 181.75 181.73 181.74 123.1K
11:31 181.75 181.79 181.75 181.78 86.9K
11:32 181.78 181.79 181.73 181.78 130.3K
11:33 181.79 181.86 181.79 181.85 72.7K
11:34 181.82 181.91 181.82 181.88 59.3K
11:35 181.89 181.96 181.87 181.96 70.3K
11:36 181.97 182.03 181.96 181.99 93.5K
11:37 181.97 181.97 181.89 181.90 91.6K
11:38 181.89 181.92 181.87 181.92 75.2K
11:39 181.90 181.93 181.89 181.91 39.1K
11:40 181.91 181.93 181.90 181.91 34.5K
11:41 181.91 181.91 181.87 181.88 124.3K
11:42 181.88 181.90 181.85 181.89 151.9K
11:43 181.89 181.89 181.82 181.82 54.1K
11:44 181.83 181.92 181.83 181.90 62.2K
11:45 181.90 181.91 181.87 181.87 70.3K
11:46 181.86 181.86 181.83 181.84 89.4K
11:47 181.84 181.84 181.77 181.81 143.1K
11:48 181.80 181.86 181.80 181.83 86.9K
11:49 181.82 181.84 181.81 181.83 49.8K
11:50 181.84 181.85 181.83 181.84 39.0K
11:51 181.85 181.85 181.80 181.80 69.2K
11:52 181.77 181.80 181.77 181.79 40.7K
11:53 181.79 181.80 181.77 181.78 32.9K
11:54 181.78 181.79 181.75 181.75 45.3K
11:55 181.74 181.74 181.60 181.61 112.8K
11:56 181.61 181.72 181.60 181.72 108.5K
11:57 181.70 181.70 181.63 181.63 48.7K
11:58 181.65 181.69 181.64 181.65 34.0K
11:59 181.65 181.66 181.63 181.66 58.7K
12:00 181.67 181.70 181.66 181.69 34.9K
12:01 181.70 181.77 181.69 181.77 78.3K
12:02 181.77 181.79 181.76 181.77 63.2K
12:03 181.79 181.79 181.66 181.69 83.9K
12:04 181.68 181.70 181.67 181.70 54.7K
12:05 181.69 181.69 181.63 181.67 74.0K
12:06 181.67 181.69 181.65 181.66 23.1K
12:07 181.66 181.69 181.64 181.65 50.0K
12:08 181.64 181.67 181.59 181.59 73.0K
12:09 181.60 181.62 181.53 181.62 107.8K
12:10 181.61 181.83 181.61 181.83 109.4K
12:11 181.81 181.82 181.80 181.81 41.7K
12:12 181.80 181.84 181.79 181.83 169.8K
12:13 181.83 181.85 181.80 181.80 60.0K
12:14 181.79 181.89 181.79 181.89 70.1K
12:15 181.90 181.90 181.86 181.86 58.7K
12:16 181.87 181.88 181.83 181.83 184.7K
12:17 181.83 181.91 181.83 181.89 39.9K
12:18 181.89 181.90 181.87 181.87 52.3K
12:19 181.87 181.90 181.85 181.89 39.3K
12:20 181.89 181.92 181.89 181.92 73.9K
12:21 181.91 181.92 181.85 181.86 121.0K
12:22 181.84 181.86 181.84 181.86 56.1K
12:23 181.87 181.87 181.84 181.84 58.8K
12:24 181.86 181.87 181.84 181.84 28.5K
12:25 181.85 181.87 181.84 181.87 41.3K
12:26 181.86 181.87 181.81 181.85 174.6K
12:27 181.85 181.87 181.85 181.86 117.5K
12:28 181.88 181.88 181.82 181.82 55.7K
12:29 181.81 181.90 181.81 181.88 105.9K
12:30 181.90 181.91 181.88 181.88 52.0K
12:31 181.86 181.86 181.81 181.84 64.2K
12:32 181.83 181.88 181.83 181.88 33.4K
12:33 181.88 181.97 181.88 181.97 144.9K
12:34 181.95 181.97 181.93 181.94 40.3K
12:35 181.94 181.96 181.93 181.94 36.7K
12:36 181.93 181.93 181.84 181.86 54.7K
12:37 181.84 181.84 181.80 181.81 82.1K
12:38 181.78 181.83 181.78 181.82 94.8K
12:39 181.82 181.85 181.81 181.84 29.9K
12:40 181.85 181.86 181.81 181.82 136.0K
12:41 181.82 181.83 181.77 181.78 88.3K
12:42 181.78 181.81 181.76 181.80 28.6K
12:43 181.80 181.83 181.78 181.83 126.8K
12:44 181.83 181.84 181.76 181.76 89.0K
12:45 181.78 181.87 181.78 181.86 112.6K
12:46 181.86 181.86 181.82 181.83 34.6K
12:47 181.83 181.87 181.83 181.85 52.8K
12:48 181.82 181.82 181.76 181.77 86.4K
12:49 181.78 181.82 181.77 181.81 121.8K
12:50 181.81 181.84 181.81 181.84 47.8K
12:51 181.91 181.94 181.89 181.89 186.0K
12:52 181.91 181.91 181.85 181.88 85.6K
12:53 181.87 181.92 181.87 181.91 86.1K
12:54 181.91 181.96 181.91 181.94 52.7K
12:55 181.91 181.93 181.89 181.91 74.8K
12:56 181.91 181.93 181.90 181.93 62.9K
12:57 181.94 181.94 181.92 181.92 61.5K
12:58 181.94 181.94 181.91 181.92 168.5K
12:59 181.92 181.92 181.85 181.88 85.8K
13:00 181.86 181.86 181.79 181.79 40.3K
13:01 181.80 181.83 181.78 181.83 74.7K
13:02 181.81 181.85 181.79 181.85 350.2K
13:03 181.85 181.89 181.85 181.89 129.4K
13:04 181.88 181.88 181.79 181.79 100.8K
13:05 181.80 181.82 181.78 181.78 32.1K
13:06 181.78 181.81 181.78 181.80 45.3K
13:07 181.80 181.82 181.79 181.81 77.4K
13:08 181.86 181.87 181.81 181.81 184.6K
13:09 181.80 181.80 181.75 181.75 77.5K
13:10 181.78 181.78 181.72 181.74 49.4K
13:11 181.73 181.73 181.63 181.64 150.8K
13:12 181.64 181.66 181.62 181.64 56.2K
13:13 181.64 181.66 181.63 181.64 101.3K
13:14 181.64 181.64 181.54 181.57 114.5K
13:15 181.57 181.59 181.55 181.56 25.8K
13:16 181.56 181.56 181.46 181.48 44.5K
13:17 181.49 181.49 181.47 181.48 30.3K
13:18 181.42 181.42 181.39 181.41 161.6K
13:19 181.42 181.42 181.34 181.36 66.9K
13:20 181.33 181.33 181.20 181.20 251.2K
13:21 181.19 181.19 181.13 181.13 120.2K
13:22 181.13 181.15 181.12 181.12 60.6K
13:23 181.15 181.21 181.15 181.21 46.0K
13:24 181.20 181.20 181.17 181.17 46.7K
13:25 181.18 181.18 181.13 181.17 78.5K
13:26 181.13 181.13 181.04 181.06 142.0K
13:27 181.10 181.10 181.05 181.06 58.6K
13:28 181.05 181.05 180.91 180.91 164.3K
13:29 180.90 180.93 180.83 180.87 272.9K
13:30 180.85 180.90 180.85 180.88 93.2K
13:31 180.90 181.05 180.88 181.05 206.0K
13:32 181.07 181.07 180.99 181.02 128.9K
13:33 180.97 181.01 180.96 180.99 57.6K
13:34 180.99 180.99 180.95 180.95 82.7K
13:35 180.91 180.96 180.90 180.96 112.4K
13:36 180.96 180.97 180.94 180.94 38.0K
13:37 180.93 180.97 180.93 180.97 55.2K
13:38 180.96 180.97 180.86 180.86 105.0K
13:39 180.87 180.87 180.82 180.83 82.6K
13:40 180.83 180.84 180.78 180.79 85.0K
13:41 180.78 180.87 180.78 180.84 64.7K
13:42 180.85 180.86 180.82 180.83 48.1K
13:43 180.81 180.83 180.79 180.82 81.7K
13:44 180.79 180.80 180.67 180.74 150.7K
13:45 180.74 180.74 180.70 180.71 59.4K
13:46 180.70 180.70 180.54 180.60 138.7K
13:47 180.63 180.64 180.60 180.61 75.4K
13:48 180.60 180.60 180.57 180.59 72.8K
13:49 180.58 180.63 180.56 180.60 174.0K
13:50 180.61 180.63 180.58 180.60 80.3K
13:51 180.61 180.61 180.49 180.59 138.7K
13:52 180.60 180.61 180.55 180.56 90.2K
13:53 180.58 180.67 180.58 180.67 130.7K
13:54 180.65 180.67 180.61 180.61 124.7K
13:55 180.64 180.70 180.64 180.64 115.9K
13:56 180.63 180.78 180.63 180.78 183.1K
13:57 180.77 180.81 180.77 180.80 86.1K
13:58 180.79 180.80 180.75 180.77 55.9K
13:59 180.77 180.80 180.77 180.78 36.9K
14:00 180.71 180.77 180.65 180.67 197.2K
14:01 180.64 180.73 180.60 180.73 150.7K
14:02 180.69 180.71 180.65 180.70 222.9K
14:03 180.70 180.70 180.58 180.61 135.7K
14:04 180.61 180.68 180.58 180.68 136.6K
14:05 180.71 180.71 180.61 180.69 182.1K
14:06 180.68 180.70 180.65 180.69 38.5K
14:07 180.67 180.75 180.67 180.74 100.8K
14:08 180.73 180.78 180.71 180.75 75.3K
14:09 180.77 180.83 180.76 180.83 225.4K
14:10 180.83 181.01 180.83 181.01 100.5K
14:11 180.99 181.01 180.95 180.95 111.0K
14:12 180.97 180.97 180.93 180.93 51.7K
14:13 180.95 181.04 180.95 181.04 48.2K
14:14 181.02 181.03 180.97 180.97 58.0K
14:15 180.98 181.01 180.97 180.97 110.5K
14:16 180.98 181.00 180.96 180.99 80.8K
14:17 181.00 181.01 180.96 181.01 93.2K
14:18 181.00 181.00 180.96 180.97 73.2K
14:19 180.97 180.99 180.96 180.99 43.8K
14:20 180.99 180.99 180.95 180.95 71.0K
14:21 180.98 180.98 180.89 180.89 127.5K
14:22 180.87 180.91 180.84 180.87 30.5K
14:23 180.87 180.90 180.84 180.90 101.0K
14:24 180.89 180.92 180.89 180.89 56.3K
14:25 180.91 180.96 180.88 180.96 79.2K
14:26 180.96 180.96 180.88 180.90 96.4K
14:27 180.90 180.91 180.86 180.87 64.9K
14:28 180.87 180.94 180.84 180.94 127.6K
14:29 180.93 180.97 180.93 180.97 41.1K
14:30 180.96 180.98 180.90 180.90 58.8K
14:31 180.94 180.94 180.92 180.93 44.9K
14:32 180.94 180.94 180.87 180.89 119.6K
14:33 180.89 180.91 180.88 180.89 100.0K
14:34 180.90 180.96 180.90 180.96 84.2K
14:35 180.98 181.01 180.98 181.00 94.9K
14:36 181.00 181.00 180.96 180.97 89.9K
14:37 180.96 180.97 180.94 180.94 37.3K
14:38 180.96 180.99 180.93 180.93 119.8K
14:39 180.95 180.95 180.89 180.94 61.6K
14:40 180.88 180.91 180.88 180.90 38.8K
14:41 180.90 180.92 180.89 180.89 77.3K
14:42 180.91 180.95 180.91 180.93 50.2K
14:43 180.92 180.96 180.92 180.93 43.6K
14:44 180.97 181.03 180.92 181.02 216.3K
14:45 181.03 181.03 180.98 181.00 46.4K
14:46 180.98 181.02 180.98 181.00 193.6K
14:47 181.00 181.03 181.00 181.01 62.5K
14:48 181.01 181.01 180.97 181.00 52.0K
14:49 181.02 181.06 181.02 181.05 142.4K
14:50 181.04 181.06 181.03 181.05 49.3K
14:51 181.06 181.08 181.05 181.08 71.4K
14:52 181.06 181.10 181.06 181.06 79.2K
14:53 181.07 181.08 181.06 181.06 39.2K
14:54 181.07 181.07 181.02 181.05 95.5K
14:55 181.05 181.11 181.05 181.08 122.3K
14:56 181.10 181.10 181.07 181.07 93.8K
14:57 181.08 181.09 181.06 181.08 60.3K
14:58 181.08 181.10 181.06 181.07 57.5K
14:59 181.07 181.10 181.06 181.10 81.4K
15:00 181.09 181.09 181.05 181.05 74.0K
15:01 181.06 181.08 181.06 181.06 76.3K
15:02 181.06 181.11 181.06 181.09 252.3K
15:03 181.08 181.10 180.98 180.98 116.3K
15:04 181.00 181.00 180.92 180.96 75.7K
15:05 180.94 180.94 180.86 180.90 112.5K
15:06 180.88 180.92 180.88 180.92 61.5K
15:07 180.91 180.94 180.90 180.94 51.8K
15:08 180.93 180.94 180.93 180.94 83.0K
15:09 180.94 180.97 180.92 180.92 87.6K
15:10 180.94 180.96 180.87 180.87 127.3K
15:11 180.87 180.97 180.86 180.96 141.6K
15:12 180.95 181.04 180.95 181.03 176.9K
15:13 181.03 181.04 181.01 181.01 88.8K
15:14 181.00 181.05 181.00 181.03 137.1K
15:15 181.04 181.13 181.03 181.13 176.8K
15:16 181.11 181.14 181.09 181.09 77.0K
15:17 181.09 181.10 181.02 181.03 170.9K
15:18 181.02 181.03 180.99 180.99 68.5K
15:19 181.00 181.00 180.89 180.89 138.5K
15:20 180.89 180.90 180.86 180.87 99.2K
15:21 180.87 180.90 180.87 180.89 96.9K
15:22 180.90 180.97 180.88 180.96 101.9K
15:23 180.97 181.00 180.97 181.00 57.0K
15:24 181.00 181.06 180.99 181.06 87.8K
15:25 181.06 181.06 181.04 181.06 57.8K
15:26 181.06 181.07 181.03 181.06 107.4K
15:27 181.09 181.09 181.05 181.05 56.8K
15:28 181.07 181.08 181.05 181.06 84.6K
15:29 181.06 181.13 181.06 181.13 148.9K
15:30 181.14 181.14 181.09 181.10 119.8K
15:31 181.13 181.23 181.12 181.20 189.3K
15:32 181.21 181.23 181.19 181.20 122.7K
15:33 181.20 181.20 181.16 181.19 121.1K
15:34 181.18 181.24 181.18 181.22 142.9K
15:35 181.23 181.27 181.23 181.26 369.6K
15:36 181.26 181.26 181.21 181.22 98.3K
15:37 181.23 181.23 181.21 181.21 89.2K
15:38 181.22 181.25 181.17 181.20 246.5K
15:39 181.19 181.19 181.12 181.17 222.0K
15:40 181.17 181.19 181.07 181.07 168.7K
15:41 181.10 181.10 181.04 181.08 106.6K
15:42 181.06 181.06 181.02 181.03 61.8K
15:43 181.03 181.11 181.03 181.09 162.2K
15:44 181.08 181.11 181.07 181.11 159.5K
15:45 181.12 181.13 181.11 181.12 184.5K
15:46 181.11 181.11 181.01 181.05 205.2K
15:47 181.03 181.10 181.03 181.09 208.9K
15:48 181.09 181.09 181.03 181.09 821.3K
15:49 181.09 181.11 181.04 181.04 233.3K
15:50 180.94 180.94 180.84 180.92 845.4K
15:51 180.92 180.92 180.77 180.81 643.1K
15:52 180.81 180.81 180.65 180.65 403.2K
15:53 180.67 180.68 180.59 180.59 724.2K
15:54 180.56 180.64 180.54 180.64 298.8K
15:55 180.63 180.80 180.60 180.80 920.5K
15:56 180.82 180.92 180.80 180.90 576.4K
15:57 180.89 180.91 180.86 180.88 904.5K
15:58 180.88 180.88 180.71 180.71 1,063.9K
15:59 180.71 180.78 180.71 180.76 18,358.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available