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
09:30 183.87 184.12 183.86 184.12 1,020.2K
09:31 184.12 184.27 183.79 183.85 272.9K
09:32 183.76 184.06 183.76 184.05 262.2K
09:33 184.03 184.42 183.98 184.13 286.3K
09:34 184.14 184.15 184.01 184.12 170.7K
09:35 184.09 184.22 184.03 184.17 331.2K
09:36 184.19 184.19 184.06 184.12 100.7K
09:37 184.12 184.24 184.06 184.06 136.7K
09:38 184.07 184.29 184.07 184.28 78.9K
09:39 184.28 184.28 184.20 184.23 108.7K
09:40 184.25 184.34 184.21 184.25 128.9K
09:41 184.20 184.25 184.17 184.17 135.4K
09:42 184.15 184.15 183.95 183.97 89.2K
09:43 183.99 184.11 183.94 184.11 128.8K
09:44 184.20 184.20 184.07 184.10 91.2K
09:45 184.06 184.07 184.01 184.01 120.7K
09:46 184.01 184.10 184.01 184.05 104.0K
09:47 184.09 184.12 183.95 183.98 161.9K
09:48 183.98 184.02 183.89 183.89 86.4K
09:49 183.92 183.94 183.87 183.87 87.7K
09:50 183.89 184.01 183.89 184.00 130.8K
09:51 184.04 184.04 183.91 183.91 131.6K
09:52 183.92 183.92 183.88 183.89 80.9K
09:53 183.90 183.91 183.79 183.85 87.0K
09:54 183.85 183.85 183.69 183.69 78.3K
09:55 183.68 183.76 183.68 183.76 107.8K
09:56 183.80 183.81 183.74 183.78 101.1K
09:57 183.79 183.82 183.77 183.79 63.2K
09:58 183.80 183.92 183.80 183.92 131.6K
09:59 183.91 184.04 183.91 183.99 122.9K
10:00 184.03 184.18 183.97 184.18 139.3K
10:01 184.25 184.25 184.14 184.17 116.0K
10:02 184.14 184.22 184.14 184.15 97.8K
10:03 184.12 184.12 184.04 184.10 67.2K
10:04 184.02 184.05 183.98 183.98 72.7K
10:05 183.99 184.23 183.99 184.23 137.0K
10:06 184.23 184.24 184.20 184.20 76.4K
10:07 184.22 184.22 184.10 184.10 80.1K
10:08 184.14 184.20 184.13 184.17 148.9K
10:09 184.12 184.19 184.11 184.15 97.1K
10:10 184.17 184.41 184.17 184.41 110.8K
10:11 184.40 184.56 184.40 184.55 85.2K
10:12 184.51 184.58 184.47 184.58 229.0K
10:13 184.58 184.60 184.46 184.54 103.2K
10:14 184.56 184.58 184.53 184.53 81.0K
10:15 184.51 184.52 184.49 184.49 44.3K
10:16 184.50 184.54 184.47 184.49 88.2K
10:17 184.45 184.51 184.45 184.50 67.5K
10:18 184.51 184.52 184.48 184.50 58.0K
10:19 184.50 184.50 184.42 184.44 108.1K
10:20 184.46 184.49 184.46 184.47 65.9K
10:21 184.51 184.58 184.51 184.56 134.8K
10:22 184.57 184.60 184.54 184.60 127.1K
10:23 184.60 184.66 184.59 184.66 62.0K
10:24 184.64 184.75 184.63 184.75 128.7K
10:25 184.75 184.75 184.73 184.74 73.1K
10:26 184.67 184.74 184.67 184.72 65.6K
10:27 184.71 184.76 184.71 184.73 31.5K
10:28 184.74 184.74 184.67 184.67 76.7K
10:29 184.64 184.70 184.64 184.69 65.2K
10:30 184.69 184.72 184.64 184.70 114.1K
10:31 184.70 184.74 184.67 184.73 132.4K
10:32 184.70 184.76 184.70 184.76 91.2K
10:33 184.78 184.78 184.71 184.73 115.8K
10:34 184.72 184.73 184.69 184.72 45.4K
10:35 184.73 184.77 184.72 184.73 89.7K
10:36 184.74 184.75 184.70 184.75 58.0K
10:37 184.73 184.75 184.69 184.71 94.9K
10:38 184.70 184.78 184.70 184.78 109.3K
10:39 184.76 184.78 184.66 184.66 84.3K
10:40 184.68 184.68 184.65 184.66 24.2K
10:41 184.65 184.69 184.64 184.69 104.0K
10:42 184.68 184.81 184.66 184.80 52.6K
10:43 184.80 184.82 184.79 184.81 75.7K
10:44 184.80 184.80 184.71 184.71 85.5K
10:45 184.71 184.78 184.71 184.72 102.5K
10:46 184.71 184.77 184.69 184.75 113.2K
10:47 184.75 184.76 184.69 184.69 41.3K
10:48 184.70 184.76 184.68 184.76 102.0K
10:49 184.77 184.78 184.74 184.77 51.1K
10:50 184.78 184.78 184.75 184.78 100.2K
10:51 184.76 184.82 184.72 184.77 112.5K
10:52 184.76 184.76 184.73 184.76 77.9K
10:53 184.74 184.74 184.71 184.71 59.7K
10:54 184.72 184.72 184.65 184.69 118.0K
10:55 184.70 184.80 184.68 184.77 81.6K
10:56 184.78 184.80 184.77 184.78 110.3K
10:57 184.78 184.78 184.69 184.71 100.4K
10:58 184.71 184.71 184.67 184.67 37.5K
10:59 184.65 184.68 184.63 184.63 74.4K
11:00 184.67 184.67 184.61 184.66 31.8K
11:01 184.65 184.66 184.55 184.55 70.2K
11:02 184.57 184.65 184.56 184.65 66.7K
11:03 184.65 184.65 184.61 184.62 37.0K
11:04 184.63 184.65 184.61 184.61 36.3K
11:05 184.61 184.66 184.60 184.60 84.2K
11:06 184.60 184.60 184.53 184.59 55.0K
11:07 184.61 184.72 184.61 184.67 128.3K
11:08 184.66 184.70 184.66 184.66 48.2K
11:09 184.66 184.67 184.64 184.67 52.5K
11:10 184.73 184.73 184.70 184.70 85.0K
11:11 184.71 184.75 184.70 184.72 48.9K
11:12 184.75 184.80 184.75 184.78 59.1K
11:13 184.77 184.82 184.77 184.78 47.1K
11:14 184.79 184.81 184.79 184.80 114.4K
11:15 184.79 184.81 184.74 184.78 65.3K
11:16 184.78 184.80 184.72 184.74 50.3K
11:17 184.74 184.75 184.68 184.68 41.7K
11:18 184.70 184.72 184.70 184.71 37.6K
11:19 184.73 184.76 184.72 184.74 39.8K
11:20 184.74 184.74 184.70 184.70 83.1K
11:21 184.68 184.76 184.68 184.75 85.0K
11:22 184.75 184.79 184.75 184.76 78.8K
11:23 184.75 184.79 184.73 184.75 57.9K
11:24 184.75 184.81 184.75 184.81 42.2K
11:25 184.81 184.92 184.81 184.92 126.5K
11:26 184.91 184.95 184.90 184.95 75.0K
11:27 184.95 184.96 184.90 184.91 144.7K
11:28 184.92 184.93 184.89 184.89 35.6K
11:29 184.89 184.93 184.88 184.88 58.3K
11:30 184.86 184.96 184.86 184.91 99.0K
11:31 184.92 184.94 184.90 184.94 69.7K
11:32 184.95 184.96 184.93 184.96 53.4K
11:33 184.97 185.01 184.96 184.97 55.6K
11:34 184.97 185.05 184.97 185.05 91.3K
11:35 185.06 185.06 185.03 185.05 87.9K
11:36 185.05 185.15 185.05 185.15 51.3K
11:37 185.14 185.17 185.13 185.15 123.0K
11:38 185.16 185.16 185.06 185.08 126.0K
11:39 185.06 185.07 185.03 185.04 70.0K
11:40 185.02 185.05 185.01 185.03 40.7K
11:41 185.04 185.07 185.01 185.04 60.5K
11:42 185.05 185.06 185.04 185.05 30.6K
11:43 185.02 185.02 184.94 184.94 39.0K
11:44 184.93 184.95 184.87 184.91 64.3K
11:45 184.91 184.91 184.88 184.90 37.2K
11:46 184.90 184.91 184.88 184.89 39.8K
11:47 184.89 184.91 184.87 184.89 38.6K
11:48 184.88 184.91 184.86 184.86 119.1K
11:49 184.87 184.88 184.83 184.84 77.8K
11:50 184.84 184.86 184.83 184.84 28.4K
11:51 184.84 184.87 184.84 184.86 57.8K
11:52 184.82 184.82 184.78 184.78 56.0K
11:53 184.79 184.83 184.79 184.82 64.8K
11:54 184.82 184.83 184.78 184.78 62.1K
11:55 184.78 184.84 184.78 184.84 64.8K
11:56 184.83 184.84 184.83 184.83 55.1K
11:57 184.84 184.85 184.75 184.75 87.4K
11:58 184.75 184.75 184.72 184.74 51.7K
11:59 184.72 184.73 184.70 184.71 38.5K
12:00 184.70 184.72 184.68 184.68 35.6K
12:01 184.67 184.68 184.65 184.66 69.2K
12:02 184.68 184.68 184.66 184.68 22.4K
12:03 184.66 184.70 184.66 184.69 44.8K
12:04 184.69 184.76 184.69 184.75 91.9K
12:05 184.74 184.74 184.71 184.72 50.3K
12:06 184.72 184.72 184.64 184.65 334.2K
12:07 184.63 184.68 184.62 184.65 43.6K
12:08 184.61 184.62 184.57 184.58 86.9K
12:09 184.59 184.72 184.59 184.65 99.8K
12:10 184.67 184.67 184.62 184.66 40.0K
12:11 184.69 184.72 184.67 184.71 63.3K
12:12 184.74 184.74 184.70 184.71 36.3K
12:13 184.73 184.75 184.70 184.70 36.6K
12:14 184.71 184.71 184.64 184.64 55.1K
12:15 184.66 184.68 184.66 184.67 19.0K
12:16 184.69 184.69 184.66 184.67 32.6K
12:17 184.66 184.68 184.62 184.62 37.7K
12:18 184.62 184.62 184.59 184.59 37.0K
12:19 184.59 184.59 184.59 184.59 23.2K
12:20 184.59 184.64 184.59 184.64 125.1K
12:21 184.64 184.67 184.64 184.66 94.8K
12:22 184.65 184.67 184.64 184.67 49.8K
12:23 184.67 184.69 184.67 184.67 16.6K
12:24 184.67 184.76 184.67 184.73 66.9K
12:25 184.73 184.75 184.65 184.65 70.1K
12:26 184.64 184.67 184.62 184.65 28.6K
12:27 184.69 184.69 184.67 184.68 53.9K
12:28 184.68 184.75 184.67 184.75 58.3K
12:29 184.74 184.77 184.74 184.74 46.4K
12:30 184.75 184.75 184.71 184.71 78.5K
12:31 184.73 184.75 184.72 184.74 49.2K
12:32 184.72 184.74 184.71 184.72 14.2K
12:33 184.72 184.72 184.68 184.68 28.7K
12:34 184.68 184.70 184.67 184.69 18.6K
12:35 184.69 184.69 184.67 184.69 27.8K
12:36 184.67 184.69 184.66 184.67 22.2K
12:37 184.67 184.69 184.64 184.67 71.7K
12:38 184.68 184.71 184.65 184.71 73.3K
12:39 184.68 184.68 184.63 184.64 85.5K
12:40 184.65 184.73 184.63 184.70 50.0K
12:41 184.69 184.69 184.66 184.67 48.6K
12:42 184.67 184.70 184.66 184.70 65.6K
12:43 184.67 184.72 184.67 184.71 53.3K
12:44 184.71 184.79 184.71 184.75 81.4K
12:45 184.76 184.77 184.73 184.74 28.9K
12:46 184.74 184.78 184.71 184.78 20.4K
12:47 184.76 184.78 184.76 184.78 30.0K
12:48 184.77 184.78 184.75 184.76 29.3K
12:49 184.76 184.77 184.75 184.76 54.0K
12:50 184.77 184.77 184.73 184.75 36.4K
12:51 184.75 184.83 184.74 184.83 69.3K
12:52 184.84 184.84 184.78 184.78 37.6K
12:53 184.78 184.78 184.74 184.75 52.2K
12:54 184.75 184.83 184.75 184.81 86.9K
12:55 184.82 184.83 184.76 184.76 47.3K
12:56 184.77 184.78 184.75 184.76 35.1K
12:57 184.75 184.78 184.75 184.78 57.8K
12:58 184.77 184.77 184.68 184.76 111.9K
12:59 184.76 184.78 184.74 184.75 25.2K
13:00 184.76 184.78 184.70 184.70 48.4K
13:01 184.73 184.76 184.71 184.73 81.0K
13:02 184.75 184.77 184.75 184.76 24.0K
13:03 184.77 184.79 184.73 184.73 54.7K
13:04 184.74 184.74 184.69 184.71 82.0K
13:05 184.71 184.75 184.71 184.75 51.2K
13:06 184.73 184.74 184.71 184.73 15.5K
13:07 184.71 184.71 184.69 184.71 27.7K
13:08 184.71 184.78 184.71 184.77 28.1K
13:09 184.77 184.78 184.77 184.78 30.3K
13:10 184.76 184.79 184.76 184.78 30.4K
13:11 184.77 184.79 184.77 184.78 27.9K
13:12 184.77 184.81 184.77 184.81 93.8K
13:13 184.82 184.83 184.80 184.80 43.6K
13:14 184.79 184.81 184.74 184.75 69.9K
13:15 184.75 184.76 184.74 184.74 18.6K
13:16 184.75 184.76 184.75 184.76 22.8K
13:17 184.73 184.75 184.73 184.75 40.1K
13:18 184.73 184.77 184.73 184.74 29.9K
13:19 184.75 184.79 184.74 184.78 59.9K
13:20 184.78 184.78 184.76 184.76 82.1K
13:21 184.73 184.80 184.73 184.80 96.4K
13:22 184.81 184.82 184.80 184.81 25.5K
13:23 184.82 184.88 184.80 184.87 58.7K
13:24 184.87 184.87 184.86 184.87 29.7K
13:25 184.87 184.88 184.78 184.80 57.0K
13:26 184.80 184.84 184.80 184.82 57.2K
13:27 184.83 184.83 184.81 184.82 16.5K
13:28 184.81 184.87 184.81 184.86 56.8K
13:29 184.86 184.90 184.86 184.90 85.2K
13:30 184.88 184.88 184.86 184.87 71.2K
13:31 184.85 184.85 184.78 184.83 137.4K
13:32 184.82 184.84 184.82 184.82 19.2K
13:33 184.83 184.84 184.79 184.81 43.0K
13:34 184.81 184.81 184.77 184.78 38.5K
13:35 184.80 184.81 184.77 184.77 65.8K
13:36 184.78 184.78 184.75 184.75 26.9K
13:37 184.76 184.84 184.76 184.84 89.7K
13:38 184.84 184.89 184.82 184.89 117.0K
13:39 184.88 184.94 184.88 184.91 39.6K
13:40 184.91 184.93 184.90 184.90 17.2K
13:41 184.92 184.93 184.91 184.91 28.0K
13:42 184.93 184.97 184.92 184.96 176.5K
13:43 184.94 185.02 184.93 185.01 98.4K
13:44 184.99 185.04 184.98 185.00 157.6K
13:45 185.00 185.01 184.98 185.00 33.4K
13:46 184.99 185.01 184.98 185.00 21.6K
13:47 185.01 185.01 184.94 184.98 82.1K
13:48 184.98 185.00 184.97 185.00 118.1K
13:49 185.00 185.01 184.93 184.93 48.4K
13:50 184.93 184.97 184.93 184.97 38.9K
13:51 184.98 185.04 184.96 185.01 67.2K
13:52 185.01 185.01 184.97 184.98 44.0K
13:53 184.98 184.98 184.95 184.97 26.5K
13:54 184.98 185.05 184.97 185.03 59.7K
13:55 185.03 185.05 185.02 185.02 24.2K
13:56 185.04 185.05 184.90 184.92 86.9K
13:57 184.91 184.92 184.90 184.91 22.1K
13:58 184.90 184.91 184.89 184.90 26.0K
13:59 184.91 184.94 184.88 184.88 105.5K
14:00 184.86 184.88 184.85 184.85 29.8K
14:01 184.86 184.92 184.86 184.91 66.9K
14:02 184.91 184.92 184.89 184.90 38.2K
14:03 184.90 184.92 184.89 184.90 26.4K
14:04 184.90 184.91 184.86 184.87 55.6K
14:05 184.85 184.88 184.84 184.84 33.2K
14:06 184.85 184.88 184.85 184.85 25.7K
14:07 184.85 184.85 184.83 184.83 52.3K
14:08 184.84 184.84 184.80 184.80 77.3K
14:09 184.80 184.82 184.79 184.79 46.2K
14:10 184.79 184.85 184.78 184.84 35.8K
14:11 184.83 184.84 184.81 184.84 114.7K
14:12 184.85 184.88 184.85 184.85 40.7K
14:13 184.86 184.94 184.86 184.93 78.7K
14:14 184.92 184.93 184.91 184.91 44.4K
14:15 184.91 184.93 184.91 184.92 21.3K
14:16 184.93 184.99 184.90 184.98 266.1K
14:17 184.99 185.00 184.97 184.98 30.9K
14:18 184.99 184.99 184.96 184.97 44.5K
14:19 184.97 185.01 184.97 185.01 107.9K
14:20 185.00 185.02 185.00 185.01 36.5K
14:21 185.01 185.02 184.99 185.02 20.8K
14:22 185.02 185.02 185.01 185.02 35.7K
14:23 185.02 185.02 184.98 184.98 84.4K
14:24 184.98 184.99 184.96 184.96 31.4K
14:25 184.96 184.98 184.96 184.97 45.7K
14:26 184.98 184.98 184.96 184.98 25.6K
14:27 184.98 184.98 184.91 184.92 56.2K
14:28 184.92 184.94 184.89 184.89 36.6K
14:29 184.91 184.92 184.87 184.89 41.9K
14:30 184.87 184.92 184.87 184.90 88.8K
14:31 184.91 184.91 184.85 184.85 44.1K
14:32 184.85 184.88 184.85 184.88 25.3K
14:33 184.87 184.89 184.87 184.89 37.8K
14:34 184.90 184.98 184.90 184.95 144.3K
14:35 184.96 184.98 184.94 184.98 71.7K
14:36 184.98 185.00 184.97 185.00 62.2K
14:37 185.00 185.03 184.99 185.01 23.1K
14:38 185.01 185.01 184.98 184.99 42.5K
14:39 184.99 185.00 184.95 184.97 33.8K
14:40 184.96 184.96 184.91 184.92 88.0K
14:41 184.90 184.97 184.90 184.97 61.7K
14:42 184.96 184.96 184.93 184.93 64.8K
14:43 184.96 184.97 184.93 184.93 42.1K
14:44 184.93 184.96 184.92 184.94 32.4K
14:45 184.92 184.94 184.89 184.92 121.1K
14:46 184.98 184.99 184.95 184.98 96.0K
14:47 184.97 184.99 184.96 184.96 23.9K
14:48 184.96 184.97 184.94 184.96 53.0K
14:49 184.96 184.96 184.92 184.95 77.3K
14:50 184.96 184.97 184.93 184.94 34.6K
14:51 184.93 184.94 184.92 184.93 37.1K
14:52 184.95 184.95 184.90 184.90 88.8K
14:53 184.90 184.92 184.90 184.91 58.9K
14:54 184.92 184.92 184.90 184.90 54.1K
14:55 184.91 184.92 184.89 184.92 50.6K
14:56 184.90 184.94 184.90 184.93 132.3K
14:57 184.92 184.95 184.91 184.95 96.2K
14:58 184.95 185.01 184.94 184.99 99.2K
14:59 184.98 185.04 184.98 185.02 80.8K
15:00 185.02 185.12 185.02 185.11 79.7K
15:01 185.11 185.21 185.11 185.21 125.0K
15:02 185.20 185.30 185.20 185.29 104.7K
15:03 185.33 185.35 185.33 185.34 85.3K
15:04 185.38 185.38 185.34 185.36 119.9K
15:05 185.34 185.36 185.34 185.34 60.5K
15:06 185.34 185.38 185.34 185.34 87.0K
15:07 185.34 185.35 185.32 185.34 52.8K
15:08 185.33 185.33 185.27 185.29 151.8K
15:09 185.28 185.31 185.26 185.26 106.1K
15:10 185.26 185.26 185.22 185.22 70.2K
15:11 185.23 185.24 185.21 185.22 45.5K
15:12 185.23 185.23 185.21 185.21 48.7K
15:13 185.21 185.26 185.21 185.26 89.8K
15:14 185.29 185.32 185.26 185.26 105.3K
15:15 185.27 185.28 185.27 185.27 40.6K
15:16 185.28 185.31 185.27 185.30 70.0K
15:17 185.31 185.31 185.23 185.27 145.0K
15:18 185.29 185.30 185.28 185.29 61.7K
15:19 185.29 185.31 185.28 185.28 32.2K
15:20 185.27 185.29 185.26 185.27 55.2K
15:21 185.27 185.31 185.26 185.30 73.1K
15:22 185.30 185.35 185.29 185.34 111.8K
15:23 185.35 185.41 185.35 185.39 72.6K
15:24 185.39 185.41 185.38 185.38 61.2K
15:25 185.39 185.40 185.38 185.40 49.9K
15:26 185.40 185.41 185.38 185.39 37.0K
15:27 185.39 185.45 185.39 185.45 144.8K
15:28 185.43 185.47 185.43 185.45 132.7K
15:29 185.46 185.48 185.44 185.44 84.2K
15:30 185.46 185.47 185.44 185.45 77.4K
15:31 185.44 185.48 185.44 185.48 72.8K
15:32 185.49 185.55 185.49 185.55 93.9K
15:33 185.53 185.55 185.51 185.51 57.2K
15:34 185.51 185.51 185.48 185.49 102.8K
15:35 185.51 185.51 185.47 185.48 85.2K
15:36 185.49 185.53 185.49 185.51 194.9K
15:37 185.52 185.52 185.50 185.52 82.3K
15:38 185.48 185.49 185.46 185.46 140.9K
15:39 185.46 185.46 185.45 185.45 154.5K
15:40 185.47 185.51 185.47 185.51 90.2K
15:41 185.50 185.54 185.49 185.51 166.4K
15:42 185.50 185.54 185.49 185.50 67.2K
15:43 185.50 185.50 185.48 185.48 142.1K
15:44 185.51 185.51 185.48 185.48 141.2K
15:45 185.44 185.45 185.43 185.43 220.5K
15:46 185.44 185.51 185.44 185.51 238.3K
15:47 185.51 185.51 185.50 185.50 171.6K
15:48 185.49 185.50 185.45 185.46 330.4K
15:49 185.43 185.44 185.40 185.42 216.4K
15:50 185.44 185.44 185.34 185.34 345.3K
15:51 185.34 185.35 185.26 185.26 278.0K
15:52 185.26 185.29 185.26 185.27 169.3K
15:53 185.27 185.29 185.22 185.22 301.1K
15:54 185.22 185.31 185.18 185.29 456.1K
15:55 185.23 185.33 185.22 185.24 598.0K
15:56 185.23 185.28 185.22 185.25 513.0K
15:57 185.24 185.26 185.21 185.25 563.2K
15:58 185.24 185.26 185.16 185.17 731.0K
15:59 185.14 185.22 185.12 185.14 15,612.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available