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
09:30 183.73 183.73 183.39 183.68 1,561.7K
09:31 183.76 183.88 183.65 183.73 346.2K
09:32 183.73 183.79 183.66 183.68 183.9K
09:33 183.72 183.72 183.44 183.45 225.3K
09:34 183.42 183.72 183.42 183.69 149.1K
09:35 183.66 183.82 183.55 183.82 256.0K
09:36 183.85 183.97 183.85 183.97 311.9K
09:37 183.96 184.14 183.96 184.08 200.9K
09:38 184.09 184.23 184.09 184.20 142.6K
09:39 184.15 184.17 183.92 183.92 97.5K
09:40 184.01 184.17 184.01 184.07 178.7K
09:41 184.02 184.12 183.99 184.12 142.5K
09:42 184.16 184.25 184.14 184.21 113.2K
09:43 184.21 184.29 184.21 184.24 90.2K
09:44 184.24 184.33 184.16 184.32 103.1K
09:45 184.33 184.33 184.21 184.21 150.0K
09:46 184.22 184.30 184.22 184.30 64.9K
09:47 184.26 184.33 184.26 184.31 84.4K
09:48 184.30 184.36 184.30 184.33 96.8K
09:49 184.36 184.55 184.34 184.50 193.8K
09:50 184.47 184.57 184.45 184.54 124.4K
09:51 184.58 184.68 184.58 184.65 147.8K
09:52 184.63 184.79 184.59 184.78 84.7K
09:53 184.78 184.82 184.73 184.76 109.7K
09:54 184.74 184.74 184.54 184.54 98.7K
09:55 184.56 184.60 184.50 184.57 68.5K
09:56 184.53 184.67 184.53 184.66 53.2K
09:57 184.62 184.71 184.60 184.71 76.7K
09:58 184.74 184.86 184.73 184.81 100.0K
09:59 184.79 184.80 184.73 184.75 56.9K
10:00 184.78 184.80 184.68 184.68 92.7K
10:01 184.67 184.75 184.65 184.73 76.5K
10:02 184.72 184.79 184.71 184.79 148.5K
10:03 184.77 184.82 184.77 184.77 83.8K
10:04 184.76 184.79 184.70 184.70 68.3K
10:05 184.67 184.77 184.66 184.66 117.7K
10:06 184.67 184.68 184.59 184.67 92.4K
10:07 184.67 184.70 184.66 184.69 35.5K
10:08 184.69 184.87 184.67 184.87 183.2K
10:09 184.88 184.91 184.84 184.91 104.5K
10:10 184.91 184.91 184.80 184.82 151.2K
10:11 184.84 184.86 184.76 184.76 54.8K
10:12 184.80 184.88 184.80 184.87 80.8K
10:13 184.88 184.93 184.88 184.92 48.4K
10:14 184.89 184.99 184.89 184.95 51.0K
10:15 184.96 184.96 184.88 184.91 48.7K
10:16 184.90 184.93 184.87 184.89 81.7K
10:17 184.86 184.87 184.77 184.79 153.3K
10:18 184.79 184.79 184.67 184.68 87.0K
10:19 184.65 184.66 184.55 184.57 73.3K
10:20 184.56 184.57 184.50 184.53 83.8K
10:21 184.59 184.61 184.57 184.61 82.2K
10:22 184.62 184.62 184.58 184.59 73.9K
10:23 184.59 184.67 184.57 184.67 47.6K
10:24 184.65 184.74 184.65 184.71 107.4K
10:25 184.68 184.68 184.57 184.62 132.4K
10:26 184.63 184.71 184.57 184.57 64.9K
10:27 184.58 184.61 184.52 184.54 43.5K
10:28 184.54 184.57 184.48 184.48 43.7K
10:29 184.47 184.50 184.46 184.48 59.1K
10:30 184.50 184.50 184.37 184.37 62.4K
10:31 184.34 184.41 184.34 184.41 66.9K
10:32 184.40 184.40 184.35 184.36 77.3K
10:33 184.37 184.41 184.35 184.40 58.0K
10:34 184.33 184.37 184.29 184.35 83.2K
10:35 184.31 184.31 184.22 184.30 77.0K
10:36 184.27 184.32 184.26 184.32 62.9K
10:37 184.31 184.31 184.15 184.17 106.5K
10:38 184.18 184.19 184.04 184.05 73.4K
10:39 184.06 184.09 184.03 184.08 67.6K
10:40 184.08 184.15 184.08 184.14 95.9K
10:41 184.13 184.15 184.10 184.14 105.9K
10:42 184.14 184.15 184.04 184.05 165.8K
10:43 184.06 184.15 184.06 184.15 79.5K
10:44 184.14 184.21 184.12 184.15 83.5K
10:45 184.15 184.18 184.12 184.18 71.3K
10:46 184.20 184.20 184.17 184.20 29.3K
10:47 184.18 184.21 184.15 184.19 88.1K
10:48 184.21 184.23 184.20 184.23 58.2K
10:49 184.23 184.26 184.17 184.17 80.7K
10:50 184.15 184.15 184.13 184.13 87.7K
10:51 184.12 184.14 184.02 184.02 90.6K
10:52 183.99 183.99 183.85 183.88 87.4K
10:53 183.86 183.90 183.86 183.90 53.2K
10:54 183.89 183.93 183.88 183.93 98.6K
10:55 183.95 183.99 183.95 183.98 135.4K
10:56 183.98 183.98 183.87 183.90 63.3K
10:57 183.89 183.92 183.85 183.88 82.0K
10:58 183.87 183.90 183.86 183.87 106.4K
10:59 183.87 183.95 183.84 183.84 174.8K
11:00 183.80 183.81 183.77 183.77 61.9K
11:01 183.75 183.82 183.75 183.79 75.9K
11:02 183.79 183.81 183.76 183.79 92.3K
11:03 183.77 183.83 183.77 183.81 45.9K
11:04 183.81 183.81 183.69 183.74 224.0K
11:05 183.74 183.74 183.68 183.69 191.7K
11:06 183.69 183.70 183.64 183.64 61.0K
11:07 183.66 183.66 183.61 183.62 67.6K
11:08 183.57 183.63 183.57 183.61 146.1K
11:09 183.59 183.64 183.59 183.64 62.7K
11:10 183.57 183.62 183.52 183.62 360.1K
11:11 183.62 183.63 183.57 183.62 168.2K
11:12 183.65 183.67 183.64 183.64 64.6K
11:13 183.64 183.69 183.64 183.69 77.8K
11:14 183.69 183.79 183.69 183.79 367.1K
11:15 183.79 183.80 183.70 183.73 145.7K
11:16 183.76 183.79 183.72 183.72 77.3K
11:17 183.72 183.73 183.61 183.65 88.5K
11:18 183.64 183.65 183.55 183.55 66.8K
11:19 183.55 183.58 183.54 183.57 52.2K
11:20 183.58 183.63 183.58 183.59 63.1K
11:21 183.59 183.59 183.56 183.56 28.7K
11:22 183.57 183.57 183.54 183.56 50.9K
11:23 183.57 183.59 183.57 183.59 49.3K
11:24 183.60 183.65 183.60 183.65 91.4K
11:25 183.65 183.73 183.61 183.62 127.8K
11:26 183.58 183.63 183.58 183.62 79.6K
11:27 183.62 183.62 183.56 183.61 59.6K
11:28 183.60 183.60 183.56 183.57 41.5K
11:29 183.57 183.57 183.47 183.55 102.2K
11:30 183.55 183.59 183.51 183.59 126.1K
11:31 183.58 183.64 183.58 183.63 42.4K
11:32 183.64 183.65 183.61 183.62 36.3K
11:33 183.60 183.62 183.57 183.60 92.5K
11:34 183.60 183.66 183.59 183.59 53.9K
11:35 183.60 183.69 183.59 183.68 89.3K
11:36 183.68 183.76 183.68 183.73 65.3K
11:37 183.71 183.73 183.65 183.72 113.7K
11:38 183.72 183.77 183.71 183.75 65.1K
11:39 183.77 183.90 183.73 183.87 111.7K
11:40 183.88 183.95 183.88 183.93 49.9K
11:41 183.93 183.94 183.92 183.93 59.9K
11:42 183.93 183.93 183.88 183.88 81.6K
11:43 183.87 183.95 183.87 183.95 44.5K
11:44 183.97 184.06 183.95 184.06 59.2K
11:45 184.03 184.05 183.99 184.00 102.2K
11:46 183.93 183.95 183.87 183.89 82.9K
11:47 183.87 183.87 183.78 183.82 54.1K
11:48 183.81 183.81 183.72 183.73 41.5K
11:49 183.70 183.71 183.66 183.67 65.8K
11:50 183.67 183.72 183.67 183.72 54.5K
11:51 183.72 183.74 183.69 183.72 106.9K
11:52 183.71 183.73 183.70 183.73 32.6K
11:53 183.71 183.73 183.66 183.70 68.4K
11:54 183.70 183.78 183.70 183.76 39.1K
11:55 183.76 183.78 183.72 183.73 41.0K
11:56 183.74 183.80 183.74 183.78 40.8K
11:57 183.78 183.79 183.76 183.77 24.7K
11:58 183.76 183.79 183.74 183.74 36.0K
11:59 183.73 183.79 183.72 183.77 46.1K
12:00 183.77 183.87 183.76 183.86 105.3K
12:01 183.86 183.97 183.86 183.97 69.6K
12:02 183.96 183.99 183.94 183.98 49.3K
12:03 183.99 183.99 183.96 183.98 47.1K
12:04 183.97 184.04 183.95 184.03 38.5K
12:05 184.05 184.08 184.03 184.04 72.0K
12:06 184.03 184.04 183.97 183.97 46.1K
12:07 184.00 184.03 184.00 184.02 40.5K
12:08 184.03 184.05 183.99 183.99 26.1K
12:09 184.02 184.02 183.99 183.99 30.2K
12:10 183.99 184.01 183.96 183.97 86.8K
12:11 183.96 183.98 183.96 183.96 21.6K
12:12 183.96 184.01 183.96 184.01 35.9K
12:13 184.01 184.03 183.97 183.97 49.5K
12:14 183.98 184.02 183.97 184.02 35.5K
12:15 183.97 184.02 183.96 184.02 64.7K
12:16 183.99 183.99 183.95 183.95 36.7K
12:17 183.95 183.98 183.95 183.97 22.3K
12:18 183.98 184.02 183.98 184.02 79.8K
12:19 184.02 184.02 183.99 184.00 20.5K
12:20 184.00 184.00 183.93 183.94 79.4K
12:21 183.94 183.95 183.92 183.94 29.2K
12:22 183.94 184.01 183.94 184.01 41.2K
12:23 184.00 184.01 183.92 183.93 85.1K
12:24 183.94 183.96 183.93 183.93 31.7K
12:25 183.94 183.96 183.92 183.96 42.3K
12:26 183.95 183.97 183.95 183.97 32.1K
12:27 183.96 183.96 183.94 183.94 21.8K
12:28 183.93 183.93 183.88 183.90 79.7K
12:29 183.91 183.93 183.90 183.92 28.7K
12:30 183.93 183.94 183.92 183.92 30.3K
12:31 183.94 183.95 183.93 183.94 45.2K
12:32 183.95 183.97 183.93 183.97 28.7K
12:33 183.98 183.98 183.94 183.94 63.2K
12:34 183.95 183.95 183.92 183.92 37.3K
12:35 183.92 183.93 183.90 183.91 36.7K
12:36 183.93 183.95 183.90 183.90 113.4K
12:37 183.87 183.87 183.86 183.86 105.1K
12:38 183.86 183.88 183.86 183.87 27.8K
12:39 183.87 183.87 183.77 183.77 59.8K
12:40 183.79 183.84 183.76 183.83 48.2K
12:41 183.83 183.84 183.75 183.75 135.0K
12:42 183.74 183.79 183.74 183.79 40.9K
12:43 183.78 183.79 183.76 183.77 34.0K
12:44 183.77 183.77 183.74 183.75 18.5K
12:45 183.74 183.78 183.74 183.78 46.0K
12:46 183.78 183.79 183.76 183.78 21.8K
12:47 183.78 183.82 183.77 183.82 34.6K
12:48 183.83 183.84 183.81 183.82 20.7K
12:49 183.82 183.82 183.80 183.82 36.9K
12:50 183.83 183.83 183.81 183.83 28.9K
12:51 183.84 183.84 183.68 183.68 84.0K
12:52 183.68 183.69 183.67 183.68 16.4K
12:53 183.68 183.69 183.67 183.67 28.3K
12:54 183.68 183.68 183.63 183.64 64.1K
12:55 183.64 183.67 183.64 183.66 31.9K
12:56 183.66 183.69 183.65 183.69 68.6K
12:57 183.70 183.71 183.69 183.70 72.1K
12:58 183.68 183.68 183.65 183.66 34.3K
12:59 183.66 183.69 183.64 183.64 51.8K
13:00 183.62 183.68 183.62 183.68 35.5K
13:01 183.67 183.71 183.64 183.71 71.5K
13:02 183.70 183.70 183.66 183.70 51.8K
13:03 183.70 183.72 183.69 183.71 77.6K
13:04 183.71 183.73 183.70 183.71 37.3K
13:05 183.71 183.76 183.71 183.76 60.6K
13:06 183.77 183.77 183.72 183.77 109.4K
13:07 183.75 183.75 183.71 183.75 117.1K
13:08 183.75 183.75 183.73 183.73 73.0K
13:09 183.73 183.76 183.73 183.75 41.3K
13:10 183.77 183.78 183.77 183.77 50.8K
13:11 183.76 183.81 183.76 183.78 38.5K
13:12 183.81 183.82 183.78 183.79 41.1K
13:13 183.79 183.79 183.77 183.78 148.5K
13:14 183.78 183.78 183.77 183.78 44.8K
13:15 183.78 183.78 183.76 183.77 33.1K
13:16 183.78 183.78 183.75 183.76 27.9K
13:17 183.77 183.78 183.75 183.76 26.7K
13:18 183.76 183.77 183.68 183.70 164.8K
13:19 183.70 183.77 183.70 183.77 113.0K
13:20 183.76 183.84 183.76 183.84 135.5K
13:21 183.83 183.85 183.80 183.83 37.5K
13:22 183.82 183.82 183.79 183.80 23.1K
13:23 183.79 183.82 183.78 183.78 133.6K
13:24 183.80 183.85 183.80 183.82 186.0K
13:25 183.82 183.83 183.81 183.83 38.4K
13:26 183.82 183.85 183.81 183.85 30.8K
13:27 183.82 183.85 183.82 183.82 55.2K
13:28 183.82 183.83 183.81 183.82 25.0K
13:29 183.82 183.82 183.79 183.79 30.4K
13:30 183.82 183.88 183.82 183.87 50.2K
13:31 183.87 183.88 183.86 183.88 28.2K
13:32 183.88 183.90 183.85 183.85 33.4K
13:33 183.86 183.92 183.85 183.92 69.8K
13:34 183.90 183.92 183.89 183.89 29.5K
13:35 183.89 183.89 183.80 183.84 77.2K
13:36 183.81 183.89 183.81 183.89 53.9K
13:37 183.84 183.88 183.82 183.86 48.7K
13:38 183.87 183.87 183.85 183.87 28.2K
13:39 183.86 183.86 183.83 183.83 31.2K
13:40 183.82 183.82 183.76 183.81 67.1K
13:41 183.80 183.82 183.79 183.81 19.6K
13:42 183.81 183.88 183.79 183.88 120.5K
13:43 183.87 183.88 183.83 183.83 95.4K
13:44 183.82 183.89 183.82 183.89 38.5K
13:45 183.85 183.86 183.78 183.82 319.3K
13:46 183.82 183.85 183.80 183.85 55.8K
13:47 183.82 183.87 183.82 183.85 41.9K
13:48 183.85 183.89 183.85 183.86 41.0K
13:49 183.85 183.89 183.85 183.89 30.8K
13:50 183.87 183.90 183.87 183.90 52.0K
13:51 183.88 183.89 183.86 183.88 47.4K
13:52 183.87 183.90 183.86 183.90 67.6K
13:53 183.88 183.94 183.88 183.93 80.1K
13:54 183.91 183.92 183.89 183.89 61.0K
13:55 183.93 183.93 183.82 183.82 97.1K
13:56 183.84 183.84 183.81 183.83 17.2K
13:57 183.83 183.83 183.80 183.82 26.0K
13:58 183.82 183.86 183.80 183.86 32.5K
13:59 183.85 183.85 183.77 183.77 114.5K
14:00 183.78 183.80 183.68 183.68 102.1K
14:01 183.65 183.66 183.58 183.58 120.1K
14:02 183.60 183.65 183.57 183.65 74.1K
14:03 183.67 183.67 183.65 183.66 28.9K
14:04 183.69 183.69 183.65 183.67 42.6K
14:05 183.66 183.70 183.65 183.68 64.4K
14:06 183.66 183.69 183.65 183.66 55.5K
14:07 183.66 183.70 183.66 183.70 59.8K
14:08 183.68 183.68 183.64 183.64 57.8K
14:09 183.65 183.70 183.65 183.68 112.7K
14:10 183.68 183.69 183.64 183.66 73.9K
14:11 183.68 183.71 183.68 183.68 93.0K
14:12 183.68 183.69 183.67 183.68 53.7K
14:13 183.69 183.74 183.69 183.74 65.9K
14:14 183.74 183.75 183.72 183.72 65.1K
14:15 183.75 183.77 183.73 183.76 58.0K
14:16 183.73 183.77 183.73 183.76 40.4K
14:17 183.76 183.78 183.74 183.76 20.0K
14:18 183.76 183.76 183.73 183.73 30.9K
14:19 183.74 183.74 183.69 183.70 72.1K
14:20 183.70 183.76 183.66 183.68 120.1K
14:21 183.70 183.72 183.68 183.71 43.5K
14:22 183.72 183.76 183.71 183.75 103.4K
14:23 183.76 183.78 183.74 183.77 54.6K
14:24 183.77 183.78 183.70 183.70 74.1K
14:25 183.70 183.71 183.68 183.68 37.7K
14:26 183.67 183.67 183.61 183.64 221.2K
14:27 183.64 183.64 183.60 183.60 60.8K
14:28 183.61 183.62 183.58 183.62 37.7K
14:29 183.60 183.62 183.58 183.61 53.0K
14:30 183.59 183.59 183.47 183.48 243.0K
14:31 183.50 183.50 183.46 183.49 73.3K
14:32 183.52 183.55 183.50 183.55 182.2K
14:33 183.56 183.56 183.50 183.50 83.3K
14:34 183.50 183.54 183.50 183.52 34.8K
14:35 183.53 183.53 183.46 183.49 65.4K
14:36 183.50 183.55 183.47 183.53 98.0K
14:37 183.55 183.58 183.53 183.53 56.5K
14:38 183.55 183.56 183.52 183.53 47.6K
14:39 183.55 183.57 183.54 183.54 48.0K
14:40 183.53 183.57 183.53 183.56 41.4K
14:41 183.55 183.56 183.53 183.55 77.7K
14:42 183.56 183.56 183.52 183.52 63.4K
14:43 183.54 183.55 183.51 183.55 70.0K
14:44 183.54 183.61 183.52 183.59 52.0K
14:45 183.59 183.63 183.56 183.63 95.4K
14:46 183.62 183.63 183.61 183.62 30.5K
14:47 183.61 183.64 183.60 183.64 49.3K
14:48 183.63 183.64 183.61 183.61 58.9K
14:49 183.61 183.66 183.61 183.65 38.3K
14:50 183.64 183.64 183.55 183.61 133.9K
14:51 183.61 183.66 183.61 183.65 52.0K
14:52 183.64 183.66 183.64 183.66 22.8K
14:53 183.64 183.65 183.53 183.53 98.0K
14:54 183.53 183.55 183.51 183.52 123.2K
14:55 183.53 183.60 183.52 183.56 60.4K
14:56 183.56 183.56 183.53 183.54 63.5K
14:57 183.52 183.52 183.47 183.50 133.0K
14:58 183.49 183.58 183.49 183.56 112.2K
14:59 183.57 183.57 183.52 183.54 95.7K
15:00 183.56 183.56 183.46 183.47 148.6K
15:01 183.47 183.47 183.33 183.34 155.6K
15:02 183.34 183.36 183.31 183.36 90.3K
15:03 183.34 183.35 183.31 183.32 31.0K
15:04 183.33 183.33 183.32 183.33 33.1K
15:05 183.34 183.36 183.34 183.36 60.2K
15:06 183.36 183.36 183.30 183.32 114.8K
15:07 183.33 183.34 183.29 183.29 46.4K
15:08 183.30 183.37 183.30 183.36 197.4K
15:09 183.36 183.37 183.31 183.31 161.5K
15:10 183.30 183.33 183.30 183.33 26.1K
15:11 183.32 183.36 183.30 183.36 84.2K
15:12 183.37 183.38 183.36 183.37 36.2K
15:13 183.37 183.48 183.37 183.48 90.9K
15:14 183.46 183.52 183.46 183.52 71.8K
15:15 183.52 183.53 183.52 183.52 82.5K
15:16 183.51 183.53 183.46 183.49 174.3K
15:17 183.48 183.51 183.47 183.48 51.4K
15:18 183.46 183.50 183.46 183.47 42.3K
15:19 183.48 183.49 183.47 183.48 39.3K
15:20 183.50 183.51 183.48 183.49 200.8K
15:21 183.50 183.51 183.48 183.51 96.1K
15:22 183.50 183.58 183.50 183.56 93.7K
15:23 183.56 183.57 183.54 183.54 67.0K
15:24 183.54 183.60 183.54 183.60 71.0K
15:25 183.60 183.63 183.55 183.55 143.0K
15:26 183.55 183.56 183.53 183.55 71.5K
15:27 183.56 183.62 183.55 183.62 154.2K
15:28 183.64 183.71 183.64 183.71 121.5K
15:29 183.70 183.72 183.64 183.68 118.9K
15:30 183.68 183.69 183.59 183.59 77.3K
15:31 183.62 183.67 183.61 183.67 63.5K
15:32 183.65 183.69 183.65 183.68 79.6K
15:33 183.67 183.70 183.65 183.67 113.7K
15:34 183.66 183.68 183.64 183.66 77.6K
15:35 183.65 183.67 183.64 183.65 87.9K
15:36 183.66 183.67 183.62 183.65 135.5K
15:37 183.62 183.66 183.62 183.64 137.3K
15:38 183.64 183.73 183.64 183.73 142.5K
15:39 183.73 183.73 183.60 183.60 117.6K
15:40 183.60 183.62 183.59 183.59 84.7K
15:41 183.60 183.65 183.58 183.63 150.8K
15:42 183.65 183.69 183.65 183.67 74.0K
15:43 183.69 183.70 183.68 183.68 70.6K
15:44 183.70 183.71 183.63 183.63 193.4K
15:45 183.63 183.63 183.53 183.53 154.5K
15:46 183.54 183.56 183.50 183.52 131.5K
15:47 183.53 183.54 183.50 183.50 87.4K
15:48 183.48 183.49 183.45 183.47 212.2K
15:49 183.49 183.55 183.48 183.53 405.9K
15:50 183.51 183.58 183.49 183.49 220.2K
15:51 183.50 183.51 183.45 183.47 237.7K
15:52 183.52 183.52 183.45 183.47 192.4K
15:53 183.47 183.57 183.47 183.56 225.1K
15:54 183.56 183.56 183.52 183.54 273.9K
15:55 183.52 183.60 183.52 183.60 254.9K
15:56 183.62 183.63 183.58 183.59 504.1K
15:57 183.61 183.63 183.56 183.56 381.9K
15:58 183.56 183.58 183.49 183.58 730.8K
15:59 183.62 183.70 183.57 183.57 11,331.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available