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
09:30 183.74 183.74 183.41 183.41 1,123.7K
09:31 183.37 183.54 183.17 183.54 226.0K
09:32 183.56 183.71 183.55 183.62 159.2K
09:33 183.62 183.87 183.62 183.87 203.6K
09:34 183.92 184.22 183.91 184.22 149.1K
09:35 184.21 184.21 184.11 184.11 72.2K
09:36 184.04 184.07 183.81 184.07 166.4K
09:37 184.08 184.20 184.01 184.13 64.6K
09:38 184.13 184.28 184.13 184.19 78.4K
09:39 184.21 184.22 184.19 184.20 64.4K
09:40 184.22 184.22 184.11 184.18 97.7K
09:41 184.14 184.18 184.07 184.14 60.8K
09:42 184.18 184.29 184.13 184.24 159.0K
09:43 184.22 184.22 184.15 184.16 82.4K
09:44 184.16 184.25 184.16 184.24 45.1K
09:45 184.26 184.31 184.18 184.18 148.1K
09:46 184.25 184.25 184.12 184.12 742.6K
09:47 184.10 184.13 184.00 184.03 56.8K
09:48 183.99 184.10 183.99 184.10 85.4K
09:49 184.13 184.17 184.05 184.06 99.5K
09:50 184.03 184.06 183.92 183.92 67.4K
09:51 183.92 183.92 183.83 183.90 52.7K
09:52 183.90 183.94 183.89 183.94 51.2K
09:53 183.94 184.04 183.94 183.95 61.9K
09:54 183.94 183.94 183.86 183.88 53.9K
09:55 183.86 183.89 183.80 183.80 63.8K
09:56 183.74 183.85 183.73 183.76 107.9K
09:57 183.76 183.76 183.69 183.69 70.6K
09:58 183.64 183.64 183.52 183.58 166.8K
09:59 183.60 183.61 183.52 183.52 90.3K
10:00 183.52 183.53 183.47 183.47 81.4K
10:01 183.49 183.54 183.28 183.28 310.3K
10:02 183.30 183.30 183.11 183.11 163.3K
10:03 183.13 183.13 183.05 183.10 81.0K
10:04 183.12 183.12 182.95 183.02 105.8K
10:05 183.02 183.10 183.01 183.10 124.4K
10:06 183.07 183.19 183.06 183.19 142.1K
10:07 183.18 183.18 183.14 183.15 80.3K
10:08 183.14 183.15 183.08 183.15 136.7K
10:09 183.13 183.13 183.00 183.00 67.0K
10:10 183.00 183.10 182.96 183.08 77.1K
10:11 183.10 183.10 183.01 183.01 78.9K
10:12 183.01 183.04 182.96 182.96 143.2K
10:13 182.97 183.12 182.97 183.08 130.6K
10:14 183.11 183.16 183.10 183.14 145.4K
10:15 183.14 183.14 182.96 182.98 157.3K
10:16 182.99 182.99 182.83 182.92 138.7K
10:17 182.92 183.01 182.92 183.01 71.0K
10:18 183.01 183.02 182.93 182.95 77.6K
10:19 182.97 183.01 182.95 182.98 75.7K
10:20 182.99 182.99 182.91 182.99 78.0K
10:21 182.98 183.00 182.96 182.99 72.7K
10:22 182.99 183.01 182.98 182.98 78.9K
10:23 182.99 183.00 182.98 182.99 84.4K
10:24 182.96 183.04 182.96 183.03 75.1K
10:25 183.04 183.05 182.97 182.97 144.6K
10:26 182.98 183.02 182.98 183.00 56.3K
10:27 183.01 183.01 182.78 182.78 162.2K
10:28 182.78 182.84 182.78 182.83 79.9K
10:29 182.83 182.84 182.78 182.81 45.0K
10:30 182.82 182.92 182.74 182.74 184.1K
10:31 182.76 182.79 182.74 182.79 125.1K
10:32 182.80 182.92 182.79 182.91 87.6K
10:33 182.93 182.99 182.88 182.88 91.6K
10:34 182.87 182.91 182.87 182.90 34.9K
10:35 182.91 182.94 182.90 182.94 41.7K
10:36 182.91 183.05 182.91 183.05 70.0K
10:37 183.07 183.07 183.03 183.05 53.7K
10:38 183.03 183.05 182.91 182.91 135.9K
10:39 182.91 182.94 182.90 182.91 84.9K
10:40 182.89 183.00 182.89 183.00 68.1K
10:41 182.97 183.01 182.97 182.98 56.2K
10:42 182.99 183.02 182.97 183.02 98.9K
10:43 183.02 183.03 182.98 182.99 55.4K
10:44 183.00 183.04 182.96 182.96 164.4K
10:45 182.94 183.11 182.94 183.11 83.5K
10:46 183.08 183.09 183.04 183.06 49.4K
10:47 183.07 183.08 183.04 183.06 32.1K
10:48 183.03 183.03 182.99 183.01 49.1K
10:49 183.01 183.06 183.01 183.04 65.0K
10:50 183.05 183.08 183.03 183.05 70.6K
10:51 183.06 183.06 183.02 183.05 40.5K
10:52 183.02 183.10 183.02 183.06 82.8K
10:53 183.02 183.05 183.01 183.03 69.6K
10:54 183.03 183.03 182.96 182.99 109.3K
10:55 182.99 182.99 182.94 182.98 56.1K
10:56 182.96 182.99 182.81 182.81 379.3K
10:57 182.83 182.83 182.79 182.79 115.2K
10:58 182.77 182.78 182.68 182.77 100.2K
10:59 182.76 182.84 182.72 182.84 168.2K
11:00 182.86 182.90 182.83 182.83 67.7K
11:01 182.84 182.88 182.80 182.88 112.4K
11:02 182.88 182.95 182.88 182.92 52.5K
11:03 182.95 183.00 182.95 182.97 76.2K
11:04 182.97 183.10 182.97 183.10 69.6K
11:05 183.09 183.09 183.06 183.06 61.9K
11:06 183.07 183.07 183.01 183.01 63.8K
11:07 183.00 183.00 182.92 182.92 87.0K
11:08 182.91 182.97 182.89 182.93 67.3K
11:09 182.95 182.98 182.94 182.97 75.2K
11:10 182.94 182.97 182.94 182.96 34.8K
11:11 182.96 182.96 182.85 182.91 52.3K
11:12 182.90 182.93 182.88 182.88 58.6K
11:13 182.90 183.03 182.90 183.02 68.2K
11:14 183.00 183.03 182.99 183.02 47.8K
11:15 183.01 183.04 183.01 183.02 75.2K
11:16 183.02 183.06 183.01 183.01 65.3K
11:17 183.02 183.02 182.97 182.97 70.7K
11:18 182.99 183.02 182.93 182.93 118.9K
11:19 182.92 182.95 182.91 182.95 48.1K
11:20 182.96 183.00 182.94 182.99 80.7K
11:21 183.00 183.04 183.00 183.04 53.1K
11:22 183.03 183.04 182.99 183.01 53.0K
11:23 183.01 183.13 183.01 183.13 92.6K
11:24 183.15 183.20 183.15 183.17 73.3K
11:25 183.17 183.23 183.17 183.22 66.0K
11:26 183.23 183.23 183.19 183.19 65.2K
11:27 183.20 183.20 183.14 183.19 75.4K
11:28 183.19 183.19 183.07 183.13 111.6K
11:29 183.12 183.15 183.11 183.15 51.8K
11:30 183.11 183.12 183.09 183.12 55.6K
11:31 183.13 183.16 183.09 183.10 137.0K
11:32 183.10 183.11 183.07 183.10 54.5K
11:33 183.12 183.14 183.10 183.12 78.9K
11:34 183.12 183.16 183.10 183.15 95.7K
11:35 183.15 183.17 183.14 183.14 57.2K
11:36 183.15 183.18 183.14 183.16 57.3K
11:37 183.16 183.16 183.14 183.14 1,958.9K
11:38 183.16 183.18 183.12 183.18 91.9K
11:39 183.17 183.19 183.17 183.18 17.5K
11:40 183.18 183.18 183.14 183.17 50.0K
11:41 183.17 183.23 183.17 183.17 70.3K
11:42 183.17 183.20 183.16 183.16 140.3K
11:43 183.17 183.18 183.16 183.17 31.3K
11:44 183.15 183.19 183.13 183.13 45.5K
11:45 183.15 183.15 183.13 183.13 25.7K
11:46 183.14 183.15 183.14 183.14 32.0K
11:47 183.15 183.22 183.15 183.21 225.2K
11:48 183.21 183.21 183.18 183.18 38.2K
11:49 183.19 183.20 183.16 183.16 54.0K
11:50 183.15 183.16 183.15 183.15 15.8K
11:51 183.14 183.15 183.12 183.12 63.4K
11:52 183.14 183.14 183.09 183.10 102.3K
11:53 183.11 183.12 183.09 183.10 30.1K
11:54 183.10 183.11 183.08 183.09 49.1K
11:55 183.11 183.12 183.09 183.12 51.9K
11:56 183.14 183.18 183.13 183.16 75.2K
11:57 183.14 183.14 183.11 183.14 70.4K
11:58 183.11 183.20 183.10 183.20 79.6K
11:59 183.19 183.19 183.15 183.17 119.2K
12:00 183.17 183.18 183.15 183.16 54.8K
12:01 183.17 183.23 183.15 183.23 62.0K
12:02 183.23 183.25 183.22 183.24 22.4K
12:03 183.24 183.26 183.22 183.24 71.9K
12:04 183.23 183.24 183.21 183.22 29.7K
12:05 183.22 183.25 183.19 183.22 80.4K
12:06 183.20 183.23 183.20 183.22 77.3K
12:07 183.22 183.23 183.18 183.19 62.5K
12:08 183.19 183.23 183.19 183.23 216.1K
12:09 183.23 183.23 183.20 183.22 126.5K
12:10 183.20 183.33 183.20 183.33 71.9K
12:11 183.34 183.34 183.31 183.34 27.2K
12:12 183.33 183.34 183.31 183.31 35.2K
12:13 183.35 183.46 183.35 183.45 63.6K
12:14 183.46 183.48 183.45 183.45 43.9K
12:15 183.47 183.52 183.47 183.51 49.9K
12:16 183.51 183.51 183.48 183.48 19.6K
12:17 183.50 183.51 183.48 183.51 28.1K
12:18 183.51 183.54 183.48 183.54 38.2K
12:19 183.53 183.56 183.50 183.53 82.5K
12:20 183.53 183.55 183.53 183.53 0.0K
12:21 183.53 183.53 183.48 183.48 0.0K
12:22 183.49 183.52 183.49 183.51 0.0K
12:23 183.52 183.55 183.51 183.52 0.0K
12:24 183.52 183.53 183.50 183.51 0.0K
12:25 183.51 183.56 183.50 183.56 0.0K
12:26 183.56 183.58 183.55 183.56 0.0K
12:27 183.57 183.58 183.55 183.58 0.0K
12:28 183.58 183.58 183.53 183.57 0.0K
12:29 183.54 183.59 183.54 183.58 0.0K
12:30 183.58 183.63 183.58 183.63 0.0K
12:31 183.63 183.64 183.61 183.63 0.0K
12:32 183.63 183.66 183.63 183.65 567.8K
12:33 183.64 183.64 183.59 183.61 93.2K
12:34 183.62 183.68 183.59 183.67 87.4K
12:35 183.67 183.67 183.64 183.64 29.0K
12:36 183.65 183.67 183.63 183.65 27.3K
12:37 183.67 183.74 183.67 183.74 65.3K
12:38 183.72 183.75 183.72 183.74 30.8K
12:39 183.75 183.75 183.69 183.71 33.7K
12:40 183.70 183.75 183.70 183.75 47.1K
12:41 183.75 183.75 183.71 183.71 64.2K
12:42 183.71 183.73 183.71 183.73 27.8K
12:43 183.73 183.75 183.72 183.75 27.9K
12:44 183.74 183.75 183.72 183.73 21.4K
12:45 183.73 183.74 183.72 183.73 47.0K
12:46 183.75 183.75 183.69 183.71 81.3K
12:47 183.71 183.76 183.70 183.75 41.9K
12:48 183.75 183.77 183.75 183.77 31.5K
12:49 183.76 183.81 183.75 183.78 66.0K
12:50 183.80 183.82 183.78 183.78 13.9K
12:51 183.82 183.84 183.81 183.83 69.8K
12:52 183.83 183.84 183.80 183.80 20.9K
12:53 183.80 183.81 183.79 183.81 33.5K
12:54 183.80 183.82 183.75 183.75 54.6K
12:55 183.73 183.76 183.73 183.74 23.1K
12:56 183.73 183.74 183.67 183.68 43.5K
12:57 183.67 183.67 183.64 183.64 51.6K
12:58 183.62 183.62 183.58 183.59 43.1K
12:59 183.58 183.61 183.58 183.61 40.0K
13:00 183.61 183.62 183.60 183.60 22.1K
13:01 183.58 183.62 183.53 183.54 98.2K
13:02 183.53 183.53 183.50 183.51 30.9K
13:03 183.53 183.57 183.53 183.57 79.1K
13:04 183.57 183.61 183.57 183.60 20.0K
13:05 183.59 183.62 183.59 183.61 51.9K
13:06 183.64 183.65 183.62 183.62 27.4K
13:07 183.63 183.63 183.56 183.60 60.6K
13:08 183.60 183.60 183.56 183.58 29.9K
13:09 183.60 183.61 183.57 183.57 71.4K
13:10 183.59 183.60 183.58 183.60 35.9K
13:11 183.58 183.59 183.57 183.57 18.7K
13:12 183.57 183.61 183.57 183.61 70.4K
13:13 183.62 183.62 183.61 183.61 18.9K
13:14 183.61 183.62 183.59 183.60 44.9K
13:15 183.60 183.67 183.59 183.65 46.0K
13:16 183.65 183.69 183.63 183.67 105.4K
13:17 183.66 183.67 183.64 183.65 41.1K
13:18 183.67 183.68 183.66 183.66 28.3K
13:19 183.65 183.65 183.61 183.62 23.1K
13:20 183.61 183.66 183.61 183.63 26.3K
13:21 183.65 183.65 183.61 183.61 35.4K
13:22 183.60 183.63 183.59 183.62 39.5K
13:23 183.63 183.63 183.57 183.59 53.1K
13:24 183.61 183.61 183.57 183.58 39.2K
13:25 183.62 183.64 183.61 183.63 44.7K
13:26 183.63 183.65 183.62 183.62 22.3K
13:27 183.63 183.66 183.62 183.66 27.4K
13:28 183.63 183.66 183.61 183.63 27.3K
13:29 183.63 183.65 183.63 183.64 20.9K
13:30 183.65 183.68 183.64 183.65 55.1K
13:31 183.66 183.67 183.65 183.65 40.9K
13:32 183.67 183.67 183.65 183.65 31.8K
13:33 183.65 183.69 183.65 183.68 74.9K
13:34 183.67 183.72 183.67 183.71 87.8K
13:35 183.70 183.72 183.69 183.69 289.2K
13:36 183.72 183.72 183.70 183.72 24.1K
13:37 183.74 183.78 183.74 183.77 71.4K
13:38 183.77 183.79 183.76 183.77 58.2K
13:39 183.77 183.77 183.74 183.74 33.1K
13:40 183.76 183.81 183.75 183.79 123.2K
13:41 183.82 183.85 183.82 183.84 100.0K
13:42 183.85 183.87 183.82 183.87 96.8K
13:43 183.84 183.87 183.84 183.87 20.8K
13:44 183.85 183.88 183.85 183.86 18.9K
13:45 183.87 183.87 183.83 183.83 39.4K
13:46 183.86 183.86 183.84 183.85 25.1K
13:47 183.84 183.85 183.81 183.85 46.8K
13:48 183.83 183.85 183.82 183.82 25.9K
13:49 183.83 183.84 183.82 183.82 47.4K
13:50 183.82 183.85 183.81 183.85 48.7K
13:51 183.84 183.84 183.82 183.84 40.0K
13:52 183.84 183.84 183.81 183.81 26.1K
13:53 183.84 183.84 183.80 183.80 32.9K
13:54 183.79 183.79 183.77 183.78 76.8K
13:55 183.79 183.80 183.78 183.78 41.9K
13:56 183.80 183.82 183.77 183.78 31.6K
13:57 183.78 183.79 183.77 183.79 20.3K
13:58 183.80 183.80 183.76 183.76 28.9K
13:59 183.74 183.75 183.72 183.72 88.4K
14:00 183.70 183.77 183.68 183.77 71.2K
14:01 183.75 183.75 183.71 183.75 121.9K
14:02 183.75 183.75 183.72 183.72 32.2K
14:03 183.72 183.74 183.71 183.71 36.2K
14:04 183.73 183.74 183.71 183.73 21.4K
14:05 183.73 183.80 183.73 183.75 136.0K
14:06 183.73 183.73 183.68 183.69 54.0K
14:07 183.68 183.68 183.64 183.66 49.6K
14:08 183.68 183.68 183.65 183.67 24.8K
14:09 183.67 183.68 183.64 183.64 25.5K
14:10 183.66 183.66 183.64 183.64 25.1K
14:11 183.64 183.67 183.63 183.67 35.8K
14:12 183.65 183.67 183.63 183.64 68.3K
14:13 183.64 183.71 183.64 183.70 68.6K
14:14 183.72 183.72 183.68 183.71 38.8K
14:15 183.70 183.77 183.70 183.76 62.7K
14:16 183.77 183.78 183.75 183.75 62.1K
14:17 183.75 183.75 183.70 183.72 44.8K
14:18 183.71 183.72 183.68 183.69 24.2K
14:19 183.70 183.70 183.67 183.67 27.2K
14:20 183.69 183.72 183.68 183.69 59.7K
14:21 183.69 183.72 183.69 183.72 24.6K
14:22 183.72 183.79 183.71 183.74 99.3K
14:23 183.73 183.74 183.71 183.73 41.5K
14:24 183.77 183.78 183.75 183.78 40.7K
14:25 183.77 183.80 183.76 183.80 42.3K
14:26 183.79 183.80 183.74 183.74 44.5K
14:27 183.75 183.75 183.69 183.69 52.5K
14:28 183.69 183.71 183.67 183.67 65.5K
14:29 183.67 183.69 183.64 183.64 35.2K
14:30 183.64 183.66 183.63 183.64 46.0K
14:31 183.64 183.65 183.60 183.62 35.9K
14:32 183.60 183.60 183.53 183.53 101.9K
14:33 183.55 183.57 183.51 183.57 87.8K
14:34 183.56 183.58 183.45 183.45 138.0K
14:35 183.46 183.50 183.46 183.48 66.6K
14:36 183.49 183.49 183.45 183.46 70.9K
14:37 183.46 183.46 183.45 183.45 23.3K
14:38 183.46 183.47 183.43 183.44 35.1K
14:39 183.44 183.46 183.42 183.44 68.4K
14:40 183.44 183.44 183.39 183.42 64.3K
14:41 183.40 183.41 183.40 183.41 30.2K
14:42 183.42 183.47 183.41 183.47 70.6K
14:43 183.45 183.47 183.43 183.47 42.8K
14:44 183.47 183.48 183.45 183.45 89.1K
14:45 183.47 183.47 183.43 183.46 26.6K
14:46 183.47 183.48 183.44 183.45 41.0K
14:47 183.45 183.47 183.42 183.42 19.4K
14:48 183.40 183.43 183.35 183.37 119.4K
14:49 183.38 183.38 183.29 183.33 83.3K
14:50 183.33 183.36 183.30 183.33 46.3K
14:51 183.32 183.38 183.32 183.35 84.2K
14:52 183.36 183.37 183.35 183.37 34.0K
14:53 183.37 183.41 183.36 183.41 73.2K
14:54 183.40 183.42 183.39 183.40 45.7K
14:55 183.40 183.42 183.39 183.40 26.3K
14:56 183.40 183.42 183.40 183.42 27.9K
14:57 183.42 183.44 183.41 183.42 59.7K
14:58 183.43 183.46 183.43 183.45 57.4K
14:59 183.45 183.46 183.40 183.40 83.0K
15:00 183.42 183.42 183.41 183.41 58.2K
15:01 183.41 183.43 183.40 183.41 26.7K
15:02 183.41 183.44 183.41 183.43 36.3K
15:03 183.43 183.44 183.40 183.40 36.4K
15:04 183.42 183.44 183.41 183.43 34.3K
15:05 183.41 183.45 183.41 183.41 84.3K
15:06 183.41 183.43 183.36 183.36 131.1K
15:07 183.38 183.38 183.31 183.33 129.2K
15:08 183.32 183.39 183.32 183.39 111.3K
15:09 183.36 183.41 183.36 183.40 43.4K
15:10 183.40 183.41 183.38 183.40 37.5K
15:11 183.39 183.40 183.38 183.39 40.0K
15:12 183.38 183.38 183.31 183.31 85.1K
15:13 183.32 183.40 183.32 183.37 51.5K
15:14 183.38 183.38 183.34 183.36 39.7K
15:15 183.35 183.35 183.32 183.32 41.4K
15:16 183.35 183.36 183.31 183.35 90.8K
15:17 183.34 183.36 183.34 183.36 28.7K
15:18 183.34 183.37 183.34 183.36 39.9K
15:19 183.37 183.38 183.34 183.37 81.1K
15:20 183.35 183.37 183.32 183.36 54.4K
15:21 183.36 183.39 183.36 183.37 64.3K
15:22 183.37 183.38 183.36 183.36 33.4K
15:23 183.39 183.40 183.37 183.40 106.8K
15:24 183.38 183.42 183.38 183.41 50.6K
15:25 183.41 183.44 183.39 183.41 54.4K
15:26 183.42 183.45 183.42 183.44 88.5K
15:27 183.44 183.45 183.41 183.45 160.5K
15:28 183.43 183.52 183.43 183.50 80.9K
15:29 183.50 183.53 183.49 183.53 30.3K
15:30 183.52 183.52 183.44 183.44 134.7K
15:31 183.43 183.45 183.43 183.45 60.6K
15:32 183.45 183.46 183.40 183.45 284.5K
15:33 183.44 183.46 183.42 183.44 43.4K
15:34 183.47 183.47 183.43 183.43 107.0K
15:35 183.45 183.46 183.44 183.44 116.3K
15:36 183.44 183.54 183.44 183.54 101.5K
15:37 183.55 183.56 183.54 183.55 34.4K
15:38 183.54 183.55 183.54 183.55 83.6K
15:39 183.54 183.56 183.53 183.56 59.8K
15:40 183.53 183.55 183.51 183.52 59.4K
15:41 183.56 183.61 183.56 183.60 97.2K
15:42 183.58 183.60 183.56 183.57 60.1K
15:43 183.58 183.59 183.56 183.56 113.8K
15:44 183.56 183.58 183.54 183.54 125.8K
15:45 183.57 183.57 183.56 183.56 98.8K
15:46 183.56 183.57 183.52 183.56 181.7K
15:47 183.56 183.65 183.56 183.64 157.6K
15:48 183.64 183.65 183.61 183.61 192.8K
15:49 183.61 183.61 183.57 183.57 176.2K
15:50 183.52 183.69 183.52 183.69 391.7K
15:51 183.72 183.78 183.71 183.78 233.3K
15:52 183.75 183.78 183.72 183.74 130.0K
15:53 183.74 183.75 183.71 183.73 221.9K
15:54 183.81 183.81 183.76 183.80 265.6K
15:55 183.82 183.87 183.81 183.86 434.7K
15:56 183.87 183.88 183.81 183.87 398.7K
15:57 183.90 184.05 183.90 184.05 552.8K
15:58 184.03 184.03 183.95 183.97 678.3K
15:59 183.98 184.02 183.85 183.85 12,711.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available