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
09:30 186.53 186.76 186.51 186.76 1,895.1K
09:31 186.73 186.82 186.60 186.78 188.7K
09:32 186.72 186.86 186.60 186.60 176.2K
09:33 186.60 186.60 186.36 186.36 156.4K
09:34 186.28 186.36 185.99 185.99 125.6K
09:35 185.95 186.18 185.93 185.93 177.0K
09:36 185.87 186.17 185.87 186.09 143.2K
09:37 186.06 186.10 185.98 186.10 99.7K
09:38 186.08 186.14 185.84 185.86 260.0K
09:39 185.86 185.97 185.76 185.79 129.7K
09:40 185.76 185.81 185.72 185.72 99.9K
09:41 185.72 185.81 185.62 185.62 310.3K
09:42 185.65 185.83 185.56 185.79 222.5K
09:43 185.88 185.88 185.78 185.78 158.9K
09:44 185.82 185.94 185.82 185.82 149.9K
09:45 185.80 185.80 185.69 185.69 157.8K
09:46 185.70 185.97 185.70 185.93 147.1K
09:47 185.88 185.90 185.69 185.71 109.6K
09:48 185.73 185.91 185.73 185.86 111.3K
09:49 185.86 185.93 185.81 185.91 141.0K
09:50 185.92 185.93 185.81 185.85 104.9K
09:51 185.89 185.89 185.83 185.87 82.2K
09:52 185.81 185.81 185.70 185.71 186.7K
09:53 185.76 185.80 185.71 185.71 142.3K
09:54 185.74 185.79 185.72 185.72 93.8K
09:55 185.73 185.73 185.58 185.59 127.0K
09:56 185.59 185.60 185.52 185.52 161.2K
09:57 185.55 185.55 185.51 185.51 89.5K
09:58 185.49 185.56 185.47 185.54 149.3K
09:59 185.54 185.54 185.44 185.51 249.4K
10:00 185.42 185.44 185.34 185.38 313.5K
10:01 185.36 185.36 185.26 185.29 135.1K
10:02 185.25 185.30 185.25 185.28 118.2K
10:03 185.29 185.36 185.02 185.14 272.5K
10:04 185.12 185.28 185.12 185.26 97.5K
10:05 185.25 185.26 185.18 185.18 106.2K
10:06 185.17 185.28 185.16 185.19 163.1K
10:07 185.19 185.21 185.17 185.20 113.7K
10:08 185.20 185.27 185.06 185.27 241.6K
10:09 185.23 185.37 185.23 185.37 157.4K
10:10 185.40 185.42 185.35 185.37 81.9K
10:11 185.44 185.49 185.42 185.42 357.4K
10:12 185.38 185.45 185.35 185.38 136.3K
10:13 185.37 185.41 185.35 185.36 135.9K
10:14 185.37 185.47 185.37 185.47 44.9K
10:15 185.47 185.64 185.45 185.60 101.3K
10:16 185.57 185.71 185.57 185.68 126.4K
10:17 185.68 185.81 185.63 185.81 176.2K
10:18 185.85 185.91 185.83 185.90 98.2K
10:19 185.89 185.92 185.87 185.87 56.6K
10:20 185.82 185.87 185.82 185.86 85.1K
10:21 185.87 186.00 185.86 185.98 106.6K
10:22 186.00 186.07 186.00 186.07 88.1K
10:23 186.06 186.13 186.06 186.13 160.5K
10:24 186.12 186.12 186.05 186.05 151.8K
10:25 186.06 186.10 186.01 186.02 87.6K
10:26 186.05 186.10 186.02 186.09 76.7K
10:27 186.11 186.13 186.07 186.08 89.5K
10:28 186.08 186.10 186.05 186.07 86.8K
10:29 186.02 186.15 186.02 186.11 117.6K
10:30 186.06 186.06 185.97 185.98 141.4K
10:31 185.93 185.95 185.88 185.89 155.2K
10:32 185.83 185.85 185.64 185.64 381.9K
10:33 185.61 185.61 185.45 185.46 154.8K
10:34 185.50 185.63 185.50 185.63 82.4K
10:35 185.69 185.69 185.59 185.60 121.4K
10:36 185.61 185.62 185.50 185.50 142.5K
10:37 185.51 185.56 185.49 185.53 100.7K
10:38 185.54 185.54 185.46 185.51 100.9K
10:39 185.48 185.53 185.45 185.49 67.2K
10:40 185.49 185.57 185.48 185.57 93.4K
10:41 185.56 185.57 185.54 185.55 49.3K
10:42 185.55 185.57 185.53 185.53 79.2K
10:43 185.56 185.61 185.55 185.61 114.1K
10:44 185.63 185.65 185.61 185.65 70.5K
10:45 185.63 185.72 185.63 185.70 98.6K
10:46 185.70 185.75 185.70 185.71 94.4K
10:47 185.77 185.83 185.76 185.82 94.3K
10:48 185.76 185.77 185.71 185.73 143.4K
10:49 185.71 185.87 185.70 185.80 117.4K
10:50 185.78 185.80 185.75 185.80 77.2K
10:51 185.77 185.77 185.73 185.73 119.7K
10:52 185.72 185.72 185.61 185.62 193.7K
10:53 185.61 185.70 185.56 185.66 105.5K
10:54 185.67 185.72 185.66 185.71 99.9K
10:55 185.70 185.71 185.66 185.67 59.9K
10:56 185.68 185.72 185.65 185.65 71.2K
10:57 185.64 185.66 185.61 185.66 75.9K
10:58 185.67 185.70 185.67 185.70 63.3K
10:59 185.70 185.70 185.64 185.69 80.0K
11:00 185.72 185.73 185.64 185.64 125.3K
11:01 185.63 185.66 185.58 185.66 78.8K
11:02 185.65 185.70 185.64 185.70 59.2K
11:03 185.70 185.70 185.61 185.64 151.2K
11:04 185.68 185.70 185.64 185.64 171.4K
11:05 185.61 185.63 185.61 185.61 56.6K
11:06 185.61 185.61 185.44 185.44 106.1K
11:07 185.43 185.47 185.41 185.46 126.2K
11:08 185.46 185.54 185.45 185.53 89.1K
11:09 185.51 185.53 185.46 185.53 91.6K
11:10 185.51 185.51 185.43 185.45 228.0K
11:11 185.42 185.42 185.37 185.40 124.7K
11:12 185.40 185.45 185.39 185.42 116.2K
11:13 185.42 185.42 185.32 185.32 142.9K
11:14 185.34 185.37 185.32 185.36 112.3K
11:15 185.35 185.40 185.34 185.36 177.2K
11:16 185.36 185.41 185.30 185.37 331.1K
11:17 185.37 185.43 185.35 185.35 212.6K
11:18 185.35 185.43 185.32 185.43 389.1K
11:19 185.45 185.50 185.43 185.45 113.3K
11:20 185.48 185.50 185.35 185.38 768.4K
11:21 185.36 185.37 185.31 185.31 305.0K
11:22 185.35 185.40 185.35 185.37 169.6K
11:23 185.39 185.41 185.37 185.41 53.5K
11:24 185.41 185.42 185.38 185.38 60.6K
11:25 185.38 185.53 185.38 185.51 115.3K
11:26 185.50 185.50 185.46 185.49 235.3K
11:27 185.49 185.57 185.49 185.56 96.9K
11:28 185.56 185.56 185.53 185.53 203.0K
11:29 185.54 185.54 185.52 185.54 69.6K
11:30 185.54 185.54 185.46 185.49 113.6K
11:31 185.48 185.52 185.48 185.50 47.6K
11:32 185.50 185.53 185.45 185.45 140.7K
11:33 185.46 185.51 185.45 185.51 79.0K
11:34 185.55 185.59 185.55 185.59 105.0K
11:35 185.61 185.63 185.60 185.60 66.1K
11:36 185.61 185.63 185.53 185.53 68.9K
11:37 185.53 185.53 185.42 185.42 110.7K
11:38 185.44 185.44 185.17 185.17 136.7K
11:39 185.19 185.26 185.19 185.26 87.5K
11:40 185.25 185.25 185.14 185.15 96.4K
11:41 185.17 185.17 185.14 185.15 47.2K
11:42 185.15 185.16 185.13 185.14 49.8K
11:43 185.14 185.17 185.07 185.07 103.9K
11:44 185.07 185.08 184.93 184.93 213.9K
11:45 184.93 184.99 184.92 184.95 163.1K
11:46 184.96 184.98 184.94 184.98 52.8K
11:47 184.99 185.00 184.91 184.94 98.5K
11:48 184.93 184.93 184.82 184.85 152.8K
11:49 184.85 184.85 184.81 184.81 67.7K
11:50 184.82 184.82 184.75 184.77 236.6K
11:51 184.78 184.80 184.66 184.67 179.3K
11:52 184.55 184.55 184.44 184.50 497.7K
11:53 184.49 184.63 184.49 184.63 111.0K
11:54 184.62 184.68 184.61 184.67 77.6K
11:55 184.68 184.82 184.68 184.82 122.9K
11:56 184.81 184.81 184.73 184.75 72.1K
11:57 184.68 184.70 184.62 184.64 99.0K
11:58 184.64 184.67 184.55 184.55 93.0K
11:59 184.55 184.58 184.53 184.55 83.9K
12:00 184.53 184.54 184.51 184.52 44.1K
12:01 184.53 184.56 184.51 184.55 34.1K
12:02 184.58 184.58 184.51 184.53 97.8K
12:03 184.53 184.53 184.47 184.53 113.9K
12:04 184.53 184.53 184.49 184.49 120.4K
12:05 184.49 184.56 184.48 184.56 132.0K
12:06 184.56 184.56 184.47 184.49 82.8K
12:07 184.51 184.55 184.50 184.52 158.7K
12:08 184.54 184.57 184.52 184.52 155.1K
12:09 184.51 184.53 184.48 184.53 82.7K
12:10 184.48 184.52 184.48 184.52 74.8K
12:11 184.51 184.54 184.51 184.53 70.5K
12:12 184.52 184.53 184.50 184.51 33.7K
12:13 184.51 184.53 184.48 184.52 61.4K
12:14 184.54 184.56 184.53 184.56 34.6K
12:15 184.52 184.73 184.52 184.73 111.8K
12:16 184.74 184.75 184.72 184.74 58.7K
12:17 184.74 184.78 184.73 184.78 70.6K
12:18 184.76 184.82 184.75 184.80 119.7K
12:19 184.80 184.89 184.80 184.84 96.7K
12:20 184.85 184.87 184.84 184.86 64.3K
12:21 184.82 184.82 184.70 184.70 118.0K
12:22 184.70 184.73 184.67 184.73 126.2K
12:23 184.71 184.73 184.65 184.67 203.5K
12:24 184.66 184.69 184.66 184.67 38.2K
12:25 184.67 184.68 184.60 184.61 129.7K
12:26 184.63 184.68 184.63 184.66 158.7K
12:27 184.67 184.77 184.66 184.76 143.4K
12:28 184.75 184.81 184.75 184.80 142.8K
12:29 184.82 184.82 184.76 184.77 131.6K
12:30 184.76 184.95 184.76 184.95 106.5K
12:31 184.94 184.97 184.93 184.97 85.0K
12:32 184.98 184.98 184.92 184.96 68.9K
12:33 184.96 184.98 184.81 184.83 98.7K
12:34 184.83 184.83 184.74 184.76 257.5K
12:35 184.74 184.84 184.74 184.84 40.4K
12:36 184.83 184.92 184.81 184.90 87.1K
12:37 184.93 184.96 184.92 184.96 33.5K
12:38 184.99 185.01 184.99 184.99 97.7K
12:39 184.97 184.97 184.94 184.94 75.4K
12:40 184.92 184.94 184.90 184.92 46.3K
12:41 184.92 184.95 184.91 184.94 33.9K
12:42 184.92 184.94 184.87 184.90 70.0K
12:43 184.90 184.94 184.88 184.92 80.3K
12:44 184.92 184.94 184.91 184.93 32.4K
12:45 184.93 184.94 184.90 184.94 53.8K
12:46 184.94 184.94 184.91 184.92 46.7K
12:47 184.91 184.96 184.90 184.96 37.4K
12:48 184.96 184.97 184.95 184.97 55.4K
12:49 184.97 184.98 184.95 184.98 44.4K
12:50 184.98 184.99 184.95 184.95 43.4K
12:51 184.97 184.97 184.93 184.97 31.7K
12:52 184.95 184.99 184.95 184.99 59.6K
12:53 184.99 185.02 184.99 185.01 44.3K
12:54 185.00 185.02 184.98 185.02 55.7K
12:55 185.04 185.08 185.04 185.05 66.7K
12:56 185.05 185.07 185.04 185.04 137.1K
12:57 185.03 185.08 185.03 185.04 41.7K
12:58 185.03 185.03 185.00 185.02 36.8K
12:59 185.02 185.04 184.99 185.00 89.1K
13:00 184.99 184.99 184.89 184.91 104.1K
13:01 184.93 184.93 184.83 184.85 85.7K
13:02 184.85 184.89 184.85 184.88 72.0K
13:03 184.89 184.94 184.89 184.92 59.3K
13:04 184.92 184.93 184.87 184.88 48.0K
13:05 184.92 184.92 184.90 184.92 65.1K
13:06 184.92 184.92 184.89 184.90 31.6K
13:07 184.92 184.95 184.92 184.95 90.3K
13:08 184.95 184.95 184.92 184.93 30.2K
13:09 184.94 184.94 184.91 184.92 42.1K
13:10 184.91 184.94 184.91 184.92 51.4K
13:11 184.92 184.97 184.92 184.96 39.9K
13:12 184.97 184.97 184.94 184.94 88.5K
13:13 184.96 184.99 184.96 184.99 68.5K
13:14 184.99 185.01 184.98 185.01 31.7K
13:15 184.99 185.03 184.98 185.03 104.7K
13:16 185.03 185.05 185.02 185.04 71.2K
13:17 185.04 185.12 185.02 185.11 89.0K
13:18 185.10 185.14 185.06 185.08 259.2K
13:19 185.09 185.10 185.07 185.10 55.0K
13:20 185.10 185.19 185.08 185.17 107.9K
13:21 185.16 185.17 185.15 185.15 54.2K
13:22 185.16 185.17 185.14 185.14 33.5K
13:23 185.14 185.16 185.14 185.15 24.5K
13:24 185.14 185.23 185.14 185.19 98.4K
13:25 185.20 185.24 185.18 185.24 71.8K
13:26 185.28 185.31 185.27 185.28 80.5K
13:27 185.28 185.39 185.28 185.39 283.2K
13:28 185.37 185.46 185.37 185.42 80.6K
13:29 185.44 185.44 185.39 185.41 104.7K
13:30 185.41 185.42 185.38 185.41 49.8K
13:31 185.40 185.41 185.37 185.38 85.3K
13:32 185.39 185.39 185.27 185.30 87.8K
13:33 185.30 185.30 185.25 185.26 34.1K
13:34 185.25 185.31 185.25 185.29 207.5K
13:35 185.31 185.33 185.28 185.33 62.8K
13:36 185.32 185.33 185.20 185.22 85.9K
13:37 185.21 185.23 185.19 185.19 72.8K
13:38 185.19 185.19 185.13 185.14 75.9K
13:39 185.14 185.16 185.14 185.15 36.3K
13:40 185.15 185.17 185.14 185.15 40.4K
13:41 185.16 185.16 185.13 185.13 54.5K
13:42 185.11 185.11 185.00 185.00 98.9K
13:43 185.02 185.02 184.90 184.90 110.4K
13:44 184.91 185.00 184.90 185.00 108.2K
13:45 185.00 185.06 185.00 185.04 69.3K
13:46 185.04 185.10 185.02 185.04 57.5K
13:47 185.02 185.09 185.02 185.08 30.1K
13:48 185.07 185.07 185.03 185.04 71.8K
13:49 185.01 185.10 185.01 185.10 55.5K
13:50 185.10 185.10 185.08 185.10 65.1K
13:51 185.10 185.12 185.08 185.09 20.4K
13:52 185.11 185.11 185.05 185.10 92.0K
13:53 185.10 185.30 185.09 185.30 94.4K
13:54 185.31 185.43 185.31 185.43 85.8K
13:55 185.44 185.48 185.42 185.43 83.4K
13:56 185.44 185.44 185.34 185.37 151.0K
13:57 185.38 185.39 185.35 185.36 32.4K
13:58 185.37 185.37 185.34 185.37 27.4K
13:59 185.29 185.29 185.22 185.22 68.2K
14:00 185.21 185.26 185.19 185.26 98.1K
14:01 185.24 185.24 185.19 185.20 90.7K
14:02 185.21 185.34 185.21 185.34 81.5K
14:03 185.34 185.42 185.33 185.42 62.4K
14:04 185.40 185.41 185.39 185.39 44.9K
14:05 185.40 185.40 185.37 185.38 51.9K
14:06 185.40 185.41 185.38 185.39 48.4K
14:07 185.38 185.40 185.30 185.30 128.7K
14:08 185.30 185.31 185.28 185.31 55.4K
14:09 185.31 185.35 185.30 185.30 85.8K
14:10 185.31 185.32 185.24 185.29 1,057.4K
14:11 185.30 185.32 185.25 185.27 67.7K
14:12 185.27 185.27 185.22 185.25 26.4K
14:13 185.25 185.35 185.25 185.31 74.4K
14:14 185.31 185.31 185.25 185.27 92.6K
14:15 185.28 185.41 185.28 185.37 80.4K
14:16 185.34 185.39 185.32 185.35 66.1K
14:17 185.34 185.37 185.29 185.29 81.2K
14:18 185.28 185.28 185.19 185.23 94.0K
14:19 185.22 185.26 185.22 185.25 112.6K
14:20 185.26 185.31 185.25 185.29 81.3K
14:21 185.28 185.33 185.28 185.33 89.6K
14:22 185.35 185.35 185.29 185.29 42.5K
14:23 185.30 185.38 185.30 185.38 79.0K
14:24 185.37 185.37 185.34 185.36 43.0K
14:25 185.35 185.37 185.29 185.29 109.4K
14:26 185.33 185.33 185.30 185.30 39.2K
14:27 185.30 185.33 185.30 185.32 33.1K
14:28 185.30 185.37 185.30 185.37 97.1K
14:29 185.37 185.40 185.35 185.38 28.8K
14:30 185.36 185.40 185.36 185.38 39.7K
14:31 185.39 185.46 185.39 185.44 59.0K
14:32 185.43 185.47 185.42 185.44 54.4K
14:33 185.46 185.50 185.45 185.49 115.0K
14:34 185.51 185.51 185.49 185.50 67.0K
14:35 185.49 185.50 185.44 185.44 111.1K
14:36 185.45 185.45 185.37 185.38 41.3K
14:37 185.40 185.40 185.37 185.39 24.6K
14:38 185.38 185.38 185.30 185.30 73.4K
14:39 185.30 185.30 185.26 185.28 92.4K
14:40 185.29 185.30 185.27 185.29 162.7K
14:41 185.29 185.29 185.25 185.26 36.0K
14:42 185.26 185.29 185.25 185.25 53.3K
14:43 185.25 185.28 185.23 185.24 64.9K
14:44 185.25 185.28 185.22 185.28 106.6K
14:45 185.29 185.32 185.29 185.30 39.5K
14:46 185.32 185.43 185.32 185.43 80.6K
14:47 185.44 185.46 185.42 185.46 71.5K
14:48 185.46 185.52 185.46 185.52 65.8K
14:49 185.52 185.52 185.47 185.47 68.2K
14:50 185.47 185.48 185.38 185.38 71.9K
14:51 185.39 185.44 185.39 185.41 40.4K
14:52 185.40 185.45 185.39 185.45 75.3K
14:53 185.44 185.45 185.36 185.36 62.5K
14:54 185.37 185.37 185.31 185.31 45.9K
14:55 185.33 185.39 185.32 185.39 63.1K
14:56 185.40 185.43 185.38 185.41 53.0K
14:57 185.40 185.47 185.39 185.42 72.2K
14:58 185.43 185.43 185.38 185.39 58.2K
14:59 185.39 185.43 185.39 185.40 46.9K
15:00 185.42 185.45 185.40 185.45 53.9K
15:01 185.44 185.47 185.43 185.46 51.4K
15:02 185.45 185.47 185.36 185.37 93.9K
15:03 185.37 185.37 185.30 185.33 64.8K
15:04 185.33 185.33 185.25 185.30 105.4K
15:05 185.29 185.29 185.25 185.26 64.4K
15:06 185.27 185.42 185.27 185.36 230.6K
15:07 185.36 185.44 185.36 185.42 408.9K
15:08 185.45 185.47 185.39 185.39 124.5K
15:09 185.41 185.46 185.36 185.46 87.0K
15:10 185.45 185.53 185.45 185.53 66.2K
15:11 185.52 185.54 185.51 185.53 71.3K
15:12 185.54 185.55 185.50 185.54 73.2K
15:13 185.51 185.62 185.51 185.60 71.1K
15:14 185.59 185.59 185.54 185.54 98.7K
15:15 185.55 185.59 185.54 185.59 81.7K
15:16 185.62 185.63 185.59 185.60 51.9K
15:17 185.60 185.61 185.58 185.60 67.9K
15:18 185.60 185.60 185.55 185.56 146.5K
15:19 185.59 185.59 185.55 185.55 118.5K
15:20 185.55 185.56 185.45 185.50 155.4K
15:21 185.49 185.52 185.48 185.48 122.3K
15:22 185.48 185.51 185.48 185.48 60.9K
15:23 185.45 185.46 185.39 185.40 176.3K
15:24 185.39 185.41 185.30 185.31 272.2K
15:25 185.32 185.33 185.29 185.31 105.4K
15:26 185.32 185.37 185.32 185.35 70.6K
15:27 185.34 185.36 185.33 185.34 136.7K
15:28 185.34 185.36 185.31 185.34 142.1K
15:29 185.36 185.41 185.36 185.39 79.5K
15:30 185.41 185.41 185.38 185.39 68.5K
15:31 185.39 185.39 185.31 185.31 141.7K
15:32 185.30 185.30 185.20 185.20 225.3K
15:33 185.21 185.23 185.19 185.19 129.7K
15:34 185.18 185.19 185.14 185.14 75.5K
15:35 185.14 185.25 185.14 185.25 202.7K
15:36 185.28 185.34 185.26 185.30 211.6K
15:37 185.31 185.32 185.27 185.28 103.7K
15:38 185.26 185.26 185.15 185.15 198.4K
15:39 185.14 185.14 185.06 185.06 174.7K
15:40 185.07 185.07 184.99 185.00 200.5K
15:41 185.00 185.02 184.96 184.98 135.1K
15:42 184.95 185.01 184.95 185.01 152.9K
15:43 185.02 185.02 184.98 185.01 73.7K
15:44 185.02 185.02 184.97 184.98 164.9K
15:45 184.97 185.07 184.97 185.05 152.5K
15:46 185.07 185.07 184.97 184.97 170.4K
15:47 184.99 185.04 184.99 185.00 210.4K
15:48 185.10 185.12 185.05 185.06 472.8K
15:49 185.04 185.07 184.99 185.07 328.8K
15:50 185.09 185.09 185.02 185.02 341.4K
15:51 185.00 185.00 184.84 184.87 481.3K
15:52 184.90 184.90 184.77 184.78 508.4K
15:53 184.78 184.88 184.78 184.86 323.0K
15:54 184.88 184.95 184.84 184.92 460.1K
15:55 185.01 185.11 185.01 185.09 444.2K
15:56 185.09 185.11 185.03 185.08 538.3K
15:57 185.07 185.21 185.07 185.20 1,095.5K
15:58 185.20 185.22 184.99 185.01 1,483.6K
15:59 185.04 185.19 185.01 185.09 13,587.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available