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
09:30 183.70 183.99 183.70 183.95 1,602.1K
09:31 183.95 184.00 183.72 183.79 454.9K
09:32 183.88 184.14 183.83 184.07 282.3K
09:33 184.12 184.17 183.87 183.88 158.3K
09:34 183.94 184.07 183.85 184.02 183.7K
09:35 183.95 184.08 183.85 184.05 209.5K
09:36 184.15 184.32 184.07 184.32 199.6K
09:37 184.39 184.40 184.32 184.37 261.2K
09:38 184.45 184.69 184.38 184.61 451.8K
09:39 184.63 184.63 184.45 184.56 198.0K
09:40 184.57 184.77 184.57 184.77 194.3K
09:41 184.76 184.93 184.76 184.93 169.0K
09:42 185.02 185.38 185.02 185.38 408.6K
09:43 185.38 185.50 185.38 185.47 322.9K
09:44 185.47 185.53 185.43 185.51 156.3K
09:45 185.54 185.72 185.54 185.54 417.4K
09:46 185.56 185.61 185.44 185.48 301.6K
09:47 185.48 185.70 185.46 185.65 252.9K
09:48 185.62 185.81 185.56 185.81 244.4K
09:49 185.82 185.89 185.81 185.89 204.2K
09:50 185.87 186.08 185.86 186.08 278.2K
09:51 186.08 186.34 186.08 186.33 302.5K
09:52 186.34 186.56 186.33 186.50 500.7K
09:53 186.50 186.50 186.35 186.41 440.0K
09:54 186.38 186.50 186.32 186.45 222.0K
09:55 186.45 186.45 186.14 186.14 154.7K
09:56 186.08 186.20 186.02 186.14 136.7K
09:57 185.98 186.24 185.98 186.21 157.5K
09:58 186.18 186.23 186.06 186.13 166.3K
09:59 186.13 186.21 186.09 186.19 191.9K
10:00 186.21 186.21 185.91 185.95 202.3K
10:01 185.92 186.31 185.92 186.19 290.6K
10:02 186.16 186.34 186.16 186.20 312.8K
10:03 186.20 186.27 186.15 186.27 194.0K
10:04 186.28 186.32 186.10 186.12 148.0K
10:05 186.07 186.07 185.89 185.95 155.5K
10:06 185.98 186.03 185.80 185.80 202.0K
10:07 185.82 185.84 185.59 185.68 193.7K
10:08 185.69 185.72 185.55 185.72 204.4K
10:09 185.75 185.75 185.40 185.45 139.1K
10:10 185.47 185.47 185.01 185.07 119.5K
10:11 185.07 185.07 185.01 185.07 277.8K
10:12 185.02 185.08 184.93 185.08 192.7K
10:13 185.09 185.23 185.03 185.23 146.7K
10:14 185.21 185.21 184.98 184.98 111.5K
10:15 184.99 184.99 184.89 184.95 71.2K
10:16 184.86 184.94 184.85 184.88 119.3K
10:17 184.83 184.87 184.77 184.81 105.3K
10:18 184.88 185.07 184.87 185.07 156.8K
10:19 185.08 185.20 185.08 185.19 122.2K
10:20 185.26 185.31 185.24 185.25 187.9K
10:21 185.31 185.33 185.19 185.19 168.4K
10:22 185.15 185.19 185.00 185.00 129.4K
10:23 185.01 185.09 185.01 185.08 99.6K
10:24 185.07 185.24 185.07 185.20 106.7K
10:25 185.17 185.23 185.14 185.15 80.2K
10:26 185.13 185.25 185.12 185.25 146.8K
10:27 185.31 185.34 185.16 185.18 165.1K
10:28 185.20 185.27 185.17 185.27 139.2K
10:29 185.28 185.34 185.28 185.34 70.7K
10:30 185.30 185.32 185.20 185.20 314.4K
10:31 185.20 185.20 185.13 185.16 82.8K
10:32 185.18 185.29 185.18 185.19 197.8K
10:33 185.19 185.22 185.17 185.19 55.7K
10:34 185.19 185.19 185.00 185.02 131.7K
10:35 185.01 185.01 184.95 184.97 85.4K
10:36 184.99 185.00 184.91 184.95 160.5K
10:37 184.91 184.91 184.72 184.72 186.8K
10:38 184.70 184.84 184.69 184.82 126.3K
10:39 184.80 184.81 184.59 184.59 139.0K
10:40 184.58 184.71 184.58 184.71 114.2K
10:41 184.69 184.69 184.64 184.65 106.3K
10:42 184.64 184.65 184.60 184.60 78.3K
10:43 184.58 184.58 184.45 184.49 98.1K
10:44 184.52 184.60 184.45 184.50 111.4K
10:45 184.48 184.50 184.44 184.49 86.6K
10:46 184.50 184.52 184.48 184.48 78.0K
10:47 184.48 184.52 184.40 184.43 113.6K
10:48 184.43 184.48 184.40 184.47 73.0K
10:49 184.48 184.53 184.45 184.47 107.9K
10:50 184.48 184.55 184.45 184.47 112.9K
10:51 184.45 184.47 184.35 184.37 108.8K
10:52 184.30 184.30 184.22 184.27 220.8K
10:53 184.31 184.44 184.29 184.42 177.5K
10:54 184.40 184.54 184.39 184.52 79.5K
10:55 184.49 184.52 184.31 184.31 143.0K
10:56 184.30 184.34 184.28 184.34 94.2K
10:57 184.32 184.41 184.32 184.38 114.2K
10:58 184.40 184.53 184.40 184.52 82.2K
10:59 184.56 184.56 184.48 184.48 123.5K
11:00 184.50 184.50 184.37 184.37 102.4K
11:01 184.38 184.44 184.38 184.44 93.8K
11:02 184.36 184.36 184.27 184.36 124.0K
11:03 184.37 184.49 184.37 184.49 142.3K
11:04 184.46 184.46 184.34 184.34 91.3K
11:05 184.35 184.38 184.26 184.27 88.5K
11:06 184.27 184.31 184.25 184.25 97.7K
11:07 184.27 184.32 184.23 184.28 88.3K
11:08 184.30 184.42 184.29 184.41 96.2K
11:09 184.42 184.57 184.42 184.54 84.3K
11:10 184.53 184.69 184.51 184.68 139.5K
11:11 184.69 184.69 184.50 184.54 80.4K
11:12 184.54 184.54 184.27 184.28 150.0K
11:13 184.26 184.29 184.24 184.25 56.2K
11:14 184.24 184.32 184.23 184.32 99.2K
11:15 184.30 184.32 184.29 184.32 66.8K
11:16 184.30 184.30 184.27 184.27 59.1K
11:17 184.23 184.30 184.20 184.28 81.5K
11:18 184.27 184.28 184.21 184.21 102.9K
11:19 184.09 184.11 184.09 184.11 112.8K
11:20 184.14 184.14 184.06 184.14 149.9K
11:21 184.13 184.13 184.08 184.10 49.8K
11:22 184.03 184.03 183.85 183.90 141.4K
11:23 183.88 183.91 183.88 183.89 94.3K
11:24 183.88 184.05 183.88 184.04 167.7K
11:25 184.03 184.04 183.96 183.97 70.0K
11:26 183.96 183.97 183.92 183.93 71.1K
11:27 183.94 183.99 183.91 183.99 195.3K
11:28 183.98 183.98 183.90 183.93 115.9K
11:29 183.93 183.95 183.78 183.79 166.9K
11:30 183.80 183.81 183.76 183.79 114.4K
11:31 183.79 183.80 183.73 183.74 159.5K
11:32 183.74 183.76 183.60 183.63 133.9K
11:33 183.63 183.68 183.58 183.63 118.7K
11:34 183.62 183.73 183.62 183.69 92.5K
11:35 183.67 183.70 183.64 183.66 147.6K
11:36 183.64 183.68 183.41 183.41 204.3K
11:37 183.41 183.41 183.32 183.37 111.5K
11:38 183.40 183.42 183.38 183.39 89.6K
11:39 183.39 183.44 183.37 183.40 101.1K
11:40 183.41 183.41 183.29 183.29 157.8K
11:41 183.29 183.35 183.24 183.29 99.3K
11:42 183.22 183.22 183.15 183.16 68.2K
11:43 183.16 183.17 183.12 183.13 150.8K
11:44 183.17 183.18 183.02 183.03 225.2K
11:45 183.02 183.14 183.02 183.13 150.6K
11:46 183.19 183.22 183.09 183.09 120.9K
11:47 183.11 183.16 183.09 183.09 107.5K
11:48 183.10 183.18 183.10 183.18 95.9K
11:49 183.20 183.20 183.09 183.13 126.7K
11:50 183.11 183.12 182.90 182.94 243.9K
11:51 182.97 182.99 182.95 182.95 134.2K
11:52 182.99 183.07 182.99 183.04 156.1K
11:53 183.05 183.21 183.05 183.21 228.5K
11:54 183.23 183.24 183.19 183.19 70.1K
11:55 183.19 183.21 183.16 183.20 214.2K
11:56 183.23 183.42 183.18 183.42 239.1K
11:57 183.40 183.45 183.40 183.45 134.8K
11:58 183.43 183.44 183.36 183.36 96.9K
11:59 183.36 183.36 183.32 183.35 92.9K
12:00 183.40 183.48 183.40 183.46 122.1K
12:01 183.48 183.50 183.43 183.47 86.9K
12:02 183.46 183.53 183.45 183.52 120.8K
12:03 183.54 183.55 183.50 183.53 76.3K
12:04 183.53 183.78 183.52 183.78 130.4K
12:05 183.77 183.88 183.76 183.88 124.1K
12:06 183.89 183.89 183.80 183.81 370.2K
12:07 183.82 183.82 183.78 183.79 74.9K
12:08 183.78 183.86 183.75 183.75 94.2K
12:09 183.75 183.76 183.66 183.66 78.5K
12:10 183.66 183.75 183.65 183.72 56.3K
12:11 183.72 183.74 183.66 183.69 72.1K
12:12 183.68 183.72 183.68 183.71 66.8K
12:13 183.71 183.71 183.69 183.71 39.0K
12:14 183.72 183.74 183.60 183.60 78.2K
12:15 183.62 183.62 183.56 183.59 30.7K
12:16 183.59 183.59 183.52 183.56 58.1K
12:17 183.56 183.56 183.53 183.55 28.1K
12:18 183.56 183.62 183.56 183.61 45.4K
12:19 183.62 183.70 183.62 183.63 122.4K
12:20 183.63 183.69 183.62 183.69 84.0K
12:21 183.72 183.72 183.69 183.70 57.5K
12:22 183.70 183.71 183.66 183.66 31.4K
12:23 183.66 183.71 183.64 183.65 66.4K
12:24 183.73 183.74 183.70 183.74 141.4K
12:25 183.73 183.73 183.68 183.70 111.9K
12:26 183.70 183.77 183.70 183.74 48.2K
12:27 183.73 183.74 183.72 183.74 27.6K
12:28 183.73 183.77 183.73 183.77 38.8K
12:29 183.80 183.87 183.80 183.87 73.8K
12:30 183.86 183.87 183.78 183.79 64.0K
12:31 183.77 183.77 183.68 183.69 75.8K
12:32 183.68 183.75 183.68 183.74 71.9K
12:33 183.73 183.73 183.69 183.70 236.3K
12:34 183.72 183.72 183.61 183.61 74.0K
12:35 183.62 183.64 183.57 183.57 169.4K
12:36 183.58 183.65 183.58 183.65 39.5K
12:37 183.65 183.72 183.64 183.70 52.1K
12:38 183.70 183.73 183.70 183.71 49.7K
12:39 183.71 183.73 183.71 183.71 40.1K
12:40 183.68 183.68 183.50 183.56 235.3K
12:41 183.56 183.60 183.55 183.59 46.4K
12:42 183.59 183.63 183.58 183.61 43.2K
12:43 183.69 183.74 183.67 183.74 43.4K
12:44 183.72 183.73 183.66 183.67 60.2K
12:45 183.67 183.68 183.64 183.64 37.1K
12:46 183.66 183.67 183.62 183.62 107.9K
12:47 183.63 183.67 183.63 183.67 62.7K
12:48 183.67 183.68 183.64 183.66 24.2K
12:49 183.67 183.69 183.67 183.69 46.7K
12:50 183.68 183.72 183.65 183.68 88.1K
12:51 183.68 183.68 183.65 183.68 46.7K
12:52 183.68 183.68 183.65 183.68 65.6K
12:53 183.68 183.68 183.61 183.61 36.0K
12:54 183.61 183.61 183.39 183.41 110.8K
12:55 183.41 183.43 183.34 183.34 22.6K
12:56 183.34 183.35 183.32 183.35 122.6K
12:57 183.33 183.35 183.33 183.33 32.3K
12:58 183.33 183.36 183.33 183.36 58.8K
12:59 183.38 183.40 183.36 183.38 50.9K
13:00 183.39 183.44 183.36 183.41 47.6K
13:01 183.41 183.41 183.36 183.36 85.0K
13:02 183.36 183.38 183.35 183.38 75.4K
13:03 183.39 183.40 183.37 183.39 87.2K
13:04 183.39 183.39 183.33 183.33 66.1K
13:05 183.35 183.35 183.18 183.18 91.4K
13:06 183.18 183.25 183.18 183.24 91.2K
13:07 183.23 183.27 183.21 183.27 69.3K
13:08 183.27 183.29 183.27 183.29 25.4K
13:09 183.28 183.34 183.27 183.32 103.2K
13:10 183.33 183.36 183.32 183.36 85.7K
13:11 183.37 183.37 183.35 183.37 95.4K
13:12 183.37 183.37 183.30 183.30 75.6K
13:13 183.30 183.34 183.25 183.25 88.8K
13:14 183.25 183.29 183.25 183.28 34.9K
13:15 183.29 183.35 183.28 183.34 55.4K
13:16 183.34 183.34 183.29 183.29 53.4K
13:17 183.29 183.36 183.29 183.36 57.9K
13:18 183.36 183.46 183.35 183.45 133.3K
13:19 183.48 183.54 183.48 183.53 77.0K
13:20 183.54 183.54 183.47 183.50 72.1K
13:21 183.48 183.54 183.48 183.53 90.7K
13:22 183.53 183.56 183.52 183.53 42.2K
13:23 183.52 183.54 183.41 183.41 73.2K
13:24 183.41 183.41 183.33 183.33 66.6K
13:25 183.32 183.42 183.32 183.42 79.0K
13:26 183.40 183.41 183.35 183.37 57.7K
13:27 183.37 183.38 183.36 183.37 49.2K
13:28 183.35 183.42 183.34 183.39 75.9K
13:29 183.40 183.42 183.38 183.38 43.8K
13:30 183.37 183.37 183.33 183.36 45.5K
13:31 183.36 183.39 183.35 183.36 93.0K
13:32 183.35 183.37 183.33 183.37 149.2K
13:33 183.39 183.42 183.39 183.42 59.5K
13:34 183.42 183.47 183.41 183.44 43.2K
13:35 183.45 183.47 183.44 183.45 34.2K
13:36 183.45 183.54 183.45 183.53 69.8K
13:37 183.52 183.53 183.50 183.53 54.4K
13:38 183.53 183.53 183.49 183.51 69.3K
13:39 183.50 183.50 183.47 183.47 64.8K
13:40 183.47 183.48 183.44 183.45 38.5K
13:41 183.47 183.53 183.46 183.52 95.5K
13:42 183.50 183.50 183.47 183.49 78.3K
13:43 183.48 183.49 183.39 183.41 77.1K
13:44 183.41 183.48 183.39 183.48 97.4K
13:45 183.49 183.51 183.48 183.51 56.7K
13:46 183.52 183.58 183.50 183.56 123.1K
13:47 183.56 183.58 183.54 183.58 50.0K
13:48 183.58 183.59 183.54 183.54 87.2K
13:49 183.54 183.54 183.50 183.51 36.7K
13:50 183.51 183.53 183.49 183.51 58.7K
13:51 183.49 183.51 183.47 183.49 56.5K
13:52 183.49 183.49 183.42 183.42 70.4K
13:53 183.43 183.49 183.42 183.49 46.3K
13:54 183.51 183.51 183.40 183.40 91.4K
13:55 183.41 183.43 183.40 183.42 48.0K
13:56 183.43 183.47 183.43 183.47 33.9K
13:57 183.47 183.48 183.46 183.48 77.0K
13:58 183.47 183.47 183.44 183.45 69.8K
13:59 183.45 183.47 183.45 183.45 41.7K
14:00 183.46 183.47 183.45 183.45 109.4K
14:01 183.42 183.47 183.39 183.46 108.6K
14:02 183.46 183.46 183.44 183.46 30.4K
14:03 183.46 183.53 183.45 183.52 88.8K
14:04 183.53 183.56 183.51 183.51 68.7K
14:05 183.52 183.60 183.52 183.59 117.5K
14:06 183.58 183.61 183.58 183.59 61.1K
14:07 183.59 183.60 183.48 183.50 111.0K
14:08 183.49 183.52 183.48 183.49 38.8K
14:09 183.51 183.52 183.49 183.50 99.5K
14:10 183.49 183.50 183.49 183.50 38.0K
14:11 183.50 183.56 183.50 183.51 127.7K
14:12 183.52 183.52 183.44 183.45 124.6K
14:13 183.44 183.46 183.43 183.45 27.1K
14:14 183.47 183.52 183.47 183.52 67.0K
14:15 183.51 183.56 183.51 183.56 80.7K
14:16 183.55 183.64 183.55 183.63 69.3K
14:17 183.63 183.70 183.62 183.68 162.6K
14:18 183.68 183.68 183.58 183.64 174.0K
14:19 183.65 183.65 183.56 183.59 68.7K
14:20 183.58 183.61 183.57 183.60 75.6K
14:21 183.59 183.63 183.57 183.63 44.6K
14:22 183.62 183.65 183.62 183.63 57.5K
14:23 183.64 183.66 183.63 183.64 66.3K
14:24 183.65 183.65 183.62 183.63 74.7K
14:25 183.63 183.63 183.59 183.59 81.5K
14:26 183.55 183.58 183.55 183.58 76.6K
14:27 183.58 183.60 183.57 183.59 32.9K
14:28 183.59 183.68 183.55 183.68 199.1K
14:29 183.65 183.67 183.63 183.63 37.9K
14:30 183.65 183.65 183.57 183.58 92.9K
14:31 183.58 183.63 183.57 183.57 58.9K
14:32 183.57 183.59 183.55 183.57 53.2K
14:33 183.57 183.60 183.56 183.58 33.9K
14:34 183.58 183.62 183.58 183.61 57.3K
14:35 183.60 183.61 183.59 183.59 66.3K
14:36 183.56 183.56 183.49 183.49 239.2K
14:37 183.50 183.50 183.48 183.48 45.9K
14:38 183.54 183.56 183.53 183.54 100.0K
14:39 183.54 183.60 183.54 183.60 57.5K
14:40 183.62 183.66 183.62 183.66 90.6K
14:41 183.65 183.65 183.59 183.59 123.7K
14:42 183.60 183.60 183.56 183.57 89.1K
14:43 183.57 183.57 183.52 183.52 47.7K
14:44 183.53 183.54 183.52 183.53 33.5K
14:45 183.51 183.52 183.43 183.45 161.8K
14:46 183.46 183.46 183.43 183.44 57.4K
14:47 183.37 183.37 183.31 183.31 85.9K
14:48 183.33 183.35 183.31 183.35 35.8K
14:49 183.34 183.34 183.31 183.33 63.3K
14:50 183.33 183.36 183.32 183.34 92.4K
14:51 183.32 183.33 183.28 183.31 197.3K
14:52 183.33 183.33 183.31 183.33 67.1K
14:53 183.33 183.36 183.30 183.34 54.1K
14:54 183.34 183.35 183.31 183.33 85.7K
14:55 183.32 183.36 183.32 183.34 55.7K
14:56 183.35 183.36 183.34 183.34 49.7K
14:57 183.35 183.35 183.32 183.32 62.9K
14:58 183.29 183.29 183.27 183.29 97.4K
14:59 183.34 183.34 183.28 183.28 158.4K
15:00 183.30 183.31 183.25 183.31 166.2K
15:01 183.31 183.40 183.31 183.40 133.7K
15:02 183.39 183.40 183.31 183.35 103.4K
15:03 183.36 183.36 183.32 183.33 54.5K
15:04 183.33 183.34 183.32 183.34 46.9K
15:05 183.35 183.38 183.31 183.32 179.1K
15:06 183.32 183.37 183.31 183.37 64.9K
15:07 183.38 183.38 183.29 183.31 76.5K
15:08 183.32 183.34 183.31 183.33 57.8K
15:09 183.30 183.35 183.27 183.35 153.6K
15:10 183.35 183.38 183.34 183.34 56.0K
15:11 183.35 183.36 183.33 183.34 40.1K
15:12 183.33 183.35 183.31 183.33 96.7K
15:13 183.33 183.40 183.33 183.38 84.9K
15:14 183.37 183.37 183.26 183.28 186.9K
15:15 183.28 183.40 183.24 183.35 275.2K
15:16 183.36 183.38 183.33 183.38 119.3K
15:17 183.38 183.43 183.38 183.42 90.0K
15:18 183.44 183.55 183.41 183.55 158.7K
15:19 183.54 183.60 183.53 183.60 113.5K
15:20 183.61 183.63 183.60 183.63 122.2K
15:21 183.63 183.66 183.62 183.64 296.3K
15:22 183.65 183.67 183.64 183.66 100.6K
15:23 183.68 183.71 183.67 183.71 100.7K
15:24 183.64 183.67 183.64 183.67 139.5K
15:25 183.67 183.67 183.61 183.63 157.1K
15:26 183.62 183.75 183.62 183.75 317.9K
15:27 183.76 183.78 183.71 183.72 396.4K
15:28 183.71 183.72 183.68 183.69 89.4K
15:29 183.72 183.74 183.71 183.74 166.4K
15:30 183.74 183.74 183.61 183.61 446.6K
15:31 183.61 183.61 183.52 183.52 284.9K
15:32 183.52 183.58 183.49 183.49 195.1K
15:33 183.51 183.53 183.47 183.52 113.5K
15:34 183.50 183.53 183.50 183.52 139.8K
15:35 183.52 183.52 183.50 183.52 162.9K
15:36 183.54 183.56 183.52 183.56 165.9K
15:37 183.55 183.57 183.52 183.56 138.7K
15:38 183.57 183.62 183.57 183.61 206.3K
15:39 183.61 183.69 183.61 183.69 241.0K
15:40 183.68 183.70 183.68 183.69 74.4K
15:41 183.69 183.74 183.68 183.68 714.6K
15:42 183.69 183.70 183.68 183.70 212.4K
15:43 183.70 183.85 183.70 183.84 197.9K
15:44 183.86 183.88 183.82 183.84 194.9K
15:45 183.82 183.90 183.81 183.90 158.5K
15:46 183.90 183.96 183.90 183.91 234.2K
15:47 183.89 183.94 183.89 183.93 156.2K
15:48 183.94 183.94 183.86 183.88 201.4K
15:49 183.89 183.89 183.83 183.84 323.3K
15:50 183.81 183.81 183.67 183.73 273.5K
15:51 183.70 183.71 183.69 183.69 258.4K
15:52 183.69 183.69 183.57 183.58 374.3K
15:53 183.55 183.55 183.53 183.53 253.7K
15:54 183.55 183.60 183.49 183.49 401.0K
15:55 183.56 183.58 183.51 183.52 678.5K
15:56 183.50 183.70 183.50 183.70 623.1K
15:57 183.68 183.78 183.68 183.78 651.2K
15:58 183.77 183.89 183.76 183.85 885.8K
15:59 183.92 184.02 183.91 184.02 12,124.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available