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
09:30 183.86 184.45 183.86 184.38 1,608.1K
09:31 184.56 185.30 184.56 185.30 339.4K
09:32 185.33 185.43 185.11 185.28 254.4K
09:33 185.41 185.53 185.03 185.03 178.5K
09:34 185.06 185.61 185.05 185.61 122.0K
09:35 185.62 185.78 185.59 185.69 150.5K
09:36 185.69 185.73 185.58 185.65 271.8K
09:37 185.70 185.99 185.70 185.99 225.8K
09:38 186.01 186.01 185.59 185.63 238.1K
09:39 185.59 185.67 185.57 185.59 149.0K
09:40 185.58 185.58 185.39 185.40 139.6K
09:41 185.40 185.57 185.40 185.55 90.1K
09:42 185.61 185.61 185.41 185.41 96.6K
09:43 185.41 185.57 185.37 185.57 68.7K
09:44 185.52 185.54 185.46 185.51 63.8K
09:45 185.52 185.62 185.49 185.51 126.7K
09:46 185.53 185.57 185.45 185.48 108.5K
09:47 185.47 185.48 185.37 185.37 81.4K
09:48 185.40 185.52 185.33 185.51 90.3K
09:49 185.47 185.60 185.47 185.53 158.4K
09:50 185.51 185.65 185.42 185.42 109.6K
09:51 185.42 185.45 185.34 185.34 76.7K
09:52 185.36 185.45 185.26 185.45 117.3K
09:53 185.46 185.46 185.34 185.39 127.1K
09:54 185.37 185.45 185.33 185.44 50.7K
09:55 185.44 185.52 185.34 185.39 107.9K
09:56 185.43 185.45 185.39 185.44 57.3K
09:57 185.46 185.59 185.46 185.56 256.5K
09:58 185.60 185.72 185.59 185.67 169.8K
09:59 185.64 185.70 185.62 185.62 84.9K
10:00 185.70 185.71 185.28 185.31 390.8K
10:01 185.26 185.57 185.26 185.46 213.7K
10:02 185.45 185.49 185.32 185.38 233.6K
10:03 185.40 185.46 185.37 185.42 70.1K
10:04 185.43 185.65 185.42 185.65 207.7K
10:05 185.61 185.68 185.61 185.62 77.8K
10:06 185.59 185.68 185.59 185.64 128.3K
10:07 185.62 185.65 185.60 185.65 122.8K
10:08 185.65 185.66 185.60 185.63 249.6K
10:09 185.68 185.68 185.55 185.57 196.7K
10:10 185.55 185.55 185.46 185.47 102.5K
10:11 185.39 185.50 185.39 185.47 326.0K
10:12 185.51 185.62 185.45 185.46 117.2K
10:13 185.47 185.47 185.36 185.37 96.6K
10:14 185.32 185.32 185.23 185.23 165.1K
10:15 185.23 185.26 185.18 185.25 158.0K
10:16 185.21 185.22 185.08 185.17 167.1K
10:17 185.17 185.21 185.13 185.13 67.3K
10:18 185.17 185.33 185.14 185.30 65.5K
10:19 185.26 185.26 185.10 185.12 142.7K
10:20 185.18 185.25 185.18 185.25 81.8K
10:21 185.25 185.31 185.20 185.21 62.0K
10:22 185.24 185.24 185.03 185.03 108.9K
10:23 185.06 185.18 185.06 185.18 88.5K
10:24 185.15 185.24 185.15 185.24 70.1K
10:25 185.24 185.34 185.23 185.27 117.7K
10:26 185.23 185.44 185.23 185.44 96.1K
10:27 185.45 185.46 185.42 185.43 70.9K
10:28 185.43 185.52 185.43 185.52 165.2K
10:29 185.47 185.51 185.45 185.47 61.6K
10:30 185.49 185.49 185.40 185.45 121.5K
10:31 185.46 185.57 185.46 185.57 123.7K
10:32 185.55 185.59 185.54 185.54 115.9K
10:33 185.55 185.56 185.45 185.52 109.8K
10:34 185.52 185.70 185.52 185.69 158.8K
10:35 185.68 185.84 185.68 185.84 173.4K
10:36 185.84 185.87 185.78 185.87 139.4K
10:37 185.84 185.84 185.75 185.75 105.3K
10:38 185.74 185.79 185.72 185.79 111.0K
10:39 185.78 185.81 185.71 185.71 109.7K
10:40 185.68 185.80 185.64 185.80 142.8K
10:41 185.84 185.97 185.84 185.90 124.8K
10:42 185.89 186.00 185.89 186.00 41.9K
10:43 186.04 186.05 185.99 185.99 139.7K
10:44 185.99 185.99 185.78 185.78 107.8K
10:45 185.79 185.84 185.78 185.82 73.2K
10:46 185.83 185.83 185.77 185.77 88.9K
10:47 185.78 185.90 185.78 185.90 75.6K
10:48 185.82 185.88 185.80 185.84 108.5K
10:49 185.84 185.93 185.84 185.85 92.3K
10:50 185.84 185.97 185.84 185.95 164.2K
10:51 185.96 185.96 185.83 185.83 118.8K
10:52 185.83 185.86 185.82 185.86 94.3K
10:53 185.85 185.85 185.74 185.74 154.8K
10:54 185.71 185.77 185.68 185.77 81.9K
10:55 185.76 185.78 185.69 185.69 131.0K
10:56 185.69 185.70 185.62 185.62 79.8K
10:57 185.62 185.66 185.60 185.60 59.4K
10:58 185.65 185.70 185.65 185.68 65.7K
10:59 185.69 185.71 185.65 185.70 120.8K
11:00 185.70 185.81 185.70 185.81 132.5K
11:01 185.84 185.85 185.69 185.70 111.6K
11:02 185.71 185.72 185.66 185.72 78.7K
11:03 185.71 185.80 185.71 185.72 172.6K
11:04 185.72 185.74 185.70 185.70 83.3K
11:05 185.70 185.70 185.66 185.66 113.4K
11:06 185.67 185.76 185.67 185.74 80.2K
11:07 185.76 185.87 185.76 185.87 121.6K
11:08 185.87 185.92 185.87 185.90 67.3K
11:09 185.91 185.91 185.79 185.81 96.2K
11:10 185.81 185.81 185.64 185.64 116.8K
11:11 185.67 185.69 185.59 185.69 129.4K
11:12 185.68 185.68 185.60 185.60 82.4K
11:13 185.59 185.59 185.49 185.50 94.5K
11:14 185.45 185.45 185.43 185.44 112.5K
11:15 185.46 185.54 185.46 185.52 184.6K
11:16 185.51 185.53 185.46 185.46 100.6K
11:17 185.44 185.46 185.31 185.46 167.0K
11:18 185.47 185.51 185.44 185.47 87.9K
11:19 185.40 185.47 185.40 185.46 58.7K
11:20 185.45 185.47 185.38 185.38 61.2K
11:21 185.33 185.38 185.33 185.35 35.5K
11:22 185.37 185.42 185.37 185.39 102.5K
11:23 185.39 185.44 185.39 185.42 54.2K
11:24 185.43 185.46 185.40 185.42 74.1K
11:25 185.42 185.42 185.36 185.38 115.2K
11:26 185.39 185.39 185.28 185.30 69.7K
11:27 185.34 185.43 185.31 185.42 129.7K
11:28 185.41 185.43 185.32 185.35 66.7K
11:29 185.34 185.36 185.34 185.35 56.0K
11:30 185.35 185.47 185.35 185.47 124.6K
11:31 185.47 185.47 185.44 185.46 78.6K
11:32 185.49 185.49 185.41 185.44 81.6K
11:33 185.44 185.52 185.43 185.51 108.0K
11:34 185.48 185.56 185.44 185.56 129.2K
11:35 185.56 185.59 185.44 185.44 99.0K
11:36 185.43 185.47 185.39 185.43 137.2K
11:37 185.50 185.58 185.49 185.53 88.1K
11:38 185.52 185.62 185.51 185.61 191.0K
11:39 185.61 185.64 185.55 185.57 113.9K
11:40 185.57 185.78 185.57 185.78 150.8K
11:41 185.83 185.83 185.76 185.76 195.5K
11:42 185.76 185.76 185.70 185.71 107.2K
11:43 185.74 185.76 185.71 185.73 162.7K
11:44 185.73 185.75 185.67 185.67 88.1K
11:45 185.67 185.67 185.59 185.59 73.7K
11:46 185.62 185.67 185.62 185.66 62.5K
11:47 185.69 185.69 185.63 185.64 82.3K
11:48 185.64 185.71 185.63 185.71 89.5K
11:49 185.71 185.72 185.69 185.70 68.7K
11:50 185.73 185.73 185.70 185.71 157.5K
11:51 185.71 185.76 185.70 185.75 123.0K
11:52 185.75 185.90 185.74 185.86 138.0K
11:53 185.86 185.88 185.80 185.86 309.8K
11:54 185.85 185.94 185.85 185.92 91.2K
11:55 185.93 185.93 185.90 185.90 81.5K
11:56 185.90 185.92 185.89 185.91 80.4K
11:57 185.90 185.92 185.89 185.91 69.5K
11:58 185.91 185.96 185.91 185.93 83.4K
11:59 185.93 185.96 185.89 185.91 305.8K
12:00 185.90 186.02 185.90 186.00 119.3K
12:01 185.99 186.02 185.96 185.98 126.0K
12:02 186.01 186.03 186.00 186.00 135.4K
12:03 186.00 186.02 185.99 186.01 79.1K
12:04 186.01 186.01 185.98 185.99 90.3K
12:05 186.01 186.01 185.84 185.85 130.1K
12:06 185.85 185.87 185.84 185.84 45.6K
12:07 185.85 185.92 185.84 185.92 94.5K
12:08 185.94 185.96 185.92 185.93 56.6K
12:09 185.91 186.06 185.91 186.06 127.8K
12:10 186.04 186.05 186.01 186.03 54.9K
12:11 186.03 186.11 186.03 186.10 111.3K
12:12 186.11 186.13 186.02 186.02 138.9K
12:13 186.03 186.04 185.98 185.98 81.1K
12:14 185.98 186.01 185.98 185.99 118.6K
12:15 186.00 186.00 185.94 185.95 69.8K
12:16 185.94 186.01 185.93 185.99 56.1K
12:17 185.99 185.99 185.90 185.91 98.4K
12:18 185.90 185.96 185.90 185.94 63.6K
12:19 185.93 185.93 185.84 185.84 88.6K
12:20 185.85 185.85 185.80 185.80 49.7K
12:21 185.80 185.80 185.60 185.68 166.5K
12:22 185.65 185.66 185.62 185.62 35.2K
12:23 185.61 185.65 185.55 185.65 106.5K
12:24 185.63 185.67 185.59 185.59 54.0K
12:25 185.58 185.68 185.58 185.68 49.4K
12:26 185.65 185.66 185.63 185.65 74.6K
12:27 185.65 185.66 185.40 185.41 106.7K
12:28 185.41 185.42 185.38 185.42 46.7K
12:29 185.44 185.50 185.44 185.48 108.3K
12:30 185.48 185.56 185.46 185.55 106.5K
12:31 185.54 185.57 185.52 185.53 81.3K
12:32 185.53 185.67 185.53 185.66 84.1K
12:33 185.66 185.69 185.64 185.69 37.9K
12:34 185.65 185.72 185.64 185.72 76.0K
12:35 185.72 185.80 185.70 185.80 61.3K
12:36 185.87 185.87 185.84 185.85 76.0K
12:37 185.86 185.90 185.85 185.90 45.2K
12:38 185.90 185.90 185.88 185.88 34.0K
12:39 185.88 185.88 185.82 185.82 92.4K
12:40 185.83 185.83 185.78 185.78 97.4K
12:41 185.78 185.83 185.77 185.83 81.9K
12:42 185.85 185.88 185.83 185.88 100.3K
12:43 185.87 185.87 185.84 185.84 94.7K
12:44 185.83 185.87 185.81 185.81 70.2K
12:45 185.81 185.88 185.81 185.86 66.3K
12:46 185.84 185.95 185.84 185.95 77.2K
12:47 185.94 185.94 185.92 185.93 66.8K
12:48 185.93 185.93 185.86 185.91 106.5K
12:49 185.91 185.99 185.91 185.99 222.5K
12:50 185.98 185.99 185.92 185.95 45.7K
12:51 185.94 186.03 185.94 185.98 139.5K
12:52 186.00 186.02 185.99 185.99 59.0K
12:53 185.96 185.96 185.88 185.88 78.0K
12:54 185.85 185.87 185.84 185.84 107.5K
12:55 185.83 185.85 185.80 185.83 48.0K
12:56 185.83 185.84 185.81 185.84 47.4K
12:57 185.86 185.86 185.78 185.78 55.4K
12:58 185.82 185.83 185.74 185.78 69.7K
12:59 185.77 185.80 185.72 185.72 95.6K
13:00 185.73 185.73 185.64 185.66 89.8K
13:01 185.72 185.73 185.71 185.72 36.2K
13:02 185.72 185.73 185.67 185.68 46.4K
13:03 185.68 185.70 185.63 185.63 68.3K
13:04 185.63 185.63 185.57 185.59 60.0K
13:05 185.59 185.65 185.58 185.64 96.0K
13:06 185.64 185.72 185.64 185.72 80.0K
13:07 185.71 185.71 185.57 185.57 94.3K
13:08 185.58 185.59 185.56 185.56 36.9K
13:09 185.54 185.58 185.48 185.57 111.6K
13:10 185.58 185.60 185.54 185.56 110.5K
13:11 185.55 185.55 185.48 185.52 45.4K
13:12 185.52 185.57 185.48 185.55 60.5K
13:13 185.55 185.58 185.52 185.55 41.5K
13:14 185.55 185.66 185.55 185.66 35.0K
13:15 185.64 185.68 185.64 185.68 32.5K
13:16 185.70 185.76 185.70 185.75 54.5K
13:17 185.74 185.84 185.74 185.84 54.3K
13:18 185.81 185.86 185.77 185.78 63.0K
13:19 185.78 185.78 185.72 185.72 48.2K
13:20 185.73 185.73 185.71 185.73 58.0K
13:21 185.72 185.72 185.63 185.66 92.4K
13:22 185.65 185.65 185.61 185.64 60.8K
13:23 185.63 185.73 185.62 185.72 124.1K
13:24 185.70 185.71 185.53 185.53 112.8K
13:25 185.53 185.63 185.53 185.60 56.2K
13:26 185.54 185.57 185.37 185.37 115.4K
13:27 185.38 185.52 185.31 185.52 116.5K
13:28 185.48 185.50 185.48 185.48 130.2K
13:29 185.48 185.57 185.48 185.56 45.6K
13:30 185.55 185.56 185.47 185.48 75.7K
13:31 185.48 185.48 185.46 185.46 80.1K
13:32 185.48 185.48 185.45 185.45 48.6K
13:33 185.46 185.48 185.38 185.40 167.0K
13:34 185.40 185.43 185.38 185.38 53.2K
13:35 185.41 185.48 185.41 185.47 76.4K
13:36 185.42 185.55 185.42 185.55 75.0K
13:37 185.54 185.67 185.54 185.60 89.4K
13:38 185.59 185.64 185.55 185.55 71.4K
13:39 185.55 185.58 185.54 185.54 43.1K
13:40 185.54 185.54 185.44 185.46 58.9K
13:41 185.46 185.46 185.41 185.45 77.1K
13:42 185.51 185.52 185.38 185.38 53.8K
13:43 185.35 185.35 185.30 185.35 63.4K
13:44 185.34 185.36 185.23 185.27 137.8K
13:45 185.26 185.26 185.19 185.20 65.8K
13:46 185.19 185.36 185.19 185.36 88.8K
13:47 185.35 185.43 185.35 185.40 39.3K
13:48 185.42 185.42 185.33 185.33 60.4K
13:49 185.32 185.36 185.32 185.36 53.3K
13:50 185.34 185.35 185.30 185.35 132.8K
13:51 185.36 185.43 185.36 185.37 79.4K
13:52 185.39 185.39 185.31 185.33 51.6K
13:53 185.33 185.36 185.31 185.31 81.0K
13:54 185.32 185.39 185.32 185.39 55.3K
13:55 185.39 185.41 185.36 185.36 34.2K
13:56 185.38 185.38 185.34 185.36 38.3K
13:57 185.35 185.40 185.30 185.40 91.5K
13:58 185.46 185.48 185.40 185.42 60.2K
13:59 185.41 185.45 185.37 185.38 63.0K
14:00 185.38 185.41 185.31 185.35 74.8K
14:01 185.33 185.40 185.31 185.38 77.1K
14:02 185.41 185.41 185.38 185.38 102.0K
14:03 185.37 185.39 185.28 185.34 111.1K
14:04 185.31 185.45 185.31 185.44 48.3K
14:05 185.41 185.41 185.35 185.41 91.8K
14:06 185.40 185.41 185.39 185.41 41.6K
14:07 185.43 185.43 185.37 185.37 86.4K
14:08 185.35 185.37 185.29 185.30 77.4K
14:09 185.30 185.34 185.30 185.33 59.0K
14:10 185.32 185.34 185.31 185.34 79.4K
14:11 185.29 185.41 185.29 185.41 73.3K
14:12 185.43 185.44 185.36 185.37 47.4K
14:13 185.34 185.35 185.33 185.33 40.9K
14:14 185.34 185.44 185.33 185.44 69.4K
14:15 185.43 185.44 185.33 185.33 88.2K
14:16 185.33 185.33 185.21 185.25 82.7K
14:17 185.23 185.24 185.17 185.21 59.1K
14:18 185.20 185.22 185.18 185.20 49.2K
14:19 185.25 185.27 185.24 185.26 61.1K
14:20 185.25 185.28 185.23 185.25 66.6K
14:21 185.25 185.35 185.23 185.35 105.5K
14:22 185.35 185.37 185.31 185.31 53.4K
14:23 185.32 185.32 185.17 185.17 89.6K
14:24 185.18 185.20 185.17 185.20 46.6K
14:25 185.21 185.25 185.17 185.18 120.0K
14:26 185.17 185.18 185.10 185.11 121.8K
14:27 185.08 185.12 185.07 185.07 166.8K
14:28 185.07 185.20 185.07 185.20 185.8K
14:29 185.18 185.23 185.18 185.23 54.0K
14:30 185.23 185.26 185.20 185.22 54.4K
14:31 185.22 185.23 185.10 185.10 67.5K
14:32 185.12 185.14 185.07 185.10 82.3K
14:33 185.11 185.11 185.08 185.09 34.3K
14:34 185.08 185.08 185.02 185.04 97.0K
14:35 185.02 185.06 184.98 185.06 247.7K
14:36 185.11 185.13 185.08 185.09 88.7K
14:37 185.07 185.07 184.94 184.94 117.5K
14:38 184.95 185.03 184.94 185.03 111.1K
14:39 185.05 185.05 184.96 184.97 55.5K
14:40 184.96 184.99 184.94 184.96 41.1K
14:41 184.94 184.95 184.85 184.85 69.5K
14:42 184.87 184.87 184.76 184.78 117.9K
14:43 184.88 184.88 184.84 184.86 87.1K
14:44 184.86 184.92 184.85 184.88 43.6K
14:45 184.88 184.89 184.84 184.88 67.7K
14:46 184.88 184.95 184.88 184.94 54.4K
14:47 184.93 185.01 184.93 185.01 45.4K
14:48 185.01 185.11 185.00 185.10 94.0K
14:49 185.14 185.16 185.12 185.15 66.5K
14:50 185.18 185.20 185.18 185.20 89.9K
14:51 185.19 185.24 185.18 185.23 96.6K
14:52 185.23 185.23 185.21 185.22 28.2K
14:53 185.22 185.22 185.17 185.22 96.5K
14:54 185.24 185.25 185.22 185.23 72.2K
14:55 185.21 185.22 185.18 185.19 63.1K
14:56 185.18 185.25 185.18 185.20 69.3K
14:57 185.21 185.21 185.11 185.11 116.1K
14:58 185.07 185.07 185.03 185.07 56.4K
14:59 185.08 185.08 184.99 184.99 129.6K
15:00 184.95 184.98 184.92 184.96 216.6K
15:01 184.96 184.96 184.93 184.95 77.9K
15:02 184.96 184.97 184.89 184.89 132.9K
15:03 184.90 184.94 184.90 184.93 77.4K
15:04 184.91 184.91 184.79 184.82 121.7K
15:05 184.79 184.82 184.72 184.73 210.6K
15:06 184.70 184.73 184.64 184.73 659.1K
15:07 184.75 184.94 184.75 184.94 279.2K
15:08 184.97 185.07 184.97 185.03 102.5K
15:09 185.02 185.19 185.02 185.18 96.8K
15:10 185.16 185.22 185.16 185.22 76.0K
15:11 185.21 185.28 185.21 185.28 123.9K
15:12 185.28 185.37 185.28 185.30 136.1K
15:13 185.32 185.32 185.27 185.29 85.3K
15:14 185.29 185.33 185.21 185.21 107.3K
15:15 185.21 185.21 185.11 185.12 95.1K
15:16 185.12 185.17 185.10 185.14 92.7K
15:17 185.12 185.21 185.12 185.19 87.5K
15:18 185.16 185.16 185.09 185.13 67.8K
15:19 185.12 185.12 185.02 185.02 117.3K
15:20 185.04 185.04 184.95 185.01 284.0K
15:21 185.00 185.09 185.00 185.09 215.2K
15:22 185.04 185.11 185.04 185.09 108.8K
15:23 185.09 185.12 185.09 185.09 71.9K
15:24 185.09 185.10 185.07 185.07 98.8K
15:25 185.07 185.09 184.92 184.92 110.5K
15:26 184.91 184.96 184.91 184.94 163.3K
15:27 184.94 185.01 184.94 184.94 110.6K
15:28 184.94 184.94 184.89 184.90 106.3K
15:29 184.92 185.00 184.90 185.00 256.7K
15:30 185.03 185.15 185.03 185.14 292.9K
15:31 185.09 185.09 185.03 185.03 171.8K
15:32 184.99 185.01 184.92 184.99 139.5K
15:33 184.98 185.00 184.92 184.93 115.1K
15:34 184.92 184.94 184.90 184.90 84.2K
15:35 184.88 184.90 184.88 184.89 89.2K
15:36 184.89 184.92 184.85 184.85 105.6K
15:37 184.86 184.86 184.81 184.82 90.7K
15:38 184.83 184.86 184.79 184.86 205.8K
15:39 184.86 184.90 184.83 184.90 102.2K
15:40 184.90 184.91 184.88 184.91 145.5K
15:41 184.89 184.98 184.89 184.98 186.1K
15:42 184.98 184.98 184.88 184.91 364.6K
15:43 184.91 184.92 184.83 184.84 151.4K
15:44 184.84 184.92 184.84 184.92 263.2K
15:45 184.92 184.92 184.84 184.84 128.4K
15:46 184.86 184.87 184.76 184.77 152.7K
15:47 184.77 184.77 184.56 184.56 239.8K
15:48 184.50 184.59 184.49 184.59 213.6K
15:49 184.58 184.63 184.57 184.58 237.5K
15:50 184.60 184.62 184.48 184.48 352.8K
15:51 184.48 184.49 184.38 184.39 204.7K
15:52 184.38 184.44 184.38 184.43 175.6K
15:53 184.42 184.46 184.36 184.37 235.3K
15:54 184.43 184.43 184.33 184.36 305.4K
15:55 184.27 184.32 184.21 184.29 533.8K
15:56 184.31 184.41 184.31 184.41 479.0K
15:57 184.36 184.45 184.36 184.45 521.5K
15:58 184.47 184.47 184.37 184.44 975.2K
15:59 184.42 184.60 184.42 184.57 20,408.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available