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
09:30 186.45 187.11 186.45 186.79 3,600.8K
09:31 186.65 186.65 185.27 185.27 639.6K
09:32 185.16 185.28 184.99 185.04 415.8K
09:33 185.15 185.34 185.13 185.27 319.6K
09:34 185.33 185.44 185.05 185.05 225.0K
09:35 185.08 185.08 184.68 184.86 409.2K
09:36 184.90 185.03 184.80 184.99 380.8K
09:37 185.03 185.03 184.91 184.95 270.2K
09:38 185.03 185.03 184.53 184.65 389.7K
09:39 184.63 184.83 184.62 184.76 334.2K
09:40 184.73 184.75 184.59 184.74 286.5K
09:41 184.78 184.88 184.69 184.87 267.8K
09:42 184.81 184.87 184.71 184.77 453.1K
09:43 184.89 185.16 184.87 185.10 197.6K
09:44 185.06 185.06 184.93 185.05 183.1K
09:45 185.06 185.06 184.91 185.06 235.4K
09:46 185.00 185.09 184.89 184.89 174.7K
09:47 184.86 184.86 184.61 184.66 381.4K
09:48 184.64 184.78 184.64 184.77 169.7K
09:49 184.83 184.98 184.75 184.98 157.2K
09:50 184.97 185.05 184.88 185.00 130.3K
09:51 184.99 184.99 184.70 184.70 194.5K
09:52 184.74 184.86 184.73 184.82 114.2K
09:53 184.83 184.86 184.66 184.66 142.4K
09:54 184.67 184.77 184.64 184.74 219.3K
09:55 184.76 184.86 184.73 184.80 149.7K
09:56 184.80 184.97 184.79 184.97 124.9K
09:57 184.96 185.00 184.84 184.84 92.9K
09:58 184.83 184.90 184.78 184.90 235.8K
09:59 184.89 184.98 184.89 184.90 174.2K
10:00 184.84 185.08 184.83 185.07 230.0K
10:01 185.04 185.04 184.79 184.79 281.8K
10:02 184.74 184.87 184.73 184.83 150.6K
10:03 184.84 185.05 184.77 185.04 143.1K
10:04 184.93 185.15 184.93 185.05 294.3K
10:05 185.03 185.20 184.98 185.01 235.4K
10:06 185.05 185.10 184.82 184.82 195.5K
10:07 184.85 184.90 184.82 184.89 176.0K
10:08 184.87 184.90 184.81 184.83 127.4K
10:09 184.86 185.09 184.85 185.09 184.5K
10:10 185.08 185.08 184.76 184.76 294.3K
10:11 184.79 184.81 184.67 184.67 219.6K
10:12 184.66 184.93 184.66 184.93 179.0K
10:13 184.94 185.03 184.88 185.03 183.7K
10:14 185.07 185.07 184.91 184.98 144.2K
10:15 184.98 185.20 184.94 185.18 220.2K
10:16 185.18 185.18 184.96 185.03 187.9K
10:17 184.98 185.05 184.88 185.05 165.6K
10:18 185.05 185.05 184.94 185.05 179.3K
10:19 185.09 185.33 185.08 185.33 175.1K
10:20 185.34 185.40 185.13 185.13 191.4K
10:21 185.13 185.18 185.11 185.13 76.2K
10:22 185.12 185.25 185.11 185.20 124.5K
10:23 185.18 185.18 185.13 185.14 113.2K
10:24 185.12 185.13 185.02 185.06 113.3K
10:25 185.07 185.27 185.03 185.17 146.7K
10:26 185.14 185.20 185.07 185.20 145.1K
10:27 185.17 185.39 185.17 185.30 261.3K
10:28 185.29 185.29 185.11 185.19 161.6K
10:29 185.21 185.33 185.21 185.33 147.0K
10:30 185.29 185.47 185.29 185.42 169.1K
10:31 185.44 185.44 185.29 185.39 142.6K
10:32 185.24 185.24 184.99 185.06 182.6K
10:33 185.11 185.23 185.11 185.21 86.2K
10:34 185.20 185.20 184.93 184.93 123.0K
10:35 184.94 184.94 184.83 184.84 89.4K
10:36 184.93 184.94 184.76 184.76 196.6K
10:37 184.67 184.73 184.61 184.67 246.4K
10:38 184.67 184.68 184.46 184.52 89.0K
10:39 184.53 184.56 184.40 184.56 221.2K
10:40 184.57 184.74 184.57 184.72 170.8K
10:41 184.76 184.76 184.64 184.67 123.3K
10:42 184.65 184.68 184.61 184.66 128.4K
10:43 184.68 184.76 184.67 184.67 100.4K
10:44 184.70 184.81 184.70 184.78 116.4K
10:45 184.77 184.80 184.71 184.76 127.4K
10:46 184.75 184.78 184.68 184.78 87.4K
10:47 184.81 184.89 184.81 184.86 83.2K
10:48 184.85 184.86 184.79 184.86 108.7K
10:49 184.90 184.90 184.86 184.89 84.2K
10:50 184.92 184.96 184.91 184.95 101.5K
10:51 184.95 185.07 184.92 185.07 106.1K
10:52 185.06 185.25 185.06 185.25 108.0K
10:53 185.25 185.26 185.19 185.19 130.0K
10:54 185.16 185.23 185.13 185.20 96.9K
10:55 185.20 185.30 185.17 185.30 101.3K
10:56 185.33 185.33 185.19 185.25 120.6K
10:57 185.23 185.32 185.23 185.32 162.6K
10:58 185.38 185.42 185.34 185.34 145.2K
10:59 185.36 185.46 185.36 185.46 109.9K
11:00 185.45 185.57 185.44 185.44 534.5K
11:01 185.46 185.51 185.39 185.51 99.2K
11:02 185.51 185.69 185.51 185.69 108.7K
11:03 185.69 185.72 185.64 185.65 158.5K
11:04 185.66 185.73 185.64 185.64 223.2K
11:05 185.62 185.67 185.60 185.60 251.0K
11:06 185.60 185.68 185.59 185.66 134.5K
11:07 185.66 185.74 185.65 185.71 128.9K
11:08 185.72 185.75 185.63 185.75 139.1K
11:09 185.76 185.84 185.73 185.73 200.2K
11:10 185.74 185.76 185.70 185.76 143.4K
11:11 185.76 185.77 185.70 185.77 98.6K
11:12 185.78 185.92 185.78 185.85 165.2K
11:13 185.87 186.05 185.85 186.03 235.5K
11:14 186.05 186.10 185.98 186.02 262.6K
11:15 186.03 186.03 185.98 186.01 131.9K
11:16 186.02 186.03 185.99 186.00 150.1K
11:17 185.96 186.00 185.93 185.93 116.6K
11:18 185.91 185.98 185.83 185.98 143.1K
11:19 185.98 186.00 185.86 185.86 131.0K
11:20 185.86 185.88 185.76 185.76 142.5K
11:21 185.74 185.86 185.74 185.86 124.6K
11:22 185.81 185.88 185.80 185.88 163.2K
11:23 185.90 185.91 185.81 185.86 121.8K
11:24 185.83 185.83 185.64 185.71 133.7K
11:25 185.74 185.80 185.69 185.69 108.7K
11:26 185.69 185.82 185.67 185.80 107.1K
11:27 185.75 185.75 185.66 185.70 122.3K
11:28 185.68 185.83 185.68 185.83 234.2K
11:29 185.87 185.98 185.87 185.98 150.9K
11:30 185.98 185.98 185.87 185.90 151.1K
11:31 185.88 185.92 185.83 185.92 96.0K
11:32 185.92 185.92 185.76 185.84 147.9K
11:33 185.83 185.90 185.77 185.77 109.9K
11:34 185.81 185.81 185.64 185.64 142.0K
11:35 185.62 185.64 185.49 185.49 201.3K
11:36 185.47 185.47 185.39 185.41 93.0K
11:37 185.42 185.42 185.39 185.39 83.0K
11:38 185.39 185.46 185.34 185.46 87.0K
11:39 185.49 185.55 185.48 185.53 126.4K
11:40 185.57 185.67 185.54 185.66 72.1K
11:41 185.60 185.61 185.56 185.56 77.0K
11:42 185.56 185.60 185.56 185.58 84.8K
11:43 185.53 185.61 185.51 185.61 127.7K
11:44 185.62 185.62 185.56 185.57 69.6K
11:45 185.58 185.58 185.51 185.51 72.6K
11:46 185.45 185.65 185.45 185.63 224.5K
11:47 185.66 185.66 185.59 185.59 96.1K
11:48 185.61 185.62 185.57 185.61 68.2K
11:49 185.60 185.62 185.58 185.62 82.7K
11:50 185.62 185.73 185.62 185.73 120.5K
11:51 185.73 185.73 185.53 185.53 119.3K
11:52 185.54 185.63 185.53 185.63 92.2K
11:53 185.67 185.68 185.61 185.61 80.8K
11:54 185.60 185.70 185.60 185.66 72.3K
11:55 185.63 185.68 185.62 185.65 65.5K
11:56 185.65 185.65 185.52 185.52 51.6K
11:57 185.54 185.57 185.49 185.55 51.5K
11:58 185.54 185.57 185.52 185.55 47.5K
11:59 185.56 185.72 185.56 185.72 80.4K
12:00 185.71 185.71 185.51 185.51 100.6K
12:01 185.50 185.53 185.44 185.44 68.6K
12:02 185.43 185.44 185.38 185.44 55.2K
12:03 185.49 185.49 185.46 185.47 36.7K
12:04 185.47 185.60 185.47 185.60 71.9K
12:05 185.59 185.61 185.52 185.55 69.2K
12:06 185.53 185.53 185.48 185.48 33.8K
12:07 185.49 185.49 185.38 185.41 64.5K
12:08 185.40 185.48 185.40 185.40 153.2K
12:09 185.40 185.41 185.31 185.36 88.5K
12:10 185.35 185.38 185.34 185.34 60.4K
12:11 185.36 185.42 185.35 185.41 76.6K
12:12 185.41 185.42 185.38 185.40 51.2K
12:13 185.40 185.58 185.40 185.58 189.6K
12:14 185.60 185.60 185.59 185.59 56.3K
12:15 185.59 185.60 185.53 185.53 81.9K
12:16 185.52 185.60 185.52 185.58 68.2K
12:17 185.59 185.60 185.53 185.56 52.8K
12:18 185.56 185.58 185.51 185.58 110.9K
12:19 185.57 185.64 185.57 185.64 71.4K
12:20 185.64 185.66 185.57 185.66 87.7K
12:21 185.67 185.67 185.61 185.61 47.5K
12:22 185.59 185.67 185.57 185.63 55.4K
12:23 185.63 185.67 185.61 185.61 68.0K
12:24 185.61 185.74 185.61 185.72 55.0K
12:25 185.71 185.73 185.70 185.72 44.5K
12:26 185.72 185.77 185.72 185.73 74.4K
12:27 185.74 185.78 185.73 185.78 49.7K
12:28 185.77 185.77 185.72 185.72 70.1K
12:29 185.74 185.76 185.70 185.71 54.3K
12:30 185.72 185.81 185.72 185.81 205.0K
12:31 185.74 185.76 185.72 185.75 99.2K
12:32 185.74 185.76 185.72 185.74 34.2K
12:33 185.75 185.84 185.72 185.84 100.6K
12:34 185.89 185.91 185.86 185.86 90.3K
12:35 185.86 185.95 185.86 185.92 74.9K
12:36 185.92 185.97 185.88 185.97 45.2K
12:37 185.98 185.98 185.94 185.95 144.9K
12:38 185.95 185.97 185.93 185.97 44.2K
12:39 185.94 186.03 185.94 186.03 31.5K
12:40 186.00 186.05 185.98 186.05 76.2K
12:41 186.05 186.17 186.04 186.16 52.9K
12:42 186.15 186.15 186.02 186.07 177.8K
12:43 186.04 186.10 186.03 186.10 75.1K
12:44 186.06 186.22 186.06 186.22 129.5K
12:45 186.21 186.21 186.14 186.18 75.6K
12:46 186.16 186.16 186.13 186.15 36.8K
12:47 186.15 186.17 186.11 186.16 109.8K
12:48 186.15 186.18 186.14 186.17 136.8K
12:49 186.15 186.29 186.15 186.22 173.9K
12:50 186.21 186.22 186.14 186.16 54.5K
12:51 186.15 186.20 186.15 186.20 59.6K
12:52 186.20 186.21 186.18 186.21 82.6K
12:53 186.21 186.35 186.17 186.17 219.0K
12:54 186.22 186.23 186.18 186.23 116.8K
12:55 186.23 186.24 186.17 186.18 123.2K
12:56 186.18 186.20 186.00 186.00 72.5K
12:57 186.03 186.15 186.03 186.15 56.5K
12:58 186.15 186.16 186.10 186.16 79.4K
12:59 186.15 186.22 186.12 186.22 167.7K
13:00 186.27 186.27 186.20 186.20 140.7K
13:01 186.24 186.25 186.15 186.19 105.5K
13:02 186.17 186.20 186.17 186.19 43.8K
13:03 186.19 186.19 186.10 186.15 65.6K
13:04 186.15 186.16 186.14 186.15 49.1K
13:05 186.11 186.20 186.08 186.19 70.0K
13:06 186.20 186.22 186.17 186.17 57.3K
13:07 186.17 186.17 186.07 186.07 49.5K
13:08 186.07 186.11 186.04 186.11 85.3K
13:09 186.11 186.11 186.07 186.07 54.7K
13:10 186.06 186.29 186.06 186.26 201.2K
13:11 186.32 186.45 186.32 186.37 212.1K
13:12 186.36 186.38 186.34 186.34 69.3K
13:13 186.27 186.27 186.13 186.14 141.2K
13:14 186.17 186.27 186.17 186.24 127.2K
13:15 186.25 186.26 186.22 186.22 65.3K
13:16 186.22 186.24 186.18 186.19 102.2K
13:17 186.18 186.21 186.16 186.16 91.2K
13:18 186.17 186.17 186.10 186.11 86.3K
13:19 186.13 186.16 186.08 186.09 84.7K
13:20 186.09 186.18 186.09 186.18 142.0K
13:21 186.19 186.23 186.15 186.21 65.8K
13:22 186.22 186.26 186.21 186.23 110.8K
13:23 186.20 186.27 186.18 186.27 108.5K
13:24 186.28 186.35 186.28 186.35 112.7K
13:25 186.36 186.36 186.28 186.30 110.1K
13:26 186.31 186.32 186.27 186.27 50.5K
13:27 186.29 186.33 186.28 186.29 100.8K
13:28 186.29 186.29 186.00 186.00 95.2K
13:29 186.01 186.01 185.94 185.95 95.5K
13:30 185.95 186.00 185.92 185.93 71.2K
13:31 185.90 185.91 185.79 185.79 98.8K
13:32 185.82 185.82 185.76 185.77 45.5K
13:33 185.79 185.90 185.77 185.89 92.8K
13:34 185.90 185.90 185.78 185.78 138.4K
13:35 185.79 185.86 185.79 185.85 101.7K
13:36 185.85 185.92 185.85 185.88 86.3K
13:37 185.86 185.93 185.86 185.88 60.7K
13:38 185.87 185.95 185.86 185.95 120.1K
13:39 185.97 185.97 185.93 185.93 119.9K
13:40 185.94 185.95 185.94 185.94 50.4K
13:41 185.94 185.94 185.88 185.91 89.9K
13:42 185.92 185.98 185.91 185.98 66.6K
13:43 185.98 185.98 185.92 185.94 47.2K
13:44 185.94 185.94 185.86 185.86 54.0K
13:45 185.86 185.91 185.84 185.89 49.2K
13:46 185.90 185.91 185.85 185.85 107.9K
13:47 185.85 185.85 185.75 185.76 54.2K
13:48 185.76 185.85 185.75 185.85 69.4K
13:49 185.87 185.98 185.85 185.98 99.9K
13:50 185.97 186.05 185.97 185.99 90.0K
13:51 185.98 186.03 185.95 185.95 69.5K
13:52 185.97 185.99 185.94 185.95 114.5K
13:53 185.95 185.97 185.91 185.92 98.9K
13:54 185.91 185.93 185.79 185.82 123.9K
13:55 185.80 185.81 185.71 185.72 104.9K
13:56 185.64 185.69 185.64 185.69 92.8K
13:57 185.70 185.72 185.70 185.71 81.9K
13:58 185.72 185.72 185.67 185.67 53.8K
13:59 185.67 185.68 185.66 185.67 30.8K
14:00 185.67 185.68 185.57 185.68 132.0K
14:01 185.65 185.66 185.56 185.56 103.4K
14:02 185.57 185.62 185.57 185.58 68.0K
14:03 185.59 185.74 185.59 185.74 70.2K
14:04 185.73 185.75 185.70 185.73 106.1K
14:05 185.74 185.76 185.73 185.75 51.8K
14:06 185.75 185.80 185.73 185.74 58.9K
14:07 185.74 185.74 185.65 185.66 86.4K
14:08 185.66 185.68 185.65 185.66 21.9K
14:09 185.68 185.68 185.55 185.59 136.6K
14:10 185.61 185.71 185.61 185.68 46.0K
14:11 185.69 185.76 185.69 185.73 47.4K
14:12 185.73 185.75 185.67 185.67 91.7K
14:13 185.66 185.74 185.66 185.74 46.7K
14:14 185.76 185.84 185.76 185.79 84.4K
14:15 185.79 185.85 185.77 185.84 55.6K
14:16 185.84 185.84 185.80 185.81 48.0K
14:17 185.81 185.82 185.79 185.80 64.8K
14:18 185.82 185.82 185.76 185.77 51.9K
14:19 185.77 185.77 185.68 185.68 66.4K
14:20 185.69 185.74 185.69 185.74 63.0K
14:21 185.75 185.75 185.70 185.72 63.2K
14:22 185.71 185.71 185.66 185.68 81.7K
14:23 185.65 185.72 185.64 185.72 62.5K
14:24 185.71 185.71 185.61 185.63 76.7K
14:25 185.63 185.65 185.63 185.63 33.0K
14:26 185.63 185.64 185.61 185.63 53.4K
14:27 185.63 185.69 185.61 185.69 114.6K
14:28 185.68 185.69 185.61 185.61 110.8K
14:29 185.61 185.64 185.61 185.62 28.8K
14:30 185.62 185.64 185.61 185.64 67.6K
14:31 185.64 185.75 185.64 185.75 80.0K
14:32 185.74 185.76 185.70 185.70 58.9K
14:33 185.71 185.72 185.69 185.70 41.1K
14:34 185.70 185.72 185.70 185.72 109.0K
14:35 185.72 185.72 185.70 185.71 84.2K
14:36 185.73 185.82 185.72 185.82 127.8K
14:37 185.82 185.84 185.81 185.83 46.3K
14:38 185.83 185.85 185.82 185.83 70.8K
14:39 185.82 185.83 185.71 185.71 107.0K
14:40 185.72 185.72 185.64 185.65 55.5K
14:41 185.64 185.69 185.58 185.69 56.5K
14:42 185.71 185.73 185.68 185.73 86.1K
14:43 185.72 185.75 185.69 185.69 60.1K
14:44 185.69 185.74 185.69 185.72 69.9K
14:45 185.70 185.74 185.69 185.71 35.5K
14:46 185.72 185.75 185.69 185.75 119.5K
14:47 185.74 185.74 185.71 185.73 82.6K
14:48 185.73 185.73 185.67 185.67 83.7K
14:49 185.64 185.65 185.62 185.65 59.5K
14:50 185.65 185.66 185.64 185.64 34.4K
14:51 185.61 185.63 185.56 185.62 96.8K
14:52 185.61 185.61 185.59 185.60 68.6K
14:53 185.59 185.60 185.58 185.58 52.3K
14:54 185.63 185.64 185.62 185.63 83.2K
14:55 185.63 185.70 185.63 185.68 100.1K
14:56 185.65 185.66 185.52 185.53 149.7K
14:57 185.53 185.55 185.53 185.53 63.2K
14:58 185.54 185.55 185.52 185.55 74.4K
14:59 185.55 185.55 185.49 185.49 139.2K
15:00 185.49 185.53 185.48 185.49 60.8K
15:01 185.49 185.54 185.49 185.52 54.1K
15:02 185.51 185.58 185.50 185.58 152.4K
15:03 185.60 185.62 185.52 185.55 137.6K
15:04 185.56 185.63 185.56 185.61 60.7K
15:05 185.61 185.68 185.61 185.67 72.5K
15:06 185.67 185.69 185.56 185.56 117.2K
15:07 185.54 185.56 185.54 185.55 72.7K
15:08 185.57 185.65 185.57 185.63 155.4K
15:09 185.64 185.65 185.57 185.57 131.5K
15:10 185.55 185.59 185.55 185.59 59.4K
15:11 185.61 185.67 185.61 185.66 63.2K
15:12 185.65 185.68 185.65 185.68 70.0K
15:13 185.66 185.69 185.65 185.67 118.4K
15:14 185.66 185.66 185.59 185.60 98.0K
15:15 185.60 185.65 185.60 185.65 57.3K
15:16 185.65 185.65 185.63 185.63 41.4K
15:17 185.65 185.65 185.58 185.59 97.4K
15:18 185.58 185.66 185.58 185.65 140.6K
15:19 185.64 185.65 185.63 185.64 60.6K
15:20 185.64 185.66 185.61 185.61 97.2K
15:21 185.60 185.63 185.59 185.59 43.0K
15:22 185.58 185.61 185.55 185.61 126.8K
15:23 185.62 185.69 185.60 185.67 82.9K
15:24 185.66 185.71 185.66 185.71 98.5K
15:25 185.71 185.74 185.68 185.69 146.2K
15:26 185.70 185.70 185.68 185.69 68.7K
15:27 185.70 185.72 185.67 185.67 87.0K
15:28 185.67 185.69 185.66 185.67 66.0K
15:29 185.69 185.69 185.53 185.55 199.4K
15:30 185.54 185.54 185.41 185.52 279.3K
15:31 185.53 185.53 185.46 185.46 127.0K
15:32 185.46 185.50 185.46 185.50 269.0K
15:33 185.51 185.55 185.49 185.51 133.4K
15:34 185.53 185.53 185.51 185.53 94.3K
15:35 185.52 185.55 185.50 185.50 155.0K
15:36 185.50 185.50 185.46 185.47 86.6K
15:37 185.47 185.57 185.47 185.56 127.6K
15:38 185.56 185.59 185.54 185.59 91.3K
15:39 185.56 185.62 185.53 185.59 159.5K
15:40 185.59 185.60 185.57 185.60 63.3K
15:41 185.58 185.60 185.50 185.52 163.3K
15:42 185.50 185.58 185.50 185.58 183.9K
15:43 185.56 185.63 185.56 185.58 182.1K
15:44 185.59 185.61 185.57 185.60 118.7K
15:45 185.60 185.60 185.51 185.53 233.7K
15:46 185.54 185.54 185.51 185.53 85.2K
15:47 185.54 185.69 185.54 185.65 177.7K
15:48 185.66 185.67 185.51 185.51 137.9K
15:49 185.50 185.70 185.48 185.67 237.7K
15:50 185.69 185.75 185.50 185.59 281.7K
15:51 185.59 185.62 185.52 185.52 202.2K
15:52 185.57 185.57 185.47 185.49 301.3K
15:53 185.42 185.46 185.41 185.41 147.1K
15:54 185.42 185.52 185.42 185.46 291.0K
15:55 185.44 185.52 185.41 185.52 336.9K
15:56 185.53 185.55 185.50 185.55 302.0K
15:57 185.54 185.57 185.52 185.57 372.5K
15:58 185.54 185.54 185.40 185.40 704.7K
15:59 185.41 185.44 185.37 185.44 12,397.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available