DJ Telecom

DJUSTL
🏛️ usa →
176.16
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 156.80 156.80 156.44 156.44 1,777.1K
09:31 156.48 156.52 156.30 156.49 220.8K
09:32 156.41 156.45 156.22 156.38 212.7K
09:33 156.43 156.45 156.36 156.43 299.5K
09:34 156.47 156.70 156.47 156.65 229.7K
09:35 156.67 157.07 156.67 156.98 187.3K
09:36 157.00 157.34 157.00 157.34 239.1K
09:37 157.29 157.39 157.19 157.39 209.2K
09:38 157.41 157.41 157.30 157.35 166.5K
09:39 157.31 157.31 157.20 157.30 139.6K
09:40 157.31 157.31 157.03 157.20 118.2K
09:41 157.14 157.38 157.07 157.36 151.5K
09:42 157.34 157.37 157.27 157.29 109.6K
09:43 157.27 157.29 157.15 157.16 154.0K
09:44 157.16 157.24 157.08 157.08 119.7K
09:45 157.06 157.06 156.97 157.02 90.3K
09:46 157.03 157.03 156.86 156.89 84.6K
09:47 156.88 156.89 156.78 156.82 94.2K
09:48 156.85 156.85 156.61 156.77 99.5K
09:49 156.77 156.85 156.68 156.85 140.6K
09:50 156.85 156.96 156.83 156.96 162.4K
09:51 156.99 157.04 156.96 156.96 145.7K
09:52 156.97 156.97 156.71 156.72 125.6K
09:53 156.70 156.81 156.70 156.79 92.1K
09:54 156.78 156.79 156.57 156.59 264.3K
09:55 156.58 156.73 156.57 156.73 184.6K
09:56 156.76 156.89 156.76 156.84 116.4K
09:57 156.83 156.83 156.72 156.76 104.3K
09:58 156.78 156.93 156.78 156.89 131.8K
09:59 156.84 156.90 156.80 156.90 181.8K
10:00 156.90 156.90 156.77 156.77 107.7K
10:01 156.70 156.70 156.52 156.52 194.2K
10:02 156.52 156.61 156.48 156.61 120.2K
10:03 156.63 156.76 156.63 156.72 88.2K
10:04 156.66 156.67 156.52 156.59 86.6K
10:05 156.62 156.68 156.53 156.54 125.2K
10:06 156.57 156.72 156.57 156.66 180.9K
10:07 156.71 156.75 156.69 156.74 75.5K
10:08 156.72 156.73 156.67 156.73 62.7K
10:09 156.73 156.73 156.71 156.72 116.2K
10:10 156.70 156.72 156.58 156.67 92.1K
10:11 156.64 156.69 156.52 156.62 189.1K
10:12 156.61 156.69 156.61 156.69 143.9K
10:13 156.71 156.71 156.64 156.69 200.5K
10:14 156.72 156.72 156.62 156.72 109.3K
10:15 156.76 156.80 156.65 156.65 103.1K
10:16 156.66 156.74 156.65 156.74 75.6K
10:17 156.71 156.78 156.70 156.78 91.7K
10:18 156.76 156.91 156.76 156.91 186.6K
10:19 156.91 156.92 156.83 156.87 114.1K
10:20 156.87 156.91 156.85 156.89 77.4K
10:21 156.88 156.92 156.87 156.92 137.9K
10:22 156.92 156.94 156.88 156.92 135.4K
10:23 156.93 157.03 156.92 157.03 227.3K
10:24 156.99 157.03 156.91 156.94 82.4K
10:25 156.93 156.93 156.74 156.74 69.0K
10:26 156.74 156.95 156.74 156.94 75.0K
10:27 156.89 156.92 156.87 156.87 68.1K
10:28 156.87 156.88 156.82 156.83 76.6K
10:29 156.82 156.82 156.78 156.79 68.8K
10:30 156.80 156.90 156.78 156.90 139.2K
10:31 156.90 156.96 156.89 156.89 125.4K
10:32 156.89 156.89 156.76 156.76 82.3K
10:33 156.78 156.95 156.78 156.91 92.5K
10:34 156.89 156.89 156.79 156.79 97.6K
10:35 156.80 156.88 156.76 156.88 81.4K
10:36 156.93 157.03 156.88 157.03 157.0K
10:37 157.04 157.06 156.99 157.00 86.7K
10:38 157.02 157.05 157.00 157.04 76.6K
10:39 157.02 157.02 156.93 156.97 67.4K
10:40 156.97 157.00 156.95 156.96 60.3K
10:41 156.97 157.00 156.96 156.97 52.4K
10:42 156.98 157.08 156.98 157.07 131.5K
10:43 157.08 157.09 157.02 157.04 84.9K
10:44 157.02 157.06 157.01 157.04 91.8K
10:45 157.05 157.12 157.02 157.10 87.8K
10:46 157.05 157.13 157.03 157.13 123.0K
10:47 157.15 157.15 156.97 156.97 114.3K
10:48 156.98 157.00 156.93 156.94 98.3K
10:49 156.95 156.95 156.92 156.95 48.9K
10:50 156.98 157.03 156.94 157.02 79.5K
10:51 157.03 157.05 156.99 157.01 63.0K
10:52 157.02 157.07 157.01 157.05 43.4K
10:53 157.07 157.07 157.02 157.05 123.0K
10:54 157.04 157.16 157.03 157.16 103.3K
10:55 157.14 157.16 157.13 157.15 122.5K
10:56 157.15 157.34 157.15 157.33 201.9K
10:57 157.33 157.33 157.25 157.27 193.9K
10:58 157.29 157.29 157.20 157.20 163.4K
10:59 157.20 157.24 157.16 157.22 148.3K
11:00 157.23 157.26 157.17 157.17 162.8K
11:01 157.14 157.14 157.02 157.05 105.5K
11:02 157.06 157.06 157.02 157.06 135.7K
11:03 157.07 157.09 157.05 157.05 51.3K
11:04 157.02 157.02 156.95 156.98 122.0K
11:05 156.99 157.08 156.99 157.00 101.4K
11:06 157.00 157.12 157.00 157.12 61.8K
11:07 157.12 157.22 157.07 157.20 177.9K
11:08 157.20 157.27 157.20 157.24 87.8K
11:09 157.20 157.20 157.18 157.18 48.0K
11:10 157.18 157.26 157.18 157.24 41.5K
11:11 157.21 157.27 157.21 157.24 109.1K
11:12 157.22 157.24 157.19 157.19 76.2K
11:13 157.19 157.19 157.05 157.07 87.9K
11:14 157.08 157.09 157.04 157.07 65.8K
11:15 157.06 157.06 157.01 157.03 98.9K
11:16 157.02 157.02 156.97 156.99 57.4K
11:17 156.98 157.15 156.98 157.08 167.9K
11:18 157.09 157.20 157.06 157.19 70.2K
11:19 157.16 157.17 157.14 157.17 51.5K
11:20 157.23 157.28 157.22 157.28 143.8K
11:21 157.30 157.33 157.28 157.33 165.2K
11:22 157.31 157.56 157.31 157.56 267.2K
11:23 157.56 157.66 157.56 157.61 120.8K
11:24 157.63 157.64 157.49 157.52 123.5K
11:25 157.53 157.54 157.50 157.53 69.2K
11:26 157.53 157.55 157.45 157.45 153.7K
11:27 157.40 157.48 157.36 157.40 156.7K
11:28 157.36 157.36 157.21 157.23 104.0K
11:29 157.24 157.25 157.19 157.21 93.5K
11:30 157.22 157.24 157.14 157.21 150.9K
11:31 157.23 157.26 157.12 157.14 293.6K
11:32 157.14 157.24 157.12 157.24 126.5K
11:33 157.25 157.39 157.23 157.39 139.7K
11:34 157.40 157.40 157.31 157.34 111.3K
11:35 157.34 157.38 157.28 157.30 94.2K
11:36 157.32 157.32 157.24 157.26 87.8K
11:37 157.22 157.23 157.11 157.13 91.4K
11:38 157.14 157.14 157.11 157.11 52.6K
11:39 157.11 157.13 157.09 157.13 109.7K
11:40 157.14 157.18 157.14 157.17 80.7K
11:41 157.16 157.26 157.16 157.24 48.4K
11:42 157.25 157.27 157.22 157.22 42.9K
11:43 157.22 157.35 157.22 157.34 82.6K
11:44 157.34 157.34 157.17 157.17 97.3K
11:45 157.17 157.20 157.17 157.18 27.5K
11:46 157.22 157.22 157.12 157.13 183.5K
11:47 157.14 157.14 157.08 157.12 32.7K
11:48 157.12 157.12 157.09 157.10 29.9K
11:49 157.10 157.15 157.10 157.11 135.9K
11:50 157.12 157.14 157.08 157.08 93.6K
11:51 157.09 157.12 157.07 157.10 91.3K
11:52 157.08 157.14 157.08 157.12 33.8K
11:53 157.11 157.12 157.08 157.11 43.1K
11:54 157.11 157.11 157.06 157.09 86.9K
11:55 157.08 157.09 157.02 157.02 280.8K
11:56 157.00 157.08 157.00 157.08 108.2K
11:57 157.07 157.09 157.07 157.08 24.2K
11:58 157.09 157.09 156.99 157.00 140.3K
11:59 157.01 157.01 156.95 156.97 98.5K
12:00 156.99 157.02 156.96 156.99 102.7K
12:01 156.99 157.04 156.98 157.04 72.9K
12:02 157.02 157.10 157.02 157.08 56.5K
12:03 157.10 157.10 157.05 157.05 205.5K
12:04 157.06 157.06 157.02 157.05 140.7K
12:05 157.05 157.11 157.05 157.11 35.8K
12:06 157.11 157.14 157.08 157.13 57.5K
12:07 157.13 157.23 157.12 157.23 93.2K
12:08 157.20 157.28 157.20 157.24 94.1K
12:09 157.25 157.31 157.24 157.30 288.6K
12:10 157.31 157.32 157.24 157.24 119.2K
12:11 157.22 157.23 157.20 157.21 68.4K
12:12 157.23 157.23 157.09 157.10 131.7K
12:13 157.09 157.15 157.09 157.11 100.1K
12:14 157.10 157.12 157.02 157.02 137.7K
12:15 157.03 157.07 156.99 157.06 330.2K
12:16 157.07 157.07 157.03 157.04 74.8K
12:17 157.03 157.05 156.99 157.03 173.8K
12:18 157.05 157.08 157.03 157.06 118.4K
12:19 157.04 157.04 156.98 157.00 114.8K
12:20 156.99 157.00 156.97 156.98 73.6K
12:21 156.98 156.98 156.93 156.93 65.3K
12:22 156.92 156.96 156.90 156.91 207.8K
12:23 156.93 156.98 156.93 156.98 61.4K
12:24 156.97 156.99 156.88 156.89 83.9K
12:25 156.90 156.92 156.85 156.86 67.7K
12:26 156.87 156.90 156.83 156.85 148.2K
12:27 156.87 156.92 156.87 156.88 103.0K
12:28 156.88 156.88 156.82 156.83 132.0K
12:29 156.83 156.83 156.77 156.77 89.5K
12:30 156.77 156.77 156.67 156.74 138.7K
12:31 156.73 156.76 156.70 156.71 164.3K
12:32 156.71 156.71 156.63 156.63 66.8K
12:33 156.63 156.71 156.63 156.71 60.3K
12:34 156.70 156.70 156.63 156.65 141.4K
12:35 156.63 156.65 156.58 156.65 100.9K
12:36 156.70 156.71 156.68 156.69 70.6K
12:37 156.72 156.76 156.71 156.73 127.0K
12:38 156.73 156.76 156.70 156.70 67.5K
12:39 156.69 156.71 156.67 156.67 37.2K
12:40 156.70 156.73 156.69 156.73 48.3K
12:41 156.74 156.79 156.71 156.75 38.6K
12:42 156.75 156.89 156.75 156.89 116.0K
12:43 156.92 156.95 156.86 156.88 176.0K
12:44 156.88 156.90 156.88 156.89 29.7K
12:45 156.90 156.93 156.89 156.90 42.2K
12:46 156.91 156.95 156.88 156.94 110.7K
12:47 156.94 156.98 156.94 156.98 77.5K
12:48 156.96 156.98 156.91 156.91 93.2K
12:49 156.92 156.98 156.91 156.95 55.6K
12:50 156.95 156.98 156.95 156.97 38.5K
12:51 156.98 156.98 156.95 156.97 44.8K
12:52 156.97 157.01 156.97 156.98 74.7K
12:53 156.99 157.02 156.98 156.99 66.2K
12:54 157.02 157.02 156.97 156.98 37.2K
12:55 156.98 157.18 156.98 157.18 95.6K
12:56 157.18 157.24 157.18 157.24 78.1K
12:57 157.22 157.27 157.20 157.26 70.5K
12:58 157.26 157.31 157.26 157.31 146.9K
12:59 157.29 157.31 157.26 157.26 70.0K
13:00 157.26 157.29 157.25 157.28 97.5K
13:01 157.28 157.37 157.27 157.28 152.4K
13:02 157.29 157.29 157.23 157.23 79.8K
13:03 157.23 157.30 157.23 157.29 72.2K
13:04 157.32 157.32 157.24 157.30 100.2K
13:05 157.31 157.32 157.24 157.24 55.3K
13:06 157.29 157.35 157.27 157.35 137.2K
13:07 157.35 157.36 157.34 157.34 24.1K
13:08 157.34 157.36 157.32 157.35 50.6K
13:09 157.31 157.32 157.28 157.29 68.2K
13:10 157.29 157.31 157.28 157.28 30.3K
13:11 157.29 157.30 157.27 157.30 32.5K
13:12 157.29 157.30 157.26 157.28 27.0K
13:13 157.29 157.29 157.24 157.26 37.2K
13:14 157.24 157.30 157.24 157.26 114.4K
13:15 157.28 157.34 157.28 157.34 64.0K
13:16 157.33 157.35 157.32 157.35 35.4K
13:17 157.39 157.45 157.39 157.45 82.6K
13:18 157.44 157.47 157.42 157.42 31.2K
13:19 157.43 157.45 157.42 157.43 35.2K
13:20 157.43 157.47 157.43 157.45 41.2K
13:21 157.43 157.43 157.35 157.37 114.2K
13:22 157.37 157.39 157.35 157.39 58.0K
13:23 157.37 157.41 157.37 157.41 40.7K
13:24 157.40 157.41 157.38 157.40 48.5K
13:25 157.40 157.44 157.39 157.43 70.3K
13:26 157.42 157.49 157.42 157.47 111.6K
13:27 157.49 157.49 157.42 157.47 128.6K
13:28 157.45 157.45 157.39 157.39 100.4K
13:29 157.39 157.39 157.37 157.39 54.1K
13:30 157.39 157.44 157.38 157.44 104.2K
13:31 157.44 157.44 157.37 157.38 51.9K
13:32 157.42 157.42 157.39 157.40 43.6K
13:33 157.41 157.44 157.40 157.44 33.6K
13:34 157.43 157.44 157.40 157.42 59.0K
13:35 157.44 157.46 157.38 157.46 184.2K
13:36 157.44 157.45 157.40 157.45 126.5K
13:37 157.45 157.45 157.41 157.42 62.4K
13:38 157.41 157.41 157.35 157.38 99.3K
13:39 157.36 157.38 157.34 157.37 148.2K
13:40 157.38 157.40 157.35 157.40 147.7K
13:41 157.40 157.40 157.32 157.33 149.1K
13:42 157.35 157.36 157.30 157.36 46.6K
13:43 157.38 157.41 157.37 157.41 88.6K
13:44 157.39 157.40 157.38 157.38 47.8K
13:45 157.39 157.39 157.30 157.30 49.9K
13:46 157.31 157.31 157.23 157.25 80.1K
13:47 157.24 157.27 157.21 157.23 75.5K
13:48 157.21 157.23 157.19 157.23 21.6K
13:49 157.22 157.27 157.22 157.25 67.3K
13:50 157.24 157.27 157.24 157.24 48.2K
13:51 157.24 157.25 157.21 157.22 48.9K
13:52 157.22 157.23 157.17 157.19 95.1K
13:53 157.18 157.21 157.16 157.19 46.6K
13:54 157.21 157.21 157.16 157.18 45.2K
13:55 157.18 157.19 157.11 157.11 101.0K
13:56 157.13 157.14 157.09 157.14 124.8K
13:57 157.14 157.21 157.11 157.21 187.1K
13:58 157.19 157.26 157.19 157.19 129.4K
13:59 157.19 157.20 157.17 157.19 60.7K
14:00 157.18 157.18 157.13 157.16 75.8K
14:01 157.15 157.17 157.12 157.17 120.6K
14:02 157.13 157.13 157.05 157.05 101.1K
14:03 157.03 157.03 156.96 156.98 556.1K
14:04 156.98 156.99 156.95 156.99 52.4K
14:05 156.98 157.04 156.96 157.04 195.0K
14:06 157.02 157.05 157.02 157.05 33.4K
14:07 157.06 157.20 157.06 157.20 388.8K
14:08 157.22 157.22 157.14 157.14 52.3K
14:09 157.14 157.14 157.04 157.07 105.0K
14:10 157.09 157.11 157.08 157.11 59.4K
14:11 157.11 157.15 157.11 157.14 49.4K
14:12 157.14 157.15 157.12 157.14 107.2K
14:13 157.14 157.16 157.08 157.08 71.9K
14:14 157.10 157.14 157.10 157.11 59.5K
14:15 157.12 157.14 157.04 157.04 49.6K
14:16 157.04 157.07 157.04 157.04 40.8K
14:17 157.05 157.05 156.95 156.95 68.7K
14:18 156.96 156.98 156.95 156.96 43.3K
14:19 156.95 157.00 156.95 157.00 55.4K
14:20 156.99 157.01 156.93 156.93 61.2K
14:21 156.95 156.97 156.94 156.96 61.4K
14:22 156.96 156.97 156.92 156.93 59.9K
14:23 156.91 156.99 156.91 156.92 128.7K
14:24 156.92 156.92 156.83 156.83 127.8K
14:25 156.83 156.86 156.81 156.85 62.5K
14:26 156.85 156.95 156.85 156.94 52.1K
14:27 156.94 156.94 156.90 156.94 172.3K
14:28 156.95 157.02 156.95 157.00 49.9K
14:29 157.00 157.02 156.97 157.02 70.2K
14:30 157.03 157.03 157.00 157.01 35.8K
14:31 157.00 157.02 156.98 157.01 68.1K
14:32 157.01 157.08 157.01 157.07 66.0K
14:33 157.09 157.09 157.01 157.01 186.6K
14:34 157.01 157.01 156.96 156.99 59.6K
14:35 156.98 157.03 156.97 157.03 48.0K
14:36 157.03 157.04 157.01 157.01 37.6K
14:37 156.99 157.01 156.99 157.00 61.7K
14:38 157.00 157.09 156.99 157.08 101.6K
14:39 157.11 157.12 157.09 157.09 93.0K
14:40 157.08 157.14 157.08 157.13 114.8K
14:41 157.10 157.17 157.10 157.16 59.9K
14:42 157.17 157.27 157.16 157.27 53.5K
14:43 157.24 157.25 157.18 157.18 87.5K
14:44 157.18 157.19 157.15 157.16 42.1K
14:45 157.13 157.13 157.09 157.10 76.7K
14:46 157.10 157.11 157.06 157.06 37.0K
14:47 157.09 157.09 157.03 157.07 74.4K
14:48 157.08 157.19 157.08 157.15 112.5K
14:49 157.18 157.18 157.04 157.04 104.6K
14:50 157.06 157.10 157.04 157.10 59.1K
14:51 157.10 157.10 157.07 157.10 30.5K
14:52 157.08 157.15 157.08 157.15 44.2K
14:53 157.13 157.14 157.12 157.14 29.8K
14:54 157.14 157.19 157.13 157.19 87.1K
14:55 157.19 157.19 157.14 157.14 101.4K
14:56 157.14 157.17 157.13 157.17 40.4K
14:57 157.17 157.17 157.11 157.11 61.1K
14:58 157.13 157.13 157.11 157.12 41.5K
14:59 157.12 157.13 157.11 157.12 83.5K
15:00 157.10 157.10 157.00 157.04 184.8K
15:01 157.00 157.03 157.00 157.00 76.9K
15:02 157.01 157.05 157.00 157.05 61.3K
15:03 157.05 157.07 157.03 157.07 30.2K
15:04 157.04 157.06 157.03 157.05 68.8K
15:05 157.04 157.15 157.04 157.15 123.0K
15:06 157.17 157.25 157.17 157.25 112.5K
15:07 157.23 157.25 157.21 157.25 43.2K
15:08 157.23 157.26 157.23 157.25 42.7K
15:09 157.26 157.27 157.23 157.24 61.0K
15:10 157.26 157.30 157.26 157.26 171.6K
15:11 157.27 157.28 157.22 157.28 103.7K
15:12 157.30 157.32 157.28 157.31 35.7K
15:13 157.32 157.32 157.27 157.27 79.0K
15:14 157.23 157.27 157.23 157.26 74.0K
15:15 157.26 157.26 157.19 157.20 111.8K
15:16 157.21 157.24 157.17 157.19 83.0K
15:17 157.19 157.21 157.18 157.20 27.6K
15:18 157.18 157.26 157.18 157.24 101.8K
15:19 157.24 157.25 157.20 157.24 116.8K
15:20 157.22 157.23 157.19 157.20 69.5K
15:21 157.21 157.23 157.19 157.19 75.1K
15:22 157.18 157.20 157.16 157.17 61.3K
15:23 157.19 157.19 157.15 157.16 85.0K
15:24 157.16 157.18 157.10 157.10 89.8K
15:25 157.12 157.12 157.08 157.09 64.2K
15:26 157.09 157.13 157.09 157.09 148.8K
15:27 157.10 157.10 157.06 157.10 70.1K
15:28 157.11 157.11 157.07 157.10 51.2K
15:29 157.10 157.12 157.08 157.08 52.3K
15:30 157.09 157.12 157.09 157.12 85.6K
15:31 157.13 157.13 157.11 157.13 126.0K
15:32 157.14 157.16 157.11 157.14 79.1K
15:33 157.07 157.11 157.07 157.10 116.3K
15:34 157.10 157.11 157.08 157.09 93.3K
15:35 157.06 157.18 157.06 157.18 143.3K
15:36 157.19 157.21 157.16 157.20 62.1K
15:37 157.20 157.21 157.16 157.20 82.8K
15:38 157.21 157.22 157.20 157.20 65.0K
15:39 157.19 157.21 157.18 157.18 62.8K
15:40 157.17 157.28 157.17 157.27 240.4K
15:41 157.23 157.24 157.10 157.11 158.4K
15:42 157.11 157.19 157.11 157.17 148.3K
15:43 157.18 157.18 157.10 157.12 117.2K
15:44 157.11 157.12 157.10 157.11 82.6K
15:45 157.12 157.12 157.06 157.11 242.5K
15:46 157.12 157.12 157.06 157.08 116.3K
15:47 157.09 157.09 157.07 157.08 249.4K
15:48 157.07 157.11 157.02 157.03 122.8K
15:49 157.02 157.07 157.02 157.03 250.4K
15:50 156.99 156.99 156.92 156.98 298.3K
15:51 156.95 157.01 156.95 157.00 240.3K
15:52 156.99 157.08 156.99 157.08 244.8K
15:53 157.07 157.14 157.07 157.10 280.1K
15:54 157.07 157.08 156.97 157.01 217.8K
15:55 157.00 157.19 157.00 157.17 335.3K
15:56 157.21 157.29 157.21 157.29 313.1K
15:57 157.30 157.30 157.12 157.16 598.9K
15:58 157.21 157.30 157.21 157.29 610.9K
15:59 157.27 157.31 157.24 157.31 12,125.8K
16:00 157.30 157.30 157.30 157.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available