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
09:30 158.85 158.85 158.71 158.78 11,038.5K
09:31 158.75 159.26 158.75 159.26 345.0K
09:32 159.28 159.77 159.28 159.77 511.3K
09:33 159.75 159.82 159.25 159.25 377.9K
09:34 159.27 159.70 159.27 159.70 223.6K
09:35 159.69 159.73 159.47 159.50 188.0K
09:36 159.44 159.59 159.44 159.54 100.3K
09:37 159.59 159.74 159.58 159.58 110.5K
09:38 159.60 159.71 159.48 159.52 93.9K
09:39 159.51 159.70 159.51 159.55 130.9K
09:40 159.63 159.64 159.38 159.38 163.0K
09:41 159.40 159.55 159.40 159.54 115.8K
09:42 159.55 159.55 159.41 159.44 107.8K
09:43 159.43 159.51 159.38 159.46 158.5K
09:44 159.46 159.46 159.34 159.42 280.7K
09:45 159.43 159.44 159.36 159.41 124.6K
09:46 159.39 159.54 159.39 159.51 126.9K
09:47 159.50 159.60 159.48 159.58 187.0K
09:48 159.65 159.80 159.62 159.77 189.6K
09:49 159.76 159.82 159.72 159.74 134.1K
09:50 159.71 159.77 159.70 159.77 130.8K
09:51 159.76 159.77 159.69 159.69 121.1K
09:52 159.64 159.71 159.59 159.62 109.9K
09:53 159.61 159.61 159.56 159.57 92.5K
09:54 159.56 159.57 159.52 159.53 89.3K
09:55 159.53 159.63 159.51 159.62 112.3K
09:56 159.61 159.67 159.60 159.65 180.4K
09:57 159.59 159.59 159.47 159.47 101.9K
09:58 159.42 159.42 159.36 159.39 115.7K
09:59 159.38 159.45 159.29 159.30 113.8K
10:00 159.31 159.31 159.05 159.11 227.5K
10:01 159.11 159.13 159.07 159.10 47.2K
10:02 159.10 159.31 159.10 159.26 209.4K
10:03 159.27 159.38 159.27 159.38 85.2K
10:04 159.39 159.43 159.34 159.41 167.2K
10:05 159.42 159.47 159.39 159.39 125.5K
10:06 159.36 159.42 159.34 159.40 127.1K
10:07 159.40 159.56 159.40 159.56 165.0K
10:08 159.55 159.65 159.55 159.60 127.5K
10:09 159.57 159.66 159.57 159.61 118.8K
10:10 159.61 159.64 159.55 159.64 78.3K
10:11 159.61 159.69 159.61 159.68 86.1K
10:12 159.65 159.67 159.61 159.65 59.8K
10:13 159.69 159.75 159.69 159.74 74.9K
10:14 159.72 159.75 159.69 159.75 76.8K
10:15 159.77 159.77 159.57 159.57 93.9K
10:16 159.59 159.60 159.51 159.51 66.1K
10:17 159.54 159.58 159.53 159.53 191.2K
10:18 159.52 159.54 159.40 159.40 92.7K
10:19 159.42 159.42 159.33 159.35 63.5K
10:20 159.36 159.36 159.23 159.24 121.9K
10:21 159.26 159.27 159.17 159.18 122.7K
10:22 159.18 159.25 159.16 159.23 122.1K
10:23 159.23 159.27 159.18 159.27 62.3K
10:24 159.28 159.29 159.24 159.25 54.8K
10:25 159.25 159.29 159.25 159.29 69.9K
10:26 159.27 159.30 159.21 159.24 101.9K
10:27 159.26 159.29 159.26 159.27 46.7K
10:28 159.25 159.26 159.23 159.26 52.4K
10:29 159.26 159.26 159.18 159.18 96.5K
10:30 159.21 159.21 159.13 159.18 150.9K
10:31 159.16 159.16 159.09 159.12 53.7K
10:32 159.12 159.18 159.12 159.18 61.8K
10:33 159.16 159.31 159.15 159.22 116.6K
10:34 159.21 159.23 159.16 159.19 66.4K
10:35 159.22 159.22 159.13 159.13 65.2K
10:36 159.10 159.12 159.05 159.12 61.8K
10:37 159.13 159.13 159.08 159.08 50.3K
10:38 159.08 159.09 159.07 159.08 94.0K
10:39 159.07 159.07 159.01 159.03 111.4K
10:40 159.03 159.05 158.99 159.00 53.8K
10:41 159.00 159.18 158.99 159.18 149.1K
10:42 159.19 159.21 159.13 159.13 271.2K
10:43 159.11 159.19 159.11 159.16 86.2K
10:44 159.15 159.15 159.09 159.10 45.7K
10:45 159.11 159.15 159.10 159.11 78.3K
10:46 159.13 159.18 159.07 159.09 115.8K
10:47 159.07 159.08 159.02 159.05 52.6K
10:48 159.05 159.05 159.02 159.03 34.5K
10:49 159.04 159.04 158.88 158.88 133.2K
10:50 158.87 158.87 158.80 158.81 197.8K
10:51 158.82 158.94 158.82 158.93 121.7K
10:52 158.93 158.98 158.92 158.98 37.1K
10:53 158.96 158.96 158.94 158.96 34.5K
10:54 158.96 158.99 158.92 158.92 91.1K
10:55 158.92 158.94 158.91 158.92 43.0K
10:56 158.91 158.94 158.88 158.93 167.1K
10:57 158.93 159.05 158.93 159.05 54.3K
10:58 159.05 159.06 159.02 159.02 36.9K
10:59 159.02 159.03 158.96 158.96 59.0K
11:00 159.02 159.09 159.02 159.07 139.0K
11:01 159.07 159.11 159.05 159.08 68.9K
11:02 159.08 159.14 159.07 159.09 74.7K
11:03 159.05 159.08 158.99 159.01 275.4K
11:04 158.99 159.07 158.99 159.04 123.1K
11:05 159.02 159.09 159.02 159.06 179.9K
11:06 159.07 159.15 159.03 159.13 94.8K
11:07 159.12 159.15 159.11 159.13 60.7K
11:08 159.12 159.12 159.04 159.05 153.4K
11:09 159.07 159.16 159.07 159.16 117.1K
11:10 159.19 159.21 159.16 159.17 74.0K
11:11 159.17 159.17 159.08 159.09 64.6K
11:12 159.08 159.10 159.06 159.10 24.5K
11:13 159.10 159.16 159.07 159.13 99.2K
11:14 159.13 159.20 159.13 159.19 99.6K
11:15 159.16 159.18 159.12 159.18 54.2K
11:16 159.18 159.19 159.13 159.13 79.0K
11:17 159.11 159.11 159.04 159.04 76.0K
11:18 159.02 159.05 159.01 159.04 70.3K
11:19 159.03 159.06 159.00 159.01 65.4K
11:20 159.00 159.05 158.98 159.05 121.8K
11:21 159.05 159.06 159.01 159.01 55.5K
11:22 159.00 159.08 158.99 159.06 67.0K
11:23 159.10 159.18 159.05 159.16 102.7K
11:24 159.16 159.19 159.13 159.13 87.2K
11:25 159.12 159.13 159.10 159.11 48.4K
11:26 159.12 159.12 159.09 159.10 46.3K
11:27 159.09 159.15 159.09 159.10 84.4K
11:28 159.10 159.10 159.07 159.09 78.9K
11:29 159.08 159.10 159.04 159.04 65.8K
11:30 159.04 159.04 158.96 159.02 171.9K
11:31 159.01 159.02 158.96 158.96 142.9K
11:32 158.96 159.00 158.96 158.96 152.5K
11:33 158.98 159.01 158.96 158.96 66.2K
11:34 158.96 158.98 158.94 158.96 78.5K
11:35 158.94 159.06 158.94 159.04 118.9K
11:36 159.05 159.06 159.01 159.04 66.3K
11:37 159.02 159.05 159.00 159.02 51.2K
11:38 159.02 159.06 159.02 159.03 47.9K
11:39 159.04 159.04 158.97 159.02 75.2K
11:40 159.02 159.02 158.97 158.98 40.9K
11:41 159.00 159.00 158.95 158.95 56.3K
11:42 158.95 158.95 158.88 158.88 77.9K
11:43 158.87 158.96 158.87 158.93 78.6K
11:44 158.93 158.98 158.93 158.98 86.9K
11:45 158.97 159.02 158.97 159.00 86.1K
11:46 158.98 158.98 158.91 158.91 76.8K
11:47 158.91 158.94 158.91 158.91 194.9K
11:48 158.92 158.95 158.89 158.89 143.2K
11:49 158.87 158.92 158.87 158.92 76.0K
11:50 158.92 158.93 158.90 158.91 35.5K
11:51 158.90 158.92 158.90 158.91 54.8K
11:52 158.92 158.99 158.92 158.97 68.3K
11:53 158.96 158.96 158.92 158.92 54.3K
11:54 158.94 158.94 158.89 158.90 54.0K
11:55 158.90 158.92 158.87 158.88 25.3K
11:56 158.90 158.90 158.83 158.86 215.2K
11:57 158.85 158.96 158.85 158.95 116.0K
11:58 158.95 158.97 158.94 158.96 40.0K
11:59 158.96 158.96 158.86 158.87 269.0K
12:00 158.88 158.89 158.86 158.86 63.3K
12:01 158.86 158.89 158.85 158.87 61.8K
12:02 158.87 158.91 158.86 158.91 50.1K
12:03 158.93 158.93 158.90 158.90 30.9K
12:04 158.89 158.91 158.88 158.89 70.8K
12:05 158.89 158.91 158.88 158.91 232.9K
12:06 158.90 158.97 158.90 158.94 61.8K
12:07 158.95 158.99 158.95 158.99 65.8K
12:08 158.97 158.99 158.95 158.95 37.2K
12:09 158.96 158.97 158.95 158.95 28.9K
12:10 158.95 158.99 158.91 158.91 153.7K
12:11 158.92 158.92 158.89 158.92 31.6K
12:12 158.90 158.93 158.90 158.90 47.3K
12:13 158.92 158.93 158.91 158.93 24.8K
12:14 158.94 158.97 158.92 158.93 64.2K
12:15 158.95 158.95 158.93 158.93 115.7K
12:16 158.96 158.99 158.95 158.97 142.2K
12:17 158.96 158.98 158.95 158.97 93.9K
12:18 158.95 158.96 158.94 158.95 79.0K
12:19 158.95 159.02 158.93 158.93 141.0K
12:20 158.93 158.94 158.90 158.92 67.2K
12:21 158.93 158.97 158.92 158.94 78.4K
12:22 158.93 158.94 158.92 158.92 119.5K
12:23 158.93 158.95 158.89 158.89 27.9K
12:24 158.89 158.93 158.89 158.91 30.1K
12:25 158.93 158.95 158.91 158.93 35.4K
12:26 158.91 158.93 158.91 158.93 17.2K
12:27 158.94 158.98 158.93 158.94 66.4K
12:28 158.95 158.95 158.93 158.94 40.9K
12:29 158.93 158.95 158.92 158.92 26.8K
12:30 158.92 158.94 158.89 158.89 47.2K
12:31 158.90 158.92 158.88 158.90 39.0K
12:32 158.88 158.91 158.87 158.91 25.3K
12:33 158.89 158.92 158.88 158.88 29.6K
12:34 158.87 158.95 158.87 158.94 76.3K
12:35 158.94 158.96 158.93 158.95 48.3K
12:36 158.93 158.95 158.92 158.95 44.6K
12:37 158.94 158.99 158.94 158.97 87.7K
12:38 158.97 158.97 158.95 158.95 47.4K
12:39 158.98 158.98 158.95 158.95 45.0K
12:40 158.95 158.95 158.89 158.92 50.4K
12:41 158.92 158.94 158.90 158.92 72.4K
12:42 158.93 158.94 158.90 158.91 22.3K
12:43 158.90 158.92 158.90 158.90 39.2K
12:44 158.90 158.91 158.89 158.91 115.6K
12:45 158.90 158.90 158.81 158.84 403.5K
12:46 158.84 158.85 158.82 158.82 62.4K
12:47 158.84 158.84 158.79 158.79 147.6K
12:48 158.80 158.83 158.77 158.83 278.9K
12:49 158.85 158.89 158.82 158.82 367.2K
12:50 158.80 158.82 158.79 158.79 29.4K
12:51 158.78 158.80 158.77 158.79 20.6K
12:52 158.84 158.87 158.81 158.81 120.2K
12:53 158.82 158.94 158.82 158.94 156.7K
12:54 158.94 158.99 158.92 158.99 124.5K
12:55 158.98 158.99 158.85 158.85 113.3K
12:56 158.84 158.86 158.83 158.84 113.5K
12:57 158.88 158.95 158.88 158.92 105.8K
12:58 158.93 158.93 158.85 158.85 110.7K
12:59 158.86 158.88 158.82 158.86 175.1K
13:00 158.86 158.87 158.84 158.84 50.0K
13:01 158.85 158.88 158.84 158.87 58.9K
13:02 158.89 158.89 158.83 158.83 45.2K
13:03 158.84 158.84 158.81 158.81 118.1K
13:04 158.82 158.83 158.81 158.81 184.2K
13:05 158.83 158.83 158.80 158.81 25.5K
13:06 158.81 158.83 158.80 158.80 21.3K
13:07 158.80 158.80 158.74 158.74 84.3K
13:08 158.71 158.77 158.71 158.77 109.6K
13:09 158.76 158.78 158.73 158.76 38.6K
13:10 158.75 158.77 158.73 158.77 199.2K
13:11 158.76 158.78 158.71 158.71 76.3K
13:12 158.71 158.84 158.71 158.83 72.3K
13:13 158.80 158.82 158.79 158.80 88.0K
13:14 158.81 158.81 158.77 158.78 123.0K
13:15 158.78 158.80 158.77 158.77 81.9K
13:16 158.78 158.79 158.77 158.78 40.9K
13:17 158.78 158.82 158.78 158.79 66.6K
13:18 158.80 158.91 158.78 158.90 63.5K
13:19 158.92 158.94 158.91 158.93 37.6K
13:20 158.92 158.93 158.89 158.92 41.0K
13:21 158.92 158.94 158.91 158.91 29.7K
13:22 158.92 158.92 158.90 158.91 42.5K
13:23 158.90 158.91 158.89 158.91 67.8K
13:24 158.93 158.96 158.93 158.96 120.0K
13:25 158.97 158.97 158.95 158.95 59.3K
13:26 158.95 158.98 158.95 158.98 29.0K
13:27 158.98 158.99 158.97 158.99 27.4K
13:28 158.97 158.98 158.94 158.97 161.9K
13:29 158.97 158.97 158.96 158.97 33.8K
13:30 158.97 159.01 158.96 159.00 84.7K
13:31 158.99 159.04 158.99 159.04 135.2K
13:32 159.04 159.07 159.04 159.05 280.1K
13:33 159.05 159.06 158.99 159.00 119.3K
13:34 159.00 159.04 158.99 159.04 80.7K
13:35 159.04 159.04 158.99 159.00 65.4K
13:36 159.00 159.02 158.98 159.02 58.8K
13:37 159.02 159.08 159.02 159.05 96.7K
13:38 159.07 159.07 159.05 159.05 71.7K
13:39 159.07 159.11 159.05 159.08 103.4K
13:40 159.07 159.07 159.04 159.05 233.0K
13:41 159.06 159.06 159.04 159.06 98.9K
13:42 159.08 159.11 159.06 159.08 55.1K
13:43 159.07 159.09 159.06 159.07 67.6K
13:44 159.08 159.09 159.08 159.09 52.0K
13:45 159.07 159.09 159.07 159.09 84.3K
13:46 159.07 159.10 159.05 159.05 42.9K
13:47 159.05 159.06 158.98 159.02 96.5K
13:48 159.00 159.04 158.99 159.04 43.2K
13:49 159.04 159.04 159.01 159.03 40.4K
13:50 159.02 159.05 159.01 159.01 59.9K
13:51 159.01 159.04 159.01 159.02 78.3K
13:52 159.01 159.05 159.01 159.02 59.0K
13:53 159.01 159.05 159.01 159.05 92.9K
13:54 159.05 159.05 158.98 159.00 132.9K
13:55 158.97 159.03 158.97 159.00 50.8K
13:56 159.00 159.00 158.97 158.97 37.9K
13:57 158.97 159.02 158.97 158.99 55.2K
13:58 158.98 159.01 158.97 159.00 47.7K
13:59 159.00 159.02 159.00 159.02 46.9K
14:00 159.02 159.05 159.02 159.03 62.6K
14:01 159.05 159.07 159.03 159.03 95.2K
14:02 159.04 159.07 159.04 159.07 91.7K
14:03 159.06 159.06 159.02 159.02 53.8K
14:04 159.01 159.03 158.96 158.96 169.2K
14:05 158.95 158.95 158.93 158.93 49.2K
14:06 158.95 158.95 158.90 158.90 101.4K
14:07 158.91 158.93 158.90 158.90 84.8K
14:08 158.91 158.91 158.88 158.88 162.5K
14:09 158.88 158.88 158.86 158.88 38.0K
14:10 158.86 158.88 158.85 158.85 46.0K
14:11 158.87 158.89 158.86 158.89 75.2K
14:12 158.89 158.90 158.86 158.86 70.9K
14:13 158.86 158.88 158.86 158.88 153.5K
14:14 158.89 158.89 158.87 158.89 42.6K
14:15 158.89 158.89 158.80 158.80 105.3K
14:16 158.81 158.82 158.80 158.80 32.2K
14:17 158.82 158.82 158.77 158.78 55.5K
14:18 158.77 158.79 158.75 158.76 62.2K
14:19 158.76 158.83 158.73 158.83 170.5K
14:20 158.82 158.83 158.81 158.83 39.9K
14:21 158.83 158.84 158.81 158.82 32.3K
14:22 158.82 158.84 158.79 158.81 84.4K
14:23 158.80 158.82 158.80 158.80 34.5K
14:24 158.80 158.81 158.79 158.81 68.6K
14:25 158.80 158.81 158.76 158.78 100.4K
14:26 158.79 158.80 158.77 158.77 97.7K
14:27 158.80 158.81 158.77 158.78 71.7K
14:28 158.77 158.81 158.77 158.81 56.4K
14:29 158.81 158.82 158.80 158.81 46.8K
14:30 158.82 158.82 158.78 158.81 50.6K
14:31 158.80 158.80 158.78 158.79 53.6K
14:32 158.80 158.81 158.79 158.80 44.2K
14:33 158.79 158.81 158.79 158.81 36.5K
14:34 158.81 158.81 158.80 158.80 54.1K
14:35 158.79 158.81 158.79 158.79 127.2K
14:36 158.78 158.85 158.77 158.84 158.5K
14:37 158.84 158.85 158.83 158.84 29.8K
14:38 158.82 158.87 158.81 158.87 103.4K
14:39 158.86 158.88 158.86 158.86 42.6K
14:40 158.86 158.91 158.86 158.91 84.9K
14:41 158.89 158.92 158.89 158.89 43.3K
14:42 158.92 158.92 158.89 158.91 44.0K
14:43 158.91 158.96 158.90 158.93 89.0K
14:44 158.94 158.95 158.92 158.93 54.3K
14:45 158.94 158.95 158.93 158.95 49.6K
14:46 158.94 158.98 158.94 158.98 73.6K
14:47 158.98 159.00 158.97 158.99 42.4K
14:48 158.98 158.99 158.98 158.98 342.0K
14:49 159.00 159.03 158.98 159.03 132.1K
14:50 159.02 159.03 159.00 159.01 90.6K
14:51 159.01 159.03 159.00 159.01 48.9K
14:52 159.01 159.03 159.01 159.02 60.9K
14:53 159.02 159.02 159.00 159.02 73.0K
14:54 159.00 159.02 159.00 159.02 125.9K
14:55 159.02 159.02 158.98 158.99 52.8K
14:56 159.00 159.01 158.98 159.00 42.8K
14:57 158.98 159.03 158.98 159.00 113.4K
14:58 158.99 158.99 158.96 158.96 47.7K
14:59 158.97 158.97 158.94 158.95 28.7K
15:00 158.96 158.97 158.95 158.96 49.1K
15:01 158.97 158.98 158.95 158.97 46.5K
15:02 158.97 158.99 158.95 158.95 35.0K
15:03 158.95 158.97 158.95 158.97 64.6K
15:04 158.99 159.06 158.98 159.06 122.3K
15:05 159.02 159.05 159.01 159.05 110.0K
15:06 159.07 159.08 159.04 159.08 84.6K
15:07 159.08 159.09 159.05 159.08 32.6K
15:08 159.08 159.09 159.06 159.08 42.2K
15:09 159.09 159.09 159.04 159.07 506.7K
15:10 159.07 159.09 159.07 159.08 103.9K
15:11 159.08 159.11 159.06 159.10 149.2K
15:12 159.08 159.09 159.05 159.05 169.3K
15:13 159.07 159.07 158.99 159.01 267.8K
15:14 158.99 159.02 158.98 158.98 59.0K
15:15 158.99 159.00 158.93 158.94 170.4K
15:16 158.93 158.95 158.92 158.92 57.3K
15:17 158.92 158.93 158.90 158.91 77.7K
15:18 158.90 158.93 158.89 158.91 164.5K
15:19 158.91 158.93 158.87 158.88 233.3K
15:20 158.87 158.88 158.85 158.86 193.0K
15:21 158.87 158.87 158.84 158.85 63.5K
15:22 158.85 158.88 158.85 158.88 74.4K
15:23 158.87 158.92 158.86 158.91 218.8K
15:24 158.91 158.92 158.90 158.90 70.6K
15:25 158.91 158.94 158.91 158.93 71.2K
15:26 158.94 158.95 158.91 158.91 52.0K
15:27 158.92 158.93 158.91 158.93 75.7K
15:28 158.93 158.96 158.93 158.94 141.5K
15:29 158.94 158.95 158.92 158.93 97.0K
15:30 158.93 158.93 158.88 158.88 303.6K
15:31 158.88 158.89 158.83 158.85 145.0K
15:32 158.85 158.85 158.78 158.78 166.5K
15:33 158.78 158.81 158.73 158.78 200.1K
15:34 158.79 158.80 158.76 158.78 87.1K
15:35 158.79 158.81 158.78 158.81 106.3K
15:36 158.81 158.82 158.79 158.80 103.4K
15:37 158.79 158.79 158.76 158.76 82.4K
15:38 158.77 158.79 158.75 158.76 121.6K
15:39 158.76 158.82 158.76 158.80 460.7K
15:40 158.75 158.75 158.68 158.70 248.5K
15:41 158.68 158.68 158.62 158.62 180.8K
15:42 158.61 158.65 158.59 158.64 240.7K
15:43 158.63 158.68 158.63 158.67 86.5K
15:44 158.66 158.66 158.60 158.60 171.6K
15:45 158.61 158.65 158.60 158.65 140.4K
15:46 158.65 158.65 158.62 158.64 195.2K
15:47 158.64 158.64 158.56 158.56 202.2K
15:48 158.56 158.58 158.55 158.55 179.1K
15:49 158.55 158.56 158.52 158.52 142.1K
15:50 158.56 158.63 158.53 158.58 562.1K
15:51 158.58 158.64 158.58 158.63 372.1K
15:52 158.61 158.62 158.51 158.55 356.2K
15:53 158.55 158.57 158.55 158.56 282.8K
15:54 158.58 158.59 158.55 158.56 341.1K
15:55 158.56 158.56 158.37 158.38 582.2K
15:56 158.36 158.40 158.32 158.40 669.5K
15:57 158.40 158.40 158.36 158.39 498.7K
15:58 158.40 158.41 158.38 158.38 613.9K
15:59 158.40 158.52 158.40 158.43 1,338.6K
16:00 158.41 158.47 158.41 158.47 23,613.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available