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
09:30 158.36 158.79 158.36 158.79 2,307.2K
09:31 158.90 158.90 158.76 158.78 123.9K
09:32 158.77 159.14 158.67 159.14 149.1K
09:33 159.18 159.26 159.17 159.26 136.8K
09:34 159.31 159.39 159.30 159.34 96.8K
09:35 159.36 159.47 159.32 159.35 141.1K
09:36 159.36 159.42 159.36 159.36 97.2K
09:37 159.44 159.50 159.36 159.50 99.7K
09:38 159.49 159.57 159.49 159.50 101.3K
09:39 159.51 159.52 159.41 159.41 111.7K
09:40 159.39 159.44 159.35 159.37 154.5K
09:41 159.37 159.40 159.33 159.36 78.3K
09:42 159.34 159.37 159.14 159.14 123.7K
09:43 159.12 159.15 159.07 159.08 170.2K
09:44 159.09 159.09 158.96 158.98 173.9K
09:45 159.01 159.06 158.99 158.99 150.1K
09:46 158.99 159.07 158.93 159.00 113.4K
09:47 158.89 159.02 158.88 158.88 118.3K
09:48 158.88 158.91 158.84 158.87 92.0K
09:49 158.89 158.89 158.76 158.79 167.3K
09:50 158.78 158.80 158.75 158.76 57.4K
09:51 158.71 158.71 158.56 158.56 167.8K
09:52 158.55 158.55 158.40 158.40 137.3K
09:53 158.39 158.39 158.22 158.29 247.2K
09:54 158.29 158.51 158.28 158.49 76.3K
09:55 158.53 158.65 158.53 158.63 88.5K
09:56 158.64 158.66 158.45 158.46 97.5K
09:57 158.46 158.53 158.46 158.52 58.6K
09:58 158.50 158.52 158.47 158.51 57.6K
09:59 158.54 158.55 158.45 158.47 89.6K
10:00 158.48 158.51 158.44 158.51 198.6K
10:01 158.52 158.52 158.43 158.51 106.3K
10:02 158.48 158.48 158.40 158.42 71.5K
10:03 158.33 158.37 158.30 158.36 93.7K
10:04 158.38 158.39 158.32 158.39 104.5K
10:05 158.39 158.49 158.39 158.42 284.1K
10:06 158.43 158.43 158.37 158.43 146.1K
10:07 158.45 158.52 158.43 158.52 126.3K
10:08 158.55 158.55 158.43 158.48 99.7K
10:09 158.48 158.53 158.47 158.47 82.5K
10:10 158.44 158.66 158.44 158.53 264.4K
10:11 158.53 158.60 158.53 158.58 72.4K
10:12 158.60 158.60 158.53 158.57 91.2K
10:13 158.57 158.59 158.56 158.58 34.3K
10:14 158.56 158.56 158.45 158.52 95.2K
10:15 158.46 158.50 158.43 158.44 90.0K
10:16 158.44 158.45 158.31 158.34 89.3K
10:17 158.36 158.40 158.33 158.33 46.4K
10:18 158.28 158.34 158.27 158.30 155.8K
10:19 158.30 158.34 158.30 158.33 46.4K
10:20 158.35 158.35 158.28 158.28 105.2K
10:21 158.27 158.32 158.26 158.27 61.3K
10:22 158.27 158.29 158.24 158.25 53.0K
10:23 158.25 158.32 158.25 158.32 63.7K
10:24 158.35 158.35 158.32 158.34 45.7K
10:25 158.34 158.42 158.34 158.35 156.9K
10:26 158.36 158.39 158.32 158.39 123.4K
10:27 158.41 158.41 158.31 158.34 84.1K
10:28 158.35 158.35 158.32 158.33 38.2K
10:29 158.34 158.40 158.31 158.39 54.5K
10:30 158.40 158.46 158.38 158.45 174.7K
10:31 158.43 158.54 158.43 158.54 148.0K
10:32 158.54 158.57 158.54 158.56 35.4K
10:33 158.54 158.60 158.54 158.57 82.8K
10:34 158.58 158.58 158.50 158.50 48.5K
10:35 158.51 158.51 158.49 158.49 64.8K
10:36 158.47 158.48 158.42 158.43 64.9K
10:37 158.44 158.56 158.44 158.56 91.1K
10:38 158.57 158.60 158.55 158.58 33.9K
10:39 158.59 158.60 158.57 158.57 28.0K
10:40 158.57 158.57 158.48 158.48 30.5K
10:41 158.49 158.52 158.49 158.52 45.2K
10:42 158.52 158.55 158.49 158.55 22.7K
10:43 158.54 158.61 158.54 158.61 100.8K
10:44 158.61 158.64 158.60 158.64 21.9K
10:45 158.63 158.74 158.62 158.74 131.3K
10:46 158.71 158.78 158.71 158.78 77.7K
10:47 158.78 158.86 158.78 158.85 138.9K
10:48 158.86 158.86 158.77 158.79 85.7K
10:49 158.80 158.95 158.79 158.95 124.3K
10:50 158.94 158.95 158.92 158.92 43.8K
10:51 158.92 158.92 158.80 158.84 197.3K
10:52 158.86 158.87 158.79 158.81 73.7K
10:53 158.81 158.90 158.81 158.87 50.1K
10:54 158.88 158.90 158.84 158.85 79.1K
10:55 158.86 158.86 158.81 158.83 61.9K
10:56 158.81 158.84 158.79 158.81 76.0K
10:57 158.79 158.89 158.78 158.89 130.5K
10:58 158.91 158.93 158.89 158.93 51.2K
10:59 158.93 158.93 158.90 158.90 39.7K
11:00 158.90 158.91 158.78 158.78 157.7K
11:01 158.77 158.78 158.77 158.77 35.9K
11:02 158.82 158.83 158.80 158.80 77.9K
11:03 158.82 158.90 158.81 158.90 88.6K
11:04 158.87 158.96 158.87 158.91 89.6K
11:05 158.90 158.92 158.85 158.86 63.5K
11:06 158.85 159.00 158.85 158.98 100.1K
11:07 158.99 159.00 158.94 158.94 55.8K
11:08 158.93 158.96 158.93 158.93 28.1K
11:09 158.94 158.96 158.90 158.90 104.6K
11:10 158.90 158.97 158.90 158.90 102.3K
11:11 158.92 158.92 158.89 158.91 35.0K
11:12 158.89 158.90 158.84 158.85 74.8K
11:13 158.83 158.86 158.81 158.81 93.8K
11:14 158.83 158.85 158.80 158.85 100.0K
11:15 158.77 158.83 158.77 158.83 112.8K
11:16 158.80 158.92 158.78 158.86 150.2K
11:17 158.84 158.84 158.81 158.84 78.5K
11:18 158.88 158.89 158.85 158.85 43.3K
11:19 158.85 158.90 158.85 158.90 32.3K
11:20 158.92 158.95 158.92 158.93 84.8K
11:21 158.93 158.97 158.93 158.96 36.2K
11:22 158.94 158.95 158.93 158.94 27.2K
11:23 158.95 158.95 158.88 158.92 105.8K
11:24 158.94 159.04 158.94 159.01 65.8K
11:25 159.02 159.05 159.02 159.04 31.7K
11:26 159.04 159.10 159.04 159.09 90.4K
11:27 159.08 159.12 159.07 159.11 83.9K
11:28 159.12 159.12 159.07 159.08 76.1K
11:29 159.08 159.21 159.08 159.19 91.9K
11:30 159.22 159.23 159.14 159.17 166.3K
11:31 159.15 159.18 159.11 159.11 35.3K
11:32 159.12 159.18 159.12 159.18 61.3K
11:33 159.18 159.19 159.15 159.18 130.0K
11:34 159.17 159.23 159.17 159.22 94.5K
11:35 159.17 159.18 159.15 159.16 79.8K
11:36 159.16 159.17 159.14 159.15 60.5K
11:37 159.16 159.18 159.15 159.15 75.1K
11:38 159.15 159.16 159.12 159.14 102.2K
11:39 159.17 159.17 159.15 159.17 26.1K
11:40 159.18 159.18 159.13 159.13 44.5K
11:41 159.14 159.16 159.14 159.14 71.7K
11:42 159.14 159.14 159.11 159.12 69.2K
11:43 159.10 159.13 159.08 159.10 72.2K
11:44 159.08 159.09 159.05 159.05 48.0K
11:45 159.07 159.10 159.07 159.08 28.5K
11:46 159.07 159.11 159.05 159.11 42.6K
11:47 159.11 159.13 159.08 159.11 182.0K
11:48 159.11 159.12 159.11 159.11 26.0K
11:49 159.11 159.14 159.09 159.13 53.1K
11:50 159.11 159.17 159.11 159.17 127.2K
11:51 159.17 159.17 159.10 159.10 95.3K
11:52 159.11 159.12 159.05 159.05 130.3K
11:53 159.03 159.07 159.03 159.06 43.3K
11:54 159.05 159.06 159.03 159.03 55.6K
11:55 159.02 159.05 159.02 159.04 40.6K
11:56 159.05 159.07 159.04 159.04 25.3K
11:57 159.07 159.07 159.02 159.07 88.8K
11:58 159.07 159.10 159.06 159.10 52.9K
11:59 159.10 159.13 159.08 159.08 102.7K
12:00 159.07 159.20 159.07 159.19 176.8K
12:01 159.19 159.19 159.15 159.18 92.9K
12:02 159.17 159.25 159.17 159.24 231.7K
12:03 159.24 159.34 159.24 159.30 343.1K
12:04 159.29 159.29 159.23 159.27 132.9K
12:05 159.24 159.35 159.23 159.34 174.8K
12:06 159.34 159.36 159.28 159.30 64.4K
12:07 159.28 159.35 159.28 159.35 280.6K
12:08 159.35 159.36 159.26 159.28 110.8K
12:09 159.27 159.29 159.25 159.27 57.5K
12:10 159.26 159.29 159.26 159.28 23.1K
12:11 159.28 159.30 159.27 159.28 72.1K
12:12 159.29 159.35 159.25 159.34 73.8K
12:13 159.37 159.37 159.32 159.32 109.9K
12:14 159.32 159.34 159.30 159.33 119.8K
12:15 159.32 159.38 159.32 159.37 78.4K
12:16 159.35 159.41 159.35 159.41 46.4K
12:17 159.40 159.41 159.39 159.41 36.4K
12:18 159.41 159.41 159.31 159.31 216.1K
12:19 159.32 159.34 159.30 159.31 36.5K
12:20 159.31 159.34 159.31 159.32 20.4K
12:21 159.33 159.34 159.28 159.30 57.0K
12:22 159.30 159.30 159.22 159.24 192.9K
12:23 159.21 159.21 159.16 159.16 68.1K
12:24 159.19 159.22 159.17 159.19 48.1K
12:25 159.19 159.19 159.13 159.13 98.2K
12:26 159.14 159.14 159.11 159.12 43.4K
12:27 159.12 159.14 159.10 159.12 39.0K
12:28 159.12 159.12 159.09 159.09 103.5K
12:29 159.10 159.13 159.10 159.10 30.8K
12:30 159.16 159.16 159.13 159.14 49.5K
12:31 159.12 159.13 159.09 159.10 74.9K
12:32 159.11 159.11 159.01 159.03 89.2K
12:33 159.03 159.03 158.98 158.99 82.8K
12:34 158.99 159.00 158.94 158.98 50.5K
12:35 158.98 159.04 158.98 159.04 164.6K
12:36 159.03 159.04 158.98 158.98 55.1K
12:37 159.00 159.00 158.95 158.97 34.0K
12:38 158.97 158.99 158.95 158.99 35.4K
12:39 158.98 158.99 158.93 158.93 110.1K
12:40 158.94 158.96 158.92 158.96 146.7K
12:41 158.97 159.04 158.97 159.04 112.0K
12:42 159.04 159.04 159.02 159.04 55.1K
12:43 159.04 159.05 159.02 159.02 57.1K
12:44 159.05 159.06 159.03 159.04 73.2K
12:45 159.03 159.08 159.02 159.07 76.6K
12:46 159.08 159.09 159.06 159.07 62.7K
12:47 159.07 159.09 159.05 159.07 41.5K
12:48 159.04 159.07 159.00 159.00 143.4K
12:49 159.00 159.02 158.99 158.99 87.5K
12:50 159.00 159.02 158.97 158.97 164.5K
12:51 158.96 158.99 158.96 158.97 47.5K
12:52 158.98 158.99 158.95 158.96 50.1K
12:53 158.96 159.04 158.96 159.03 52.2K
12:54 159.01 159.01 158.97 158.97 36.4K
12:55 158.97 159.08 158.97 159.08 68.9K
12:56 159.08 159.08 159.05 159.07 22.3K
12:57 159.06 159.08 159.06 159.07 38.2K
12:58 159.08 159.09 159.05 159.05 22.5K
12:59 159.05 159.07 159.02 159.03 108.2K
13:00 159.02 159.04 159.00 159.04 39.6K
13:01 159.03 159.05 159.02 159.03 47.1K
13:02 159.04 159.12 159.04 159.12 141.2K
13:03 159.11 159.13 159.10 159.12 26.4K
13:04 159.12 159.12 159.09 159.09 44.2K
13:05 159.10 159.17 159.10 159.15 84.6K
13:06 159.16 159.16 159.10 159.10 43.8K
13:07 159.11 159.12 159.09 159.09 29.5K
13:08 159.08 159.15 159.08 159.15 63.2K
13:09 159.16 159.18 159.15 159.16 54.9K
13:10 159.16 159.19 159.16 159.18 39.2K
13:11 159.19 159.26 159.17 159.24 93.1K
13:12 159.25 159.26 159.23 159.26 36.8K
13:13 159.26 159.26 159.19 159.19 79.0K
13:14 159.20 159.24 159.19 159.24 68.7K
13:15 159.24 159.24 159.21 159.21 33.4K
13:16 159.20 159.20 159.13 159.13 95.3K
13:17 159.12 159.22 159.12 159.22 139.6K
13:18 159.23 159.27 159.20 159.20 159.8K
13:19 159.19 159.22 159.13 159.16 67.9K
13:20 159.16 159.16 159.14 159.15 28.5K
13:21 159.16 159.16 159.06 159.06 52.1K
13:22 159.08 159.11 159.06 159.06 39.8K
13:23 159.06 159.09 159.06 159.08 38.3K
13:24 159.08 159.12 159.08 159.12 43.6K
13:25 159.12 159.15 159.11 159.12 71.3K
13:26 159.15 159.15 159.10 159.11 95.5K
13:27 159.12 159.12 159.06 159.10 47.3K
13:28 159.09 159.09 159.05 159.05 39.8K
13:29 159.05 159.06 159.02 159.02 47.6K
13:30 159.04 159.04 158.96 158.97 71.0K
13:31 158.97 159.00 158.96 158.98 33.9K
13:32 158.97 158.98 158.95 158.95 63.3K
13:33 158.95 158.98 158.93 158.98 137.1K
13:34 158.98 158.99 158.91 158.95 228.9K
13:35 158.96 158.99 158.94 158.98 55.2K
13:36 158.97 158.97 158.92 158.92 58.3K
13:37 158.92 158.94 158.92 158.93 45.7K
13:38 158.92 158.96 158.91 158.91 32.3K
13:39 158.93 158.93 158.88 158.91 61.4K
13:40 158.90 158.92 158.88 158.91 62.5K
13:41 158.90 158.91 158.88 158.90 96.8K
13:42 158.88 158.89 158.86 158.86 24.9K
13:43 158.87 158.89 158.86 158.88 236.9K
13:44 158.89 158.89 158.84 158.85 37.0K
13:45 158.85 158.87 158.85 158.85 53.7K
13:46 158.85 158.86 158.82 158.84 25.4K
13:47 158.83 158.88 158.80 158.81 45.1K
13:48 158.81 158.81 158.76 158.77 84.7K
13:49 158.77 158.82 158.77 158.82 175.2K
13:50 158.81 158.82 158.79 158.80 69.6K
13:51 158.80 158.82 158.75 158.77 107.1K
13:52 158.75 158.82 158.75 158.80 117.2K
13:53 158.79 158.79 158.78 158.79 62.7K
13:54 158.78 158.84 158.66 158.83 1,430.8K
13:55 158.86 158.86 158.76 158.77 126.4K
13:56 158.75 158.76 158.73 158.73 89.4K
13:57 158.77 158.77 158.71 158.72 139.6K
13:58 158.73 158.74 158.72 158.74 57.7K
13:59 158.73 158.73 158.70 158.72 30.8K
14:00 158.71 158.71 158.67 158.67 71.3K
14:01 158.67 158.67 158.62 158.62 93.1K
14:02 158.63 158.66 158.62 158.65 37.2K
14:03 158.66 158.66 158.62 158.64 68.1K
14:04 158.65 158.69 158.64 158.64 116.7K
14:05 158.63 158.65 158.62 158.62 424.7K
14:06 158.63 158.67 158.62 158.63 158.3K
14:07 158.64 158.65 158.62 158.63 63.0K
14:08 158.64 158.67 158.64 158.66 108.0K
14:09 158.65 158.67 158.63 158.66 70.0K
14:10 158.67 158.76 158.66 158.72 181.6K
14:11 158.74 158.79 158.74 158.79 119.4K
14:12 158.77 158.79 158.75 158.75 104.1K
14:13 158.77 158.81 158.76 158.80 66.8K
14:14 158.79 158.80 158.71 158.72 188.3K
14:15 158.72 158.72 158.70 158.72 40.2K
14:16 158.71 158.71 158.68 158.68 244.3K
14:17 158.69 158.71 158.68 158.71 117.1K
14:18 158.71 158.71 158.67 158.69 48.8K
14:19 158.69 158.72 158.69 158.71 58.0K
14:20 158.70 158.73 158.70 158.71 37.9K
14:21 158.69 158.72 158.69 158.70 52.8K
14:22 158.70 158.72 158.66 158.66 97.1K
14:23 158.69 158.69 158.59 158.59 140.8K
14:24 158.61 158.62 158.59 158.60 41.6K
14:25 158.58 158.63 158.58 158.62 45.9K
14:26 158.61 158.75 158.61 158.75 141.9K
14:27 158.76 158.81 158.75 158.81 78.7K
14:28 158.82 158.82 158.74 158.75 63.5K
14:29 158.75 158.76 158.74 158.75 36.8K
14:30 158.76 158.77 158.68 158.70 88.8K
14:31 158.70 158.71 158.67 158.68 42.6K
14:32 158.68 158.69 158.65 158.69 168.2K
14:33 158.69 158.72 158.69 158.69 64.3K
14:34 158.70 158.76 158.70 158.76 70.2K
14:35 158.73 158.73 158.72 158.73 61.8K
14:36 158.73 158.75 158.73 158.73 36.8K
14:37 158.76 158.77 158.74 158.77 80.1K
14:38 158.78 158.81 158.76 158.81 56.2K
14:39 158.82 158.83 158.78 158.79 85.8K
14:40 158.79 158.81 158.73 158.74 107.6K
14:41 158.73 158.74 158.72 158.73 254.2K
14:42 158.72 158.75 158.72 158.73 120.8K
14:43 158.71 158.73 158.71 158.73 35.7K
14:44 158.72 158.74 158.70 158.71 74.4K
14:45 158.73 158.74 158.69 158.69 63.7K
14:46 158.71 158.75 158.69 158.75 53.8K
14:47 158.74 158.76 158.72 158.73 167.3K
14:48 158.74 158.75 158.59 158.59 232.7K
14:49 158.61 158.62 158.59 158.59 77.4K
14:50 158.58 158.58 158.55 158.56 53.4K
14:51 158.56 158.60 158.56 158.58 106.2K
14:52 158.59 158.60 158.58 158.59 82.2K
14:53 158.59 158.60 158.59 158.59 82.3K
14:54 158.58 158.60 158.55 158.57 60.9K
14:55 158.55 158.58 158.55 158.56 80.9K
14:56 158.57 158.61 158.57 158.61 104.0K
14:57 158.61 158.61 158.57 158.58 137.7K
14:58 158.58 158.59 158.53 158.55 101.4K
14:59 158.54 158.57 158.54 158.57 48.1K
15:00 158.55 158.61 158.55 158.61 89.9K
15:01 158.62 158.62 158.55 158.55 134.6K
15:02 158.49 158.55 158.49 158.54 240.5K
15:03 158.55 158.56 158.51 158.55 41.5K
15:04 158.52 158.52 158.50 158.51 97.4K
15:05 158.52 158.52 158.51 158.51 112.5K
15:06 158.51 158.53 158.46 158.48 98.0K
15:07 158.48 158.49 158.48 158.48 120.0K
15:08 158.48 158.50 158.48 158.50 55.8K
15:09 158.48 158.52 158.40 158.44 354.1K
15:10 158.44 158.45 158.42 158.44 43.5K
15:11 158.45 158.45 158.44 158.44 127.7K
15:12 158.45 158.45 158.43 158.43 88.7K
15:13 158.43 158.46 158.43 158.44 72.4K
15:14 158.43 158.44 158.42 158.44 79.6K
15:15 158.42 158.43 158.40 158.43 176.7K
15:16 158.41 158.45 158.41 158.44 124.5K
15:17 158.44 158.45 158.41 158.41 197.6K
15:18 158.41 158.44 158.39 158.39 158.5K
15:19 158.39 158.43 158.38 158.42 175.0K
15:20 158.41 158.45 158.32 158.45 252.7K
15:21 158.47 158.73 158.47 158.73 2,255.7K
15:22 158.70 158.71 158.68 158.69 116.3K
15:23 158.67 158.67 158.63 158.64 87.4K
15:24 158.66 158.69 158.62 158.62 131.3K
15:25 158.63 158.69 158.63 158.69 77.6K
15:26 158.72 158.73 158.71 158.73 73.4K
15:27 158.70 158.70 158.65 158.65 109.6K
15:28 158.66 158.67 158.60 158.61 83.9K
15:29 158.60 158.65 158.58 158.64 113.5K
15:30 158.66 158.83 158.66 158.81 108.1K
15:31 158.84 158.90 158.84 158.90 74.2K
15:32 158.91 158.91 158.88 158.91 118.8K
15:33 158.92 158.98 158.88 158.98 145.3K
15:34 159.00 159.06 159.00 159.06 98.4K
15:35 159.07 159.11 159.07 159.09 130.0K
15:36 159.09 159.14 159.09 159.14 117.2K
15:37 159.11 159.16 159.11 159.14 128.3K
15:38 159.13 159.13 159.07 159.09 96.4K
15:39 159.11 159.13 159.08 159.09 111.5K
15:40 159.10 159.12 159.08 159.12 76.1K
15:41 159.13 159.13 159.11 159.11 146.8K
15:42 159.09 159.11 159.08 159.09 192.4K
15:43 159.09 159.14 159.09 159.12 173.4K
15:44 159.08 159.08 159.03 159.06 148.7K
15:45 159.08 159.08 158.99 158.99 234.3K
15:46 159.02 159.08 158.99 159.08 157.8K
15:47 159.09 159.10 159.07 159.09 110.8K
15:48 159.09 159.12 159.09 159.12 102.1K
15:49 159.09 159.15 159.09 159.15 166.0K
15:50 159.13 159.20 159.13 159.17 230.4K
15:51 159.16 159.16 159.14 159.14 145.3K
15:52 159.14 159.17 159.12 159.17 233.4K
15:53 159.16 159.20 159.15 159.17 145.9K
15:54 159.19 159.19 159.12 159.14 318.9K
15:55 159.15 159.15 159.09 159.12 317.1K
15:56 159.12 159.16 159.11 159.16 417.5K
15:57 159.16 159.23 159.14 159.21 505.9K
15:58 159.22 159.25 159.18 159.23 626.2K
15:59 159.27 159.29 159.22 159.27 1,216.6K
16:00 159.29 159.29 159.29 159.29 9,297.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available