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
09:30 159.93 160.17 159.81 160.11 10,148.8K
09:31 159.99 160.47 159.99 160.35 344.7K
09:32 160.46 160.49 160.13 160.20 142.2K
09:33 160.19 160.30 160.08 160.08 137.6K
09:34 160.06 160.44 160.05 160.44 227.7K
09:35 160.39 160.49 160.34 160.34 252.7K
09:36 160.45 160.83 160.45 160.80 169.9K
09:37 160.82 160.82 160.64 160.64 162.3K
09:38 160.66 160.78 160.61 160.62 126.3K
09:39 160.63 160.79 160.63 160.64 123.5K
09:40 160.60 160.82 160.60 160.74 137.9K
09:41 160.72 160.84 160.67 160.72 141.0K
09:42 160.70 160.70 160.56 160.68 108.6K
09:43 160.70 160.84 160.64 160.84 169.1K
09:44 160.80 160.85 160.71 160.85 100.4K
09:45 160.88 160.88 160.78 160.85 148.3K
09:46 160.82 160.88 160.77 160.77 113.2K
09:47 160.79 160.87 160.79 160.87 120.9K
09:48 160.87 161.01 160.87 160.92 153.9K
09:49 160.92 160.99 160.87 160.87 100.6K
09:50 160.89 160.96 160.82 160.94 344.9K
09:51 160.89 161.05 160.88 161.05 102.2K
09:52 161.04 161.04 160.83 160.83 86.1K
09:53 160.82 160.90 160.81 160.86 92.9K
09:54 160.89 160.92 160.85 160.88 94.4K
09:55 160.90 160.97 160.90 160.97 171.6K
09:56 160.97 160.97 160.85 160.88 79.1K
09:57 160.88 160.91 160.87 160.90 127.1K
09:58 160.87 160.87 160.78 160.85 85.4K
09:59 160.86 160.87 160.72 160.75 138.2K
10:00 160.76 160.79 160.74 160.76 129.6K
10:01 160.83 160.98 160.83 160.96 128.0K
10:02 160.99 161.07 160.99 161.05 109.5K
10:03 161.05 161.07 160.99 161.00 90.2K
10:04 161.01 161.01 160.96 160.96 92.3K
10:05 160.96 161.00 160.88 161.00 91.5K
10:06 161.00 161.00 160.93 160.95 139.3K
10:07 161.00 161.04 160.98 160.98 123.7K
10:08 160.93 161.05 160.93 161.05 141.4K
10:09 161.02 161.02 160.98 161.01 67.2K
10:10 161.00 161.13 161.00 161.01 184.2K
10:11 161.08 161.09 160.97 160.97 137.9K
10:12 160.90 160.96 160.89 160.96 160.7K
10:13 160.93 160.98 160.87 160.98 120.7K
10:14 160.99 161.10 160.99 161.07 226.3K
10:15 161.06 161.11 161.01 161.02 130.1K
10:16 161.05 161.09 161.01 161.07 53.0K
10:17 161.07 161.07 160.99 161.01 130.1K
10:18 161.01 161.07 160.99 161.07 63.2K
10:19 161.05 161.06 161.01 161.01 102.1K
10:20 160.99 161.05 160.93 161.01 598.0K
10:21 161.01 161.01 160.96 160.98 87.1K
10:22 160.99 161.06 160.99 161.05 186.2K
10:23 161.03 161.07 161.01 161.03 136.8K
10:24 161.06 161.06 160.79 160.79 142.9K
10:25 160.74 160.86 160.74 160.86 125.3K
10:26 160.87 160.96 160.85 160.96 135.6K
10:27 160.94 160.98 160.93 160.97 98.4K
10:28 160.98 161.00 160.96 161.00 125.1K
10:29 160.98 161.00 160.98 161.00 142.5K
10:30 161.00 161.12 160.96 161.08 250.6K
10:31 161.10 161.15 161.06 161.11 115.9K
10:32 161.12 161.14 161.08 161.14 118.2K
10:33 161.14 161.15 161.07 161.10 101.4K
10:34 161.14 161.14 161.02 161.04 126.9K
10:35 161.04 161.05 160.96 160.96 73.8K
10:36 160.96 161.01 160.96 161.01 76.7K
10:37 161.03 161.03 161.00 161.00 73.6K
10:38 161.03 161.07 161.01 161.01 74.8K
10:39 161.02 161.02 160.96 160.99 99.2K
10:40 161.00 161.00 160.81 160.83 103.3K
10:41 160.81 160.90 160.81 160.90 72.4K
10:42 160.90 160.97 160.90 160.97 65.5K
10:43 160.95 160.95 160.86 160.88 142.1K
10:44 160.90 161.00 160.88 161.00 130.7K
10:45 161.00 161.18 160.99 161.18 172.1K
10:46 161.20 161.21 161.10 161.10 296.2K
10:47 161.10 161.12 161.08 161.08 44.5K
10:48 161.08 161.15 161.08 161.13 90.5K
10:49 161.16 161.16 161.05 161.08 104.3K
10:50 161.06 161.13 161.02 161.11 132.9K
10:51 161.13 161.15 161.09 161.15 73.5K
10:52 161.13 161.20 161.13 161.18 75.0K
10:53 161.18 161.18 161.16 161.18 63.4K
10:54 161.19 161.19 161.15 161.19 40.1K
10:55 161.18 161.18 161.15 161.16 51.9K
10:56 161.15 161.18 161.13 161.18 88.0K
10:57 161.19 161.20 161.14 161.17 54.6K
10:58 161.19 161.31 161.18 161.30 205.0K
10:59 161.29 161.32 161.24 161.31 389.5K
11:00 161.35 161.43 161.28 161.43 200.4K
11:01 161.43 161.43 161.34 161.37 115.8K
11:02 161.36 161.44 161.34 161.44 209.6K
11:03 161.44 161.45 161.35 161.35 69.2K
11:04 161.34 161.42 161.32 161.32 81.9K
11:05 161.32 161.32 161.27 161.31 84.3K
11:06 161.32 161.43 161.32 161.43 96.1K
11:07 161.39 161.40 161.36 161.37 136.0K
11:08 161.34 161.38 161.32 161.37 99.1K
11:09 161.37 161.45 161.37 161.38 96.5K
11:10 161.38 161.39 161.36 161.36 37.6K
11:11 161.36 161.37 161.28 161.30 69.9K
11:12 161.30 161.31 161.24 161.24 112.6K
11:13 161.26 161.26 161.20 161.24 69.5K
11:14 161.25 161.25 161.19 161.21 75.1K
11:15 161.22 161.33 161.20 161.32 96.1K
11:16 161.31 161.33 161.30 161.30 60.2K
11:17 161.31 161.32 161.30 161.31 97.3K
11:18 161.31 161.31 161.18 161.18 228.8K
11:19 161.18 161.18 161.12 161.14 72.9K
11:20 161.15 161.26 161.15 161.26 81.6K
11:21 161.24 161.24 161.15 161.17 70.6K
11:22 161.19 161.21 161.16 161.21 49.1K
11:23 161.18 161.25 161.18 161.22 122.0K
11:24 161.24 161.28 161.21 161.28 96.4K
11:25 161.28 161.33 161.28 161.31 66.8K
11:26 161.32 161.37 161.32 161.36 60.0K
11:27 161.36 161.36 161.31 161.31 107.7K
11:28 161.32 161.32 161.19 161.21 137.9K
11:29 161.20 161.20 161.16 161.17 55.3K
11:30 161.17 161.25 161.17 161.25 49.4K
11:31 161.26 161.26 161.21 161.23 81.5K
11:32 161.23 161.26 161.22 161.22 60.8K
11:33 161.22 161.26 161.22 161.26 72.5K
11:34 161.24 161.25 161.22 161.24 32.2K
11:35 161.25 161.37 161.24 161.37 101.6K
11:36 161.37 161.37 161.32 161.34 48.7K
11:37 161.34 161.38 161.33 161.37 92.1K
11:38 161.33 161.36 161.33 161.35 83.7K
11:39 161.36 161.38 161.35 161.36 144.0K
11:40 161.36 161.38 161.34 161.38 37.9K
11:41 161.37 161.41 161.37 161.38 72.0K
11:42 161.38 161.45 161.38 161.43 68.6K
11:43 161.42 161.44 161.40 161.41 74.6K
11:44 161.39 161.45 161.39 161.43 67.9K
11:45 161.42 161.42 161.38 161.39 82.4K
11:46 161.36 161.38 161.35 161.35 50.8K
11:47 161.35 161.37 161.34 161.34 78.1K
11:48 161.34 161.37 161.33 161.36 67.6K
11:49 161.35 161.37 161.35 161.36 67.6K
11:50 161.38 161.39 161.36 161.37 91.9K
11:51 161.37 161.39 161.35 161.36 58.2K
11:52 161.36 161.39 161.36 161.37 73.4K
11:53 161.35 161.35 161.31 161.31 69.9K
11:54 161.30 161.33 161.29 161.29 42.2K
11:55 161.28 161.28 161.25 161.27 56.5K
11:56 161.26 161.27 161.24 161.26 70.4K
11:57 161.26 161.30 161.26 161.29 69.6K
11:58 161.28 161.32 161.23 161.26 126.7K
11:59 161.24 161.27 161.23 161.26 45.0K
12:00 161.24 161.25 161.22 161.24 44.7K
12:01 161.22 161.23 161.20 161.22 81.3K
12:02 161.22 161.27 161.22 161.27 74.8K
12:03 161.27 161.28 161.25 161.26 59.6K
12:04 161.25 161.32 161.25 161.31 106.4K
12:05 161.30 161.32 161.24 161.24 87.3K
12:06 161.25 161.25 161.24 161.24 39.3K
12:07 161.24 161.24 161.17 161.18 76.9K
12:08 161.19 161.21 161.16 161.21 55.8K
12:09 161.22 161.22 161.19 161.20 41.5K
12:10 161.18 161.24 161.18 161.24 71.8K
12:11 161.24 161.25 161.22 161.22 23.8K
12:12 161.24 161.24 161.21 161.22 71.1K
12:13 161.21 161.26 161.21 161.26 54.6K
12:14 161.23 161.26 161.22 161.26 52.5K
12:15 161.26 161.27 161.24 161.27 36.0K
12:16 161.27 161.30 161.26 161.28 52.6K
12:17 161.30 161.31 161.27 161.29 43.9K
12:18 161.29 161.35 161.28 161.33 108.3K
12:19 161.32 161.33 161.31 161.32 67.5K
12:20 161.33 161.34 161.29 161.29 87.4K
12:21 161.30 161.31 161.28 161.30 58.8K
12:22 161.29 161.31 161.27 161.27 114.9K
12:23 161.29 161.29 161.19 161.19 82.4K
12:24 161.20 161.26 161.20 161.26 68.8K
12:25 161.18 161.20 161.18 161.18 136.2K
12:26 161.18 161.33 161.18 161.33 82.9K
12:27 161.33 161.37 161.33 161.35 65.0K
12:28 161.34 161.37 161.34 161.36 97.3K
12:29 161.36 161.44 161.34 161.42 85.4K
12:30 161.43 161.43 161.38 161.38 67.0K
12:31 161.39 161.41 161.38 161.40 39.0K
12:32 161.39 161.42 161.39 161.40 27.6K
12:33 161.40 161.42 161.39 161.39 67.0K
12:34 161.40 161.42 161.39 161.41 27.8K
12:35 161.41 161.44 161.40 161.44 57.5K
12:36 161.43 161.44 161.34 161.34 123.9K
12:37 161.34 161.34 161.32 161.34 49.9K
12:38 161.34 161.35 161.33 161.34 42.0K
12:39 161.33 161.43 161.33 161.42 113.8K
12:40 161.44 161.44 161.38 161.39 188.6K
12:41 161.39 161.42 161.39 161.41 87.0K
12:42 161.40 161.44 161.39 161.43 79.3K
12:43 161.42 161.45 161.40 161.45 40.9K
12:44 161.45 161.50 161.45 161.48 46.3K
12:45 161.47 161.49 161.40 161.40 125.1K
12:46 161.40 161.42 161.39 161.40 80.4K
12:47 161.40 161.42 161.35 161.36 60.3K
12:48 161.33 161.35 161.31 161.32 50.9K
12:49 161.31 161.34 161.31 161.33 60.0K
12:50 161.34 161.37 161.33 161.36 74.3K
12:51 161.36 161.38 161.34 161.34 91.7K
12:52 161.34 161.37 161.32 161.35 37.9K
12:53 161.35 161.37 161.33 161.37 27.9K
12:54 161.35 161.36 161.34 161.35 22.3K
12:55 161.36 161.37 161.35 161.36 58.8K
12:56 161.36 161.38 161.35 161.38 35.1K
12:57 161.38 161.45 161.38 161.44 77.9K
12:58 161.44 161.44 161.34 161.36 197.7K
12:59 161.35 161.43 161.35 161.43 65.9K
13:00 161.43 161.43 161.37 161.39 43.4K
13:01 161.39 161.40 161.34 161.35 70.1K
13:02 161.33 161.40 161.33 161.40 86.4K
13:03 161.39 161.39 161.36 161.36 114.8K
13:04 161.36 161.38 161.35 161.36 52.5K
13:05 161.35 161.42 161.35 161.39 114.2K
13:06 161.37 161.38 161.34 161.34 75.5K
13:07 161.35 161.35 161.29 161.31 70.5K
13:08 161.31 161.31 161.30 161.31 24.4K
13:09 161.32 161.33 161.30 161.32 33.1K
13:10 161.32 161.33 161.31 161.32 53.3K
13:11 161.33 161.34 161.30 161.30 72.5K
13:12 161.31 161.31 161.28 161.31 76.7K
13:13 161.31 161.32 161.28 161.29 48.2K
13:14 161.28 161.29 161.26 161.28 42.9K
13:15 161.23 161.23 161.17 161.21 188.6K
13:16 161.21 161.21 161.10 161.13 81.5K
13:17 161.12 161.14 161.07 161.10 73.8K
13:18 161.11 161.14 161.08 161.09 38.1K
13:19 161.09 161.09 161.04 161.04 81.3K
13:20 161.06 161.07 161.04 161.07 58.3K
13:21 161.05 161.05 160.98 161.02 79.3K
13:22 161.02 161.03 161.01 161.02 33.7K
13:23 161.01 161.02 160.98 161.01 33.8K
13:24 161.01 161.03 160.98 160.99 91.8K
13:25 161.00 161.07 161.00 161.06 73.9K
13:26 161.05 161.05 160.99 161.03 85.2K
13:27 161.03 161.03 160.98 160.99 33.5K
13:28 161.01 161.02 160.97 161.01 34.6K
13:29 160.99 161.00 160.97 160.98 66.7K
13:30 160.97 161.04 160.96 161.04 107.0K
13:31 161.04 161.15 161.04 161.15 68.6K
13:32 161.15 161.15 161.08 161.10 101.3K
13:33 161.07 161.07 161.02 161.03 53.6K
13:34 161.04 161.05 161.03 161.05 38.5K
13:35 161.04 161.06 161.03 161.04 29.7K
13:36 161.05 161.10 161.05 161.09 101.1K
13:37 161.10 161.11 161.08 161.09 37.6K
13:38 161.09 161.10 161.08 161.08 65.1K
13:39 161.07 161.07 161.04 161.04 33.0K
13:40 161.04 161.05 161.02 161.05 48.8K
13:41 161.06 161.08 161.05 161.06 31.5K
13:42 161.06 161.07 161.03 161.05 47.2K
13:43 161.06 161.12 161.06 161.12 72.4K
13:44 161.12 161.12 161.09 161.09 45.1K
13:45 161.10 161.13 161.08 161.13 65.5K
13:46 161.15 161.18 161.15 161.17 94.9K
13:47 161.15 161.15 161.09 161.12 76.8K
13:48 161.10 161.12 161.09 161.12 35.6K
13:49 161.12 161.12 161.09 161.09 59.8K
13:50 161.10 161.11 161.07 161.08 37.6K
13:51 161.10 161.13 161.08 161.13 64.8K
13:52 161.10 161.12 161.09 161.09 47.6K
13:53 161.10 161.11 161.09 161.09 36.3K
13:54 161.09 161.12 161.09 161.12 104.2K
13:55 161.12 161.14 161.09 161.13 52.7K
13:56 161.12 161.12 161.09 161.10 48.8K
13:57 161.12 161.14 161.11 161.12 90.3K
13:58 161.13 161.14 161.11 161.12 37.0K
13:59 161.14 161.16 161.12 161.16 42.5K
14:00 161.16 161.25 161.16 161.23 164.4K
14:01 161.26 161.27 161.22 161.22 81.1K
14:02 161.23 161.25 161.22 161.25 40.9K
14:03 161.24 161.24 161.22 161.23 24.4K
14:04 161.24 161.25 161.23 161.24 26.3K
14:05 161.24 161.27 161.24 161.25 30.8K
14:06 161.28 161.28 161.25 161.27 32.9K
14:07 161.28 161.28 161.25 161.25 138.7K
14:08 161.25 161.28 161.24 161.28 178.2K
14:09 161.28 161.31 161.28 161.30 79.0K
14:10 161.30 161.31 161.29 161.29 24.2K
14:11 161.30 161.30 161.23 161.25 67.2K
14:12 161.25 161.28 161.23 161.28 33.9K
14:13 161.28 161.28 161.26 161.27 32.4K
14:14 161.28 161.28 161.17 161.18 277.2K
14:15 161.19 161.21 161.18 161.19 44.6K
14:16 161.19 161.21 161.17 161.17 39.4K
14:17 161.19 161.19 161.16 161.17 68.6K
14:18 161.18 161.18 161.14 161.15 51.6K
14:19 161.14 161.15 161.11 161.11 71.9K
14:20 161.11 161.11 161.08 161.09 52.3K
14:21 161.11 161.16 161.11 161.16 66.3K
14:22 161.11 161.15 161.11 161.13 70.2K
14:23 161.13 161.18 161.11 161.13 157.9K
14:24 161.14 161.18 161.14 161.15 53.9K
14:25 161.16 161.17 161.14 161.14 28.0K
14:26 161.15 161.16 161.14 161.15 28.1K
14:27 161.15 161.17 161.14 161.15 45.8K
14:28 161.15 161.17 161.14 161.15 47.2K
14:29 161.15 161.17 161.15 161.17 105.7K
14:30 161.16 161.17 161.15 161.15 26.8K
14:31 161.15 161.17 161.15 161.16 42.1K
14:32 161.16 161.16 161.12 161.14 54.2K
14:33 161.15 161.16 161.13 161.16 33.8K
14:34 161.15 161.17 161.14 161.17 54.8K
14:35 161.15 161.16 161.12 161.14 51.4K
14:36 161.14 161.14 161.11 161.13 42.2K
14:37 161.13 161.14 161.09 161.13 129.4K
14:38 161.13 161.14 161.11 161.12 73.8K
14:39 161.12 161.12 161.07 161.08 102.7K
14:40 161.06 161.12 161.06 161.12 43.2K
14:41 161.12 161.12 161.06 161.06 79.0K
14:42 161.06 161.10 161.06 161.07 95.7K
14:43 161.07 161.09 161.06 161.06 33.1K
14:44 161.07 161.10 161.05 161.10 78.3K
14:45 161.07 161.10 161.06 161.09 57.4K
14:46 161.01 161.09 161.01 161.08 358.0K
14:47 161.08 161.12 161.07 161.11 38.2K
14:48 161.12 161.12 161.09 161.11 34.4K
14:49 161.09 161.11 161.09 161.11 42.1K
14:50 161.10 161.10 161.08 161.10 42.1K
14:51 161.09 161.10 161.07 161.08 43.4K
14:52 161.08 161.10 161.08 161.09 27.4K
14:53 161.09 161.11 161.08 161.09 51.3K
14:54 161.07 161.14 161.07 161.14 66.2K
14:55 161.14 161.15 161.11 161.11 64.1K
14:56 161.10 161.13 161.10 161.10 39.5K
14:57 161.10 161.12 161.09 161.11 44.5K
14:58 161.12 161.13 161.10 161.11 57.4K
14:59 161.11 161.13 161.10 161.12 35.8K
15:00 161.11 161.11 161.09 161.10 40.2K
15:01 161.10 161.12 161.09 161.11 42.2K
15:02 161.11 161.16 161.11 161.12 87.0K
15:03 161.10 161.12 160.97 160.98 329.7K
15:04 160.98 161.00 160.98 160.98 223.4K
15:05 160.99 160.99 160.95 160.95 73.2K
15:06 160.98 160.99 160.97 160.97 69.4K
15:07 160.98 160.98 160.96 160.98 87.0K
15:08 160.98 160.99 160.97 160.98 83.9K
15:09 160.99 160.99 160.97 160.98 80.4K
15:10 160.97 160.98 160.96 160.97 75.5K
15:11 160.98 161.03 160.96 161.03 179.6K
15:12 161.02 161.03 161.00 161.01 70.9K
15:13 161.02 161.06 161.00 161.06 163.4K
15:14 161.09 161.11 161.08 161.10 182.3K
15:15 161.08 161.12 161.07 161.09 124.7K
15:16 161.07 161.11 161.07 161.11 80.8K
15:17 161.06 161.08 161.05 161.06 70.9K
15:18 161.05 161.10 161.05 161.05 100.6K
15:19 161.06 161.09 161.06 161.08 81.1K
15:20 161.09 161.15 161.06 161.14 223.5K
15:21 161.12 161.16 161.12 161.16 76.6K
15:22 161.13 161.16 161.13 161.15 54.1K
15:23 161.14 161.14 161.06 161.06 421.3K
15:24 161.06 161.10 161.06 161.08 82.3K
15:25 161.08 161.12 161.08 161.11 98.4K
15:26 161.10 161.14 161.09 161.13 53.0K
15:27 161.11 161.13 161.10 161.12 125.3K
15:28 161.10 161.11 161.08 161.10 74.3K
15:29 161.10 161.21 161.10 161.21 169.6K
15:30 161.19 161.31 161.19 161.31 159.8K
15:31 161.30 161.35 161.29 161.33 224.0K
15:32 161.33 161.33 161.30 161.32 66.7K
15:33 161.31 161.37 161.31 161.35 88.3K
15:34 161.37 161.37 161.33 161.35 56.8K
15:35 161.35 161.40 161.35 161.40 78.9K
15:36 161.41 161.42 161.38 161.42 104.4K
15:37 161.45 161.53 161.43 161.53 212.9K
15:38 161.52 161.54 161.51 161.53 83.0K
15:39 161.53 161.56 161.53 161.54 108.7K
15:40 161.54 161.58 161.54 161.56 72.4K
15:41 161.55 161.70 161.55 161.70 543.9K
15:42 161.71 161.71 161.61 161.66 189.6K
15:43 161.64 161.66 161.60 161.63 100.1K
15:44 161.63 161.68 161.59 161.59 166.4K
15:45 161.61 161.61 161.49 161.49 231.7K
15:46 161.50 161.52 161.48 161.51 117.6K
15:47 161.51 161.54 161.47 161.47 198.0K
15:48 161.47 161.47 161.45 161.45 95.7K
15:49 161.43 161.43 161.36 161.39 276.9K
15:50 161.40 161.40 161.35 161.35 155.4K
15:51 161.35 161.36 161.31 161.36 272.5K
15:52 161.37 161.37 161.27 161.28 259.9K
15:53 161.28 161.35 161.26 161.35 238.4K
15:54 161.35 161.41 161.34 161.38 260.0K
15:55 161.44 161.52 161.40 161.40 681.1K
15:56 161.43 161.48 161.41 161.45 575.8K
15:57 161.45 161.54 161.45 161.54 607.7K
15:58 161.52 161.54 161.41 161.41 832.9K
15:59 161.43 161.45 161.28 161.28 1,693.2K
16:00 161.27 161.27 161.27 161.27 13,418.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available