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
09:30 161.23 161.23 160.98 161.12 1,698.8K
09:31 161.12 161.33 161.12 161.32 66.5K
09:32 161.29 161.82 161.29 161.82 838.7K
09:33 161.83 161.99 161.75 161.94 192.2K
09:34 161.97 162.01 161.92 161.99 149.1K
09:35 162.01 162.04 161.98 162.04 97.9K
09:36 162.03 162.13 161.98 162.13 94.7K
09:37 162.20 162.39 162.16 162.39 283.6K
09:38 162.40 162.48 162.39 162.48 139.4K
09:39 162.48 162.54 162.44 162.52 141.1K
09:40 162.53 162.88 162.53 162.88 287.6K
09:41 162.91 162.91 162.71 162.78 247.3K
09:42 162.74 162.74 162.67 162.73 115.8K
09:43 162.76 162.87 162.76 162.87 126.6K
09:44 162.85 162.92 162.82 162.83 108.2K
09:45 162.81 162.97 162.79 162.96 291.6K
09:46 162.99 163.12 162.99 163.12 248.1K
09:47 163.10 163.18 162.97 162.99 273.5K
09:48 163.01 163.04 162.83 162.92 220.3K
09:49 162.89 162.90 162.72 162.73 172.5K
09:50 162.65 162.76 162.63 162.76 176.8K
09:51 162.75 162.83 162.69 162.71 213.5K
09:52 162.69 162.79 162.66 162.78 150.7K
09:53 162.77 162.78 162.57 162.58 353.9K
09:54 162.57 162.65 162.57 162.65 236.2K
09:55 162.63 162.68 162.57 162.68 282.2K
09:56 162.66 162.74 162.66 162.74 155.5K
09:57 162.75 162.91 162.75 162.89 189.7K
09:58 162.92 163.04 162.90 162.90 193.0K
09:59 162.88 163.00 162.85 162.93 166.0K
10:00 162.94 163.05 162.93 162.94 149.6K
10:01 162.93 162.93 162.75 162.75 94.7K
10:02 162.76 162.86 162.76 162.83 108.7K
10:03 162.83 162.86 162.78 162.78 135.3K
10:04 162.78 162.87 162.74 162.87 137.5K
10:05 162.85 162.94 162.79 162.93 150.3K
10:06 162.93 162.93 162.86 162.92 102.0K
10:07 162.92 162.93 162.88 162.88 90.0K
10:08 162.88 162.93 162.85 162.85 141.7K
10:09 162.86 162.94 162.86 162.94 206.1K
10:10 162.98 162.98 162.84 162.88 168.0K
10:11 162.88 162.97 162.88 162.90 152.2K
10:12 162.90 162.99 162.90 162.92 158.6K
10:13 162.93 163.00 162.89 163.00 139.8K
10:14 163.02 163.10 163.02 163.09 212.0K
10:15 163.07 163.10 163.04 163.06 97.7K
10:16 163.05 163.05 162.84 162.85 149.7K
10:17 162.83 162.88 162.78 162.78 142.0K
10:18 162.78 162.81 162.76 162.79 112.5K
10:19 162.80 162.80 162.72 162.72 82.3K
10:20 162.71 162.71 162.54 162.55 114.6K
10:21 162.56 162.56 162.45 162.46 112.5K
10:22 162.46 162.55 162.46 162.50 95.3K
10:23 162.50 162.54 162.48 162.48 79.6K
10:24 162.46 162.48 162.40 162.44 78.6K
10:25 162.43 162.48 162.42 162.46 61.9K
10:26 162.47 162.62 162.47 162.60 84.7K
10:27 162.68 162.68 162.61 162.64 72.1K
10:28 162.63 162.70 162.62 162.70 65.6K
10:29 162.71 162.75 162.70 162.75 104.8K
10:30 162.73 162.78 162.70 162.74 89.1K
10:31 162.74 162.80 162.74 162.80 57.3K
10:32 162.79 162.82 162.77 162.78 113.3K
10:33 162.79 162.86 162.77 162.86 91.0K
10:34 162.85 162.95 162.85 162.95 160.7K
10:35 162.94 163.00 162.94 162.98 103.2K
10:36 163.00 163.03 162.96 162.96 54.5K
10:37 162.96 162.99 162.95 162.98 84.5K
10:38 162.93 162.98 162.91 162.91 138.9K
10:39 162.89 163.03 162.89 163.03 76.8K
10:40 163.04 163.08 162.99 162.99 156.4K
10:41 162.98 162.98 162.91 162.93 145.2K
10:42 162.93 162.97 162.93 162.96 67.1K
10:43 162.96 162.96 162.89 162.94 56.6K
10:44 162.93 163.01 162.93 162.97 95.3K
10:45 162.98 163.05 162.95 162.95 124.1K
10:46 162.97 162.99 162.95 162.97 90.4K
10:47 162.97 162.99 162.95 162.98 63.0K
10:48 162.98 163.04 162.97 163.04 105.6K
10:49 163.02 163.05 163.02 163.05 53.7K
10:50 163.05 163.13 163.00 163.13 362.7K
10:51 163.09 163.10 162.95 163.03 162.7K
10:52 163.01 163.08 163.01 163.04 104.7K
10:53 162.98 163.05 162.95 163.05 142.8K
10:54 163.05 163.11 163.03 163.08 80.6K
10:55 163.08 163.10 163.03 163.03 82.8K
10:56 163.05 163.09 163.02 163.03 84.8K
10:57 163.02 163.04 162.88 162.88 116.5K
10:58 162.88 162.90 162.86 162.90 95.5K
10:59 162.90 162.93 162.89 162.90 52.8K
11:00 162.90 162.90 162.83 162.83 48.4K
11:01 162.85 162.94 162.85 162.94 216.6K
11:02 162.94 162.96 162.90 162.96 61.3K
11:03 162.96 162.96 162.82 162.82 123.8K
11:04 162.82 162.85 162.80 162.85 75.9K
11:05 162.84 162.90 162.84 162.90 70.7K
11:06 162.91 162.91 162.85 162.85 60.2K
11:07 162.84 162.85 162.77 162.77 111.0K
11:08 162.75 162.76 162.68 162.70 102.8K
11:09 162.65 162.65 162.58 162.58 110.6K
11:10 162.56 162.61 162.55 162.60 339.7K
11:11 162.60 162.60 162.57 162.58 52.1K
11:12 162.60 162.75 162.60 162.75 77.6K
11:13 162.76 162.78 162.69 162.69 83.1K
11:14 162.66 162.66 162.60 162.65 112.8K
11:15 162.66 162.66 162.58 162.58 123.2K
11:16 162.57 162.62 162.57 162.59 43.7K
11:17 162.58 162.64 162.54 162.62 97.2K
11:18 162.62 162.65 162.62 162.64 37.4K
11:19 162.66 162.68 162.65 162.66 45.4K
11:20 162.66 162.66 162.63 162.66 47.2K
11:21 162.66 162.69 162.66 162.69 52.9K
11:22 162.66 162.72 162.66 162.71 227.8K
11:23 162.70 162.72 162.69 162.72 131.3K
11:24 162.72 162.80 162.72 162.79 158.9K
11:25 162.80 162.80 162.76 162.78 79.9K
11:26 162.77 162.86 162.75 162.86 107.8K
11:27 162.87 162.87 162.83 162.86 68.9K
11:28 162.84 162.85 162.83 162.83 193.4K
11:29 162.83 162.88 162.82 162.87 55.2K
11:30 162.89 162.92 162.87 162.87 86.8K
11:31 162.89 162.90 162.89 162.89 320.2K
11:32 162.88 162.92 162.88 162.91 106.9K
11:33 162.91 162.97 162.89 162.95 61.1K
11:34 162.95 162.96 162.91 162.91 80.1K
11:35 162.91 162.93 162.91 162.92 49.9K
11:36 162.93 162.97 162.91 162.93 51.8K
11:37 162.94 162.94 162.91 162.93 65.0K
11:38 162.91 162.91 162.83 162.83 154.1K
11:39 162.84 162.84 162.78 162.82 127.7K
11:40 162.79 162.79 162.71 162.71 100.2K
11:41 162.71 162.78 162.70 162.78 93.5K
11:42 162.82 162.82 162.63 162.64 249.6K
11:43 162.65 162.65 162.63 162.65 57.2K
11:44 162.62 162.63 162.55 162.57 91.3K
11:45 162.57 162.57 162.51 162.53 61.5K
11:46 162.54 162.54 162.49 162.50 41.6K
11:47 162.49 162.54 162.49 162.54 106.3K
11:48 162.53 162.59 162.53 162.55 100.0K
11:49 162.55 162.57 162.55 162.56 108.4K
11:50 162.56 162.56 162.52 162.52 77.1K
11:51 162.52 162.55 162.52 162.54 46.8K
11:52 162.56 162.58 162.54 162.57 50.0K
11:53 162.58 162.65 162.58 162.63 34.0K
11:54 162.63 162.63 162.60 162.63 54.4K
11:55 162.62 162.64 162.61 162.61 32.0K
11:56 162.61 162.61 162.59 162.59 68.8K
11:57 162.59 162.63 162.59 162.63 69.9K
11:58 162.62 162.67 162.62 162.66 80.0K
11:59 162.66 162.70 162.62 162.70 59.2K
12:00 162.68 162.71 162.63 162.71 123.1K
12:01 162.71 162.71 162.68 162.68 53.5K
12:02 162.70 162.71 162.68 162.68 39.9K
12:03 162.71 162.71 162.63 162.63 90.3K
12:04 162.60 162.63 162.60 162.60 49.0K
12:05 162.61 162.66 162.60 162.64 44.4K
12:06 162.64 162.64 162.61 162.62 25.2K
12:07 162.62 162.64 162.61 162.64 162.3K
12:08 162.64 162.64 162.62 162.63 36.7K
12:09 162.62 162.68 162.62 162.67 71.4K
12:10 162.65 162.68 162.64 162.67 48.5K
12:11 162.67 162.67 162.61 162.62 47.6K
12:12 162.61 162.63 162.60 162.60 66.9K
12:13 162.60 162.61 162.59 162.59 297.3K
12:14 162.59 162.59 162.53 162.55 109.6K
12:15 162.53 162.63 162.53 162.63 87.7K
12:16 162.62 162.62 162.60 162.60 49.9K
12:17 162.61 162.63 162.61 162.63 48.0K
12:18 162.62 162.63 162.62 162.63 31.1K
12:19 162.62 162.64 162.61 162.63 52.7K
12:20 162.62 162.63 162.55 162.55 92.5K
12:21 162.56 162.58 162.55 162.55 57.4K
12:22 162.53 162.59 162.53 162.59 75.5K
12:23 162.63 162.63 162.60 162.62 107.6K
12:24 162.62 162.63 162.61 162.62 28.8K
12:25 162.62 162.62 162.52 162.52 110.3K
12:26 162.54 162.54 162.49 162.49 64.6K
12:27 162.49 162.50 162.48 162.50 46.1K
12:28 162.48 162.51 162.46 162.51 61.8K
12:29 162.51 162.52 162.50 162.52 42.4K
12:30 162.51 162.51 162.44 162.44 79.3K
12:31 162.44 162.44 162.34 162.34 93.1K
12:32 162.34 162.38 162.34 162.36 83.8K
12:33 162.35 162.35 162.33 162.34 61.9K
12:34 162.34 162.37 162.32 162.35 72.5K
12:35 162.37 162.37 162.35 162.36 66.1K
12:36 162.36 162.36 162.35 162.36 45.1K
12:37 162.35 162.36 162.35 162.35 28.2K
12:38 162.35 162.40 162.34 162.40 106.9K
12:39 162.44 162.46 162.39 162.41 55.7K
12:40 162.41 162.43 162.40 162.41 41.4K
12:41 162.41 162.42 162.40 162.42 65.8K
12:42 162.40 162.48 162.40 162.44 114.0K
12:43 162.44 162.46 162.42 162.45 42.4K
12:44 162.46 162.47 162.42 162.44 41.6K
12:45 162.43 162.45 162.43 162.43 48.2K
12:46 162.45 162.47 162.44 162.47 36.1K
12:47 162.45 162.45 162.38 162.41 132.1K
12:48 162.41 162.43 162.39 162.41 58.6K
12:49 162.40 162.43 162.38 162.38 35.5K
12:50 162.38 162.40 162.29 162.31 224.0K
12:51 162.31 162.45 162.30 162.44 329.1K
12:52 162.43 162.50 162.42 162.46 114.6K
12:53 162.47 162.50 162.45 162.45 54.5K
12:54 162.46 162.47 162.45 162.46 40.8K
12:55 162.47 162.47 162.44 162.44 76.6K
12:56 162.44 162.45 162.43 162.44 32.7K
12:57 162.44 162.46 162.44 162.46 45.3K
12:58 162.45 162.46 162.43 162.45 49.7K
12:59 162.46 162.46 162.45 162.46 192.1K
13:00 162.45 162.47 162.41 162.41 117.2K
13:01 162.41 162.41 162.31 162.31 70.2K
13:02 162.31 162.37 162.29 162.35 47.3K
13:03 162.36 162.40 162.36 162.36 60.9K
13:04 162.35 162.37 162.35 162.37 33.7K
13:05 162.35 162.37 162.34 162.35 44.8K
13:06 162.36 162.36 162.31 162.32 28.4K
13:07 162.32 162.32 162.27 162.29 41.3K
13:08 162.29 162.39 162.29 162.39 66.5K
13:09 162.40 162.40 162.38 162.38 88.9K
13:10 162.39 162.40 162.33 162.34 77.3K
13:11 162.27 162.27 162.23 162.26 131.0K
13:12 162.26 162.28 162.24 162.26 40.0K
13:13 162.26 162.26 162.20 162.20 68.3K
13:14 162.20 162.20 162.17 162.17 42.5K
13:15 162.17 162.20 162.16 162.17 31.8K
13:16 162.17 162.18 162.15 162.15 62.6K
13:17 162.14 162.21 162.14 162.21 87.7K
13:18 162.20 162.21 162.18 162.19 43.8K
13:19 162.19 162.25 162.19 162.23 91.5K
13:20 162.24 162.26 162.21 162.22 79.5K
13:21 162.21 162.21 162.16 162.18 69.1K
13:22 162.19 162.19 162.16 162.17 43.4K
13:23 162.17 162.21 162.14 162.21 45.9K
13:24 162.23 162.23 162.12 162.14 86.4K
13:25 162.14 162.16 162.11 162.11 28.2K
13:26 162.13 162.14 162.12 162.12 108.7K
13:27 162.15 162.19 162.15 162.19 91.5K
13:28 162.19 162.20 162.18 162.20 75.3K
13:29 162.20 162.20 162.17 162.17 41.6K
13:30 162.17 162.18 162.15 162.17 40.3K
13:31 162.19 162.21 162.18 162.20 45.1K
13:32 162.19 162.21 162.19 162.20 32.6K
13:33 162.24 162.26 162.24 162.26 61.9K
13:34 162.26 162.29 162.26 162.29 64.6K
13:35 162.28 162.33 162.28 162.31 90.7K
13:36 162.30 162.30 162.26 162.27 69.3K
13:37 162.28 162.28 162.19 162.20 54.8K
13:38 162.19 162.25 162.19 162.24 51.7K
13:39 162.23 162.23 162.20 162.22 85.7K
13:40 162.21 162.24 162.21 162.24 31.0K
13:41 162.23 162.25 162.22 162.22 36.5K
13:42 162.21 162.25 162.18 162.23 85.7K
13:43 162.22 162.25 162.22 162.23 30.4K
13:44 162.25 162.26 162.23 162.24 46.8K
13:45 162.24 162.26 162.24 162.26 34.4K
13:46 162.26 162.26 162.23 162.24 45.6K
13:47 162.24 162.33 162.24 162.33 109.0K
13:48 162.33 162.36 162.33 162.33 66.7K
13:49 162.34 162.34 162.31 162.31 71.0K
13:50 162.32 162.34 162.29 162.29 105.2K
13:51 162.28 162.32 162.27 162.32 69.3K
13:52 162.35 162.41 162.35 162.40 102.3K
13:53 162.41 162.42 162.39 162.42 52.3K
13:54 162.42 162.42 162.40 162.41 52.7K
13:55 162.40 162.43 162.36 162.38 194.1K
13:56 162.36 162.37 162.32 162.35 103.5K
13:57 162.32 162.33 162.29 162.30 47.8K
13:58 162.31 162.32 162.30 162.31 43.7K
13:59 162.29 162.30 162.24 162.29 94.2K
14:00 162.29 162.31 162.27 162.29 56.8K
14:01 162.29 162.29 162.17 162.17 177.4K
14:02 162.18 162.20 162.17 162.20 67.9K
14:03 162.19 162.21 162.16 162.20 44.2K
14:04 162.17 162.19 162.16 162.19 59.7K
14:05 162.18 162.20 162.17 162.18 54.4K
14:06 162.18 162.19 162.18 162.19 58.7K
14:07 162.17 162.19 162.17 162.18 33.8K
14:08 162.17 162.22 162.16 162.21 85.2K
14:09 162.22 162.22 162.18 162.18 53.0K
14:10 162.16 162.22 162.16 162.21 98.0K
14:11 162.21 162.22 162.21 162.21 21.3K
14:12 162.21 162.23 162.21 162.21 42.5K
14:13 162.21 162.23 162.17 162.17 71.4K
14:14 162.20 162.20 162.19 162.20 33.4K
14:15 162.21 162.21 162.18 162.18 116.4K
14:16 162.19 162.21 162.18 162.21 56.6K
14:17 162.18 162.20 162.18 162.18 79.3K
14:18 162.19 162.21 162.18 162.21 72.3K
14:19 162.19 162.21 162.17 162.18 45.6K
14:20 162.17 162.19 162.17 162.18 63.9K
14:21 162.19 162.20 162.19 162.19 55.4K
14:22 162.19 162.20 162.16 162.18 47.6K
14:23 162.18 162.20 162.16 162.17 71.5K
14:24 162.18 162.19 162.15 162.17 65.9K
14:25 162.16 162.24 162.16 162.24 132.6K
14:26 162.26 162.26 162.13 162.13 252.7K
14:27 162.12 162.12 162.07 162.09 174.9K
14:28 162.10 162.11 162.07 162.07 75.2K
14:29 162.06 162.07 162.02 162.02 140.2K
14:30 162.02 162.03 162.00 162.01 58.8K
14:31 162.01 162.02 162.00 162.01 37.1K
14:32 162.02 162.02 162.00 162.01 60.0K
14:33 162.02 162.05 162.02 162.04 82.9K
14:34 162.03 162.04 162.03 162.03 38.1K
14:35 162.03 162.06 162.03 162.04 35.5K
14:36 162.03 162.05 162.02 162.03 42.9K
14:37 162.03 162.05 162.02 162.02 36.7K
14:38 162.02 162.04 161.97 162.04 148.8K
14:39 162.03 162.04 162.01 162.01 50.4K
14:40 162.02 162.06 162.02 162.04 74.9K
14:41 162.04 162.10 162.04 162.08 73.1K
14:42 162.08 162.10 162.08 162.09 41.5K
14:43 162.10 162.10 162.07 162.09 50.5K
14:44 162.09 162.16 162.09 162.14 115.8K
14:45 162.15 162.17 162.14 162.16 197.7K
14:46 162.16 162.20 162.16 162.18 109.8K
14:47 162.16 162.18 162.16 162.18 184.4K
14:48 162.18 162.18 162.17 162.17 53.3K
14:49 162.12 162.15 162.11 162.14 179.8K
14:50 162.14 162.15 162.13 162.14 76.4K
14:51 162.14 162.22 162.14 162.22 89.2K
14:52 162.23 162.23 162.17 162.17 57.9K
14:53 162.17 162.17 162.13 162.14 46.5K
14:54 162.13 162.17 162.13 162.17 42.3K
14:55 162.15 162.16 162.14 162.14 42.1K
14:56 162.16 162.18 162.14 162.18 119.3K
14:57 162.20 162.22 162.20 162.20 54.0K
14:58 162.20 162.27 162.18 162.27 252.6K
14:59 162.25 162.25 162.22 162.23 137.4K
15:00 162.23 162.25 162.21 162.25 57.9K
15:01 162.24 162.26 162.24 162.25 79.3K
15:02 162.25 162.25 162.20 162.20 107.9K
15:03 162.20 162.22 162.19 162.22 40.0K
15:04 162.22 162.24 162.20 162.23 41.3K
15:05 162.23 162.24 162.22 162.24 46.5K
15:06 162.23 162.25 162.22 162.23 47.4K
15:07 162.24 162.28 162.24 162.28 47.4K
15:08 162.27 162.31 162.27 162.28 169.6K
15:09 162.27 162.32 162.27 162.30 83.9K
15:10 162.32 162.34 162.30 162.33 38.6K
15:11 162.33 162.35 162.32 162.35 64.5K
15:12 162.33 162.35 162.30 162.32 70.7K
15:13 162.34 162.35 162.31 162.34 56.3K
15:14 162.34 162.34 162.32 162.33 47.5K
15:15 162.33 162.35 162.31 162.33 73.2K
15:16 162.34 162.34 162.28 162.28 177.0K
15:17 162.28 162.30 162.28 162.30 101.4K
15:18 162.31 162.32 162.30 162.30 56.2K
15:19 162.31 162.31 162.29 162.31 60.2K
15:20 162.31 162.35 162.31 162.33 102.7K
15:21 162.33 162.34 162.32 162.34 77.1K
15:22 162.33 162.36 162.32 162.35 69.2K
15:23 162.34 162.34 162.32 162.34 82.5K
15:24 162.34 162.34 162.24 162.25 146.4K
15:25 162.24 162.25 162.23 162.25 69.3K
15:26 162.23 162.25 162.22 162.23 86.8K
15:27 162.23 162.24 162.18 162.18 117.3K
15:28 162.18 162.20 162.15 162.15 257.0K
15:29 162.15 162.16 162.13 162.14 66.3K
15:30 162.15 162.16 162.12 162.14 90.7K
15:31 162.13 162.15 162.03 162.03 152.3K
15:32 162.02 162.08 162.01 162.08 198.3K
15:33 162.07 162.08 162.04 162.06 62.9K
15:34 161.99 161.99 161.94 161.95 155.5K
15:35 161.95 161.98 161.94 161.96 92.1K
15:36 161.98 161.99 161.96 161.97 105.6K
15:37 161.97 161.98 161.96 161.96 77.1K
15:38 161.96 162.01 161.93 161.93 433.3K
15:39 161.90 161.92 161.87 161.92 324.9K
15:40 161.92 162.02 161.92 162.01 153.2K
15:41 161.99 162.05 161.99 162.05 128.7K
15:42 162.07 162.12 162.07 162.10 114.1K
15:43 162.10 162.13 162.10 162.13 69.3K
15:44 162.10 162.19 162.10 162.19 117.6K
15:45 162.19 162.19 162.09 162.10 170.4K
15:46 162.10 162.12 162.08 162.11 100.0K
15:47 162.11 162.14 162.11 162.12 118.4K
15:48 162.12 162.16 162.12 162.15 141.0K
15:49 162.16 162.19 162.15 162.19 157.3K
15:50 162.13 162.19 162.12 162.12 340.8K
15:51 162.14 162.15 162.10 162.11 324.3K
15:52 162.09 162.11 162.04 162.07 219.6K
15:53 162.07 162.10 162.07 162.07 158.2K
15:54 162.10 162.14 162.08 162.08 312.5K
15:55 162.07 162.21 162.02 162.21 516.8K
15:56 162.16 162.22 162.16 162.22 392.8K
15:57 162.23 162.27 162.23 162.25 316.6K
15:58 162.25 162.26 162.21 162.26 702.2K
15:59 162.28 162.33 162.24 162.29 1,831.2K
16:00 162.30 162.30 162.27 162.27 18,553.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available