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
09:30 161.67 161.79 161.60 161.60 1,933.4K
09:31 161.69 161.69 161.40 161.64 204.2K
09:32 161.64 161.78 161.36 161.44 335.1K
09:33 161.41 161.58 161.41 161.48 126.1K
09:34 161.39 161.67 161.39 161.48 107.1K
09:35 161.48 161.50 161.29 161.39 128.5K
09:36 161.54 161.54 161.23 161.23 187.7K
09:37 161.23 161.31 161.12 161.20 120.1K
09:38 161.22 161.36 161.22 161.26 75.6K
09:39 161.29 161.35 161.19 161.24 105.6K
09:40 161.30 161.38 161.21 161.38 98.2K
09:41 161.35 161.38 161.32 161.32 108.7K
09:42 161.35 161.35 161.20 161.25 100.6K
09:43 161.27 161.27 161.10 161.11 77.0K
09:44 161.11 161.21 161.09 161.09 89.4K
09:45 161.09 161.15 161.09 161.09 106.5K
09:46 161.08 161.08 160.95 161.00 104.0K
09:47 160.94 161.03 160.80 160.80 280.4K
09:48 160.79 160.88 160.75 160.75 108.3K
09:49 160.77 160.77 160.62 160.62 150.4K
09:50 160.60 160.78 160.56 160.78 126.9K
09:51 160.82 160.83 160.67 160.72 106.7K
09:52 160.72 160.88 160.67 160.88 108.6K
09:53 160.85 160.88 160.81 160.87 117.2K
09:54 160.89 160.99 160.88 160.91 109.3K
09:55 160.91 160.97 160.89 160.89 97.7K
09:56 160.87 160.88 160.78 160.78 227.8K
09:57 160.80 160.80 160.67 160.68 95.6K
09:58 160.62 160.69 160.56 160.58 149.2K
09:59 160.58 160.70 160.50 160.70 125.6K
10:00 160.76 160.79 160.69 160.79 146.6K
10:01 160.72 160.78 160.64 160.74 169.7K
10:02 160.82 160.83 160.73 160.78 127.3K
10:03 160.82 160.85 160.76 160.83 123.5K
10:04 160.82 160.86 160.79 160.82 94.8K
10:05 160.83 160.90 160.79 160.80 237.0K
10:06 160.80 160.80 160.69 160.71 110.4K
10:07 160.72 160.75 160.66 160.75 69.1K
10:08 160.75 160.84 160.74 160.82 56.7K
10:09 160.82 160.95 160.82 160.92 77.5K
10:10 160.92 160.93 160.84 160.87 151.8K
10:11 160.83 160.90 160.78 160.79 316.1K
10:12 160.75 160.79 160.68 160.73 324.9K
10:13 160.74 160.74 160.67 160.69 46.5K
10:14 160.73 160.76 160.68 160.68 83.9K
10:15 160.70 160.76 160.69 160.70 95.8K
10:16 160.67 160.68 160.54 160.56 165.5K
10:17 160.56 160.60 160.56 160.59 98.2K
10:18 160.60 160.61 160.55 160.55 80.6K
10:19 160.58 160.70 160.58 160.67 113.8K
10:20 160.67 160.83 160.66 160.83 133.9K
10:21 160.82 160.90 160.76 160.89 150.7K
10:22 160.87 160.90 160.82 160.90 159.2K
10:23 160.93 160.96 160.90 160.91 75.4K
10:24 160.92 160.96 160.83 160.96 452.4K
10:25 160.95 160.97 160.93 160.97 68.9K
10:26 161.01 161.01 160.92 160.94 114.6K
10:27 160.92 160.94 160.84 160.84 103.2K
10:28 160.80 160.83 160.79 160.82 84.3K
10:29 160.84 160.84 160.78 160.83 140.0K
10:30 160.83 160.83 160.64 160.66 111.8K
10:31 160.67 160.77 160.65 160.76 102.7K
10:32 160.74 160.77 160.72 160.74 105.4K
10:33 160.74 160.76 160.72 160.76 87.4K
10:34 160.76 160.83 160.68 160.73 157.4K
10:35 160.70 160.70 160.62 160.65 167.0K
10:36 160.64 160.73 160.64 160.73 112.1K
10:37 160.73 160.78 160.69 160.74 148.1K
10:38 160.74 160.84 160.74 160.80 101.5K
10:39 160.76 160.79 160.74 160.74 81.5K
10:40 160.74 160.74 160.59 160.61 160.8K
10:41 160.65 160.75 160.61 160.68 226.5K
10:42 160.70 160.81 160.69 160.74 216.7K
10:43 160.75 160.80 160.75 160.77 122.2K
10:44 160.77 160.82 160.76 160.82 136.9K
10:45 160.82 160.83 160.81 160.83 60.7K
10:46 160.86 161.07 160.85 160.98 465.0K
10:47 160.98 160.98 160.83 160.85 109.5K
10:48 160.84 160.87 160.77 160.82 160.2K
10:49 160.80 160.85 160.80 160.84 108.7K
10:50 160.81 160.92 160.81 160.89 188.6K
10:51 160.90 160.97 160.90 160.97 77.9K
10:52 160.97 161.10 160.97 161.04 208.0K
10:53 161.03 161.10 161.02 161.02 84.9K
10:54 161.05 161.07 161.02 161.04 65.7K
10:55 161.03 161.03 160.95 161.01 276.7K
10:56 160.95 161.08 160.91 161.08 106.4K
10:57 161.08 161.09 160.96 161.02 120.0K
10:58 161.00 161.00 160.92 160.97 82.4K
10:59 160.96 161.15 160.96 161.15 128.7K
11:00 161.17 161.17 161.10 161.14 90.5K
11:01 161.13 161.14 161.04 161.11 178.0K
11:02 161.09 161.12 161.01 161.01 101.2K
11:03 161.03 161.05 160.98 160.98 58.2K
11:04 160.99 161.05 160.95 161.05 95.4K
11:05 161.05 161.10 161.03 161.10 46.5K
11:06 161.05 161.12 161.02 161.09 160.7K
11:07 161.11 161.16 161.11 161.11 152.2K
11:08 161.09 161.34 161.09 161.34 145.6K
11:09 161.32 161.32 161.22 161.24 91.3K
11:10 161.24 161.36 161.24 161.32 170.9K
11:11 161.34 161.36 161.30 161.34 53.5K
11:12 161.33 161.37 161.16 161.16 199.4K
11:13 161.16 161.32 161.16 161.32 124.9K
11:14 161.34 161.34 161.25 161.27 114.7K
11:15 161.28 161.28 161.23 161.26 91.0K
11:16 161.28 161.28 161.13 161.19 112.5K
11:17 161.20 161.28 161.19 161.27 102.9K
11:18 161.28 161.28 161.21 161.26 73.1K
11:19 161.25 161.26 161.23 161.25 73.9K
11:20 161.23 161.28 161.23 161.23 44.0K
11:21 161.24 161.30 161.24 161.26 62.2K
11:22 161.24 161.28 161.22 161.27 59.8K
11:23 161.26 161.27 161.23 161.23 122.8K
11:24 161.27 161.27 161.24 161.26 71.1K
11:25 161.27 161.27 161.17 161.20 63.3K
11:26 161.22 161.28 161.22 161.26 71.9K
11:27 161.24 161.26 161.24 161.24 36.2K
11:28 161.23 161.42 161.23 161.40 112.6K
11:29 161.41 161.42 161.38 161.39 59.9K
11:30 161.38 161.42 161.38 161.41 43.3K
11:31 161.41 161.45 161.40 161.43 59.4K
11:32 161.41 161.45 161.40 161.40 80.6K
11:33 161.40 161.40 161.34 161.34 62.4K
11:34 161.39 161.39 161.27 161.27 103.9K
11:35 161.27 161.34 161.25 161.32 93.1K
11:36 161.32 161.37 161.32 161.36 52.5K
11:37 161.36 161.43 161.36 161.43 65.5K
11:38 161.41 161.44 161.41 161.41 51.3K
11:39 161.41 161.42 161.34 161.37 83.5K
11:40 161.37 161.41 161.37 161.39 60.9K
11:41 161.38 161.43 161.34 161.35 130.5K
11:42 161.34 161.40 161.34 161.38 85.5K
11:43 161.37 161.40 161.31 161.36 134.7K
11:44 161.33 161.36 161.33 161.34 67.8K
11:45 161.34 161.34 161.32 161.34 59.8K
11:46 161.35 161.37 161.34 161.36 112.3K
11:47 161.37 161.45 161.33 161.43 172.4K
11:48 161.45 161.59 161.45 161.56 232.7K
11:49 161.57 161.65 161.55 161.63 72.1K
11:50 161.61 161.70 161.60 161.70 83.7K
11:51 161.71 161.74 161.69 161.74 62.7K
11:52 161.73 161.73 161.63 161.66 124.7K
11:53 161.64 161.82 161.64 161.82 214.1K
11:54 161.81 161.86 161.81 161.82 136.4K
11:55 161.83 161.87 161.83 161.85 125.1K
11:56 161.84 161.91 161.84 161.89 120.1K
11:57 161.92 161.97 161.90 161.92 185.2K
11:58 161.91 161.93 161.88 161.92 111.0K
11:59 161.94 161.97 161.89 161.94 93.9K
12:00 161.92 161.98 161.92 161.94 157.6K
12:01 161.94 161.97 161.88 161.94 165.0K
12:02 161.93 161.97 161.93 161.96 147.5K
12:03 161.95 161.97 161.91 161.96 92.8K
12:04 161.96 162.06 161.96 162.04 576.6K
12:05 162.00 162.08 161.97 162.07 125.3K
12:06 162.07 162.07 162.02 162.02 75.0K
12:07 162.05 162.05 161.97 161.97 159.2K
12:08 161.98 161.98 161.90 161.90 90.5K
12:09 161.88 161.99 161.88 161.96 50.6K
12:10 161.94 162.03 161.93 162.02 133.5K
12:11 162.00 162.02 161.97 162.00 58.2K
12:12 162.00 162.04 161.95 162.04 86.4K
12:13 162.03 162.06 162.00 162.03 966.3K
12:14 162.06 162.07 162.03 162.05 38.5K
12:15 162.06 162.06 162.00 162.02 37.8K
12:16 162.01 162.06 162.01 162.06 43.9K
12:17 162.04 162.09 162.04 162.09 98.6K
12:18 162.09 162.27 162.09 162.26 161.4K
12:19 162.25 162.26 162.22 162.22 103.9K
12:20 162.21 162.21 162.16 162.17 60.8K
12:21 162.17 162.29 162.17 162.29 98.8K
12:22 162.27 162.31 162.27 162.31 75.2K
12:23 162.30 162.30 162.22 162.24 84.5K
12:24 162.22 162.27 162.22 162.27 95.4K
12:25 162.26 162.27 162.25 162.25 70.4K
12:26 162.28 162.28 162.19 162.20 55.9K
12:27 162.20 162.27 162.20 162.25 114.7K
12:28 162.28 162.38 162.27 162.37 117.3K
12:29 162.38 162.40 162.30 162.30 187.3K
12:30 162.28 162.31 162.22 162.30 57.2K
12:31 162.29 162.30 162.27 162.30 84.4K
12:32 162.35 162.40 162.34 162.34 86.1K
12:33 162.34 162.36 162.25 162.27 105.3K
12:34 162.26 162.27 162.22 162.24 86.6K
12:35 162.23 162.25 162.20 162.22 63.1K
12:36 162.21 162.26 162.20 162.21 70.4K
12:37 162.23 162.23 162.21 162.21 37.3K
12:38 162.22 162.22 162.18 162.22 145.6K
12:39 162.21 162.22 162.18 162.18 58.6K
12:40 162.18 162.19 162.15 162.16 43.5K
12:41 162.18 162.19 162.17 162.18 51.1K
12:42 162.17 162.19 162.07 162.09 84.8K
12:43 162.09 162.26 162.09 162.26 208.1K
12:44 162.25 162.31 162.23 162.28 76.3K
12:45 162.28 162.29 162.26 162.28 70.7K
12:46 162.28 162.28 162.24 162.25 129.1K
12:47 162.27 162.27 162.21 162.22 45.7K
12:48 162.22 162.26 162.21 162.26 25.5K
12:49 162.26 162.33 162.26 162.31 60.5K
12:50 162.30 162.34 162.29 162.30 74.9K
12:51 162.30 162.31 162.27 162.27 26.2K
12:52 162.29 162.29 162.23 162.27 134.5K
12:53 162.26 162.29 162.16 162.16 154.3K
12:54 162.17 162.17 162.13 162.15 37.0K
12:55 162.16 162.17 162.12 162.12 62.0K
12:56 162.10 162.11 162.08 162.08 78.8K
12:57 162.07 162.07 162.00 162.02 94.7K
12:58 162.04 162.05 162.00 162.03 104.5K
12:59 162.03 162.05 162.00 162.05 54.1K
13:00 162.01 162.01 161.98 162.00 34.9K
13:01 162.01 162.05 161.99 161.99 49.1K
13:02 161.98 162.01 161.97 162.01 154.9K
13:03 162.02 162.04 162.00 162.02 86.1K
13:04 162.02 162.04 162.01 162.03 47.5K
13:05 162.03 162.03 161.99 162.01 40.5K
13:06 162.01 162.22 162.01 162.22 281.1K
13:07 162.18 162.18 162.06 162.09 103.4K
13:08 162.09 162.11 162.08 162.10 49.3K
13:09 162.15 162.17 162.13 162.13 92.4K
13:10 162.13 162.13 162.03 162.13 81.3K
13:11 162.11 162.13 162.08 162.13 33.9K
13:12 162.12 162.17 162.11 162.16 81.8K
13:13 162.15 162.20 162.15 162.20 69.1K
13:14 162.18 162.21 162.16 162.19 27.8K
13:15 162.17 162.22 162.17 162.22 79.6K
13:16 162.21 162.29 162.21 162.28 94.8K
13:17 162.28 162.29 162.26 162.26 54.6K
13:18 162.28 162.28 162.22 162.26 40.8K
13:19 162.26 162.26 162.24 162.24 34.4K
13:20 162.25 162.25 162.20 162.20 67.1K
13:21 162.20 162.25 162.20 162.25 43.9K
13:22 162.26 162.26 162.24 162.24 48.8K
13:23 162.24 162.25 162.21 162.25 53.1K
13:24 162.25 162.25 162.23 162.24 66.2K
13:25 162.24 162.27 162.22 162.27 44.0K
13:26 162.27 162.27 162.24 162.27 44.9K
13:27 162.26 162.29 162.26 162.28 85.4K
13:28 162.28 162.30 162.23 162.23 137.9K
13:29 162.23 162.31 162.23 162.30 88.6K
13:30 162.31 162.32 162.28 162.31 69.5K
13:31 162.32 162.32 162.27 162.29 57.6K
13:32 162.28 162.32 162.28 162.31 69.0K
13:33 162.31 162.32 162.26 162.29 48.0K
13:34 162.27 162.28 162.24 162.24 80.6K
13:35 162.22 162.23 162.21 162.22 66.7K
13:36 162.21 162.23 162.21 162.23 40.1K
13:37 162.24 162.27 162.23 162.24 140.8K
13:38 162.25 162.26 162.18 162.18 94.0K
13:39 162.18 162.18 162.15 162.15 52.0K
13:40 162.16 162.22 162.16 162.22 59.2K
13:41 162.21 162.23 162.17 162.17 81.9K
13:42 162.16 162.16 162.14 162.15 70.4K
13:43 162.15 162.16 162.11 162.16 81.1K
13:44 162.15 162.16 162.11 162.12 44.0K
13:45 162.12 162.16 162.12 162.13 41.6K
13:46 162.13 162.20 162.13 162.20 74.2K
13:47 162.18 162.20 162.17 162.18 43.6K
13:48 162.19 162.22 162.14 162.14 98.4K
13:49 162.15 162.16 162.07 162.07 132.7K
13:50 162.07 162.08 162.05 162.08 90.4K
13:51 162.08 162.09 162.00 162.01 58.9K
13:52 162.01 162.02 161.97 161.99 36.2K
13:53 161.99 162.00 161.89 161.90 155.2K
13:54 161.90 161.96 161.89 161.94 115.6K
13:55 161.93 161.94 161.91 161.93 90.8K
13:56 161.93 161.98 161.92 161.97 93.2K
13:57 161.96 161.96 161.94 161.96 64.5K
13:58 161.94 161.97 161.92 161.95 94.8K
13:59 161.96 161.98 161.94 161.96 104.8K
14:00 161.95 161.95 161.93 161.94 63.7K
14:01 161.93 161.96 161.91 161.94 242.0K
14:02 161.95 161.98 161.94 161.97 45.8K
14:03 161.99 162.01 161.97 161.98 70.1K
14:04 162.03 162.05 162.02 162.05 75.9K
14:05 162.04 162.05 162.03 162.04 39.4K
14:06 162.05 162.13 162.05 162.13 94.9K
14:07 162.15 162.17 162.15 162.17 139.9K
14:08 162.14 162.15 162.12 162.14 200.9K
14:09 162.14 162.19 162.14 162.17 83.8K
14:10 162.16 162.18 162.14 162.16 56.3K
14:11 162.16 162.17 162.15 162.16 30.7K
14:12 162.14 162.16 162.11 162.11 91.7K
14:13 162.14 162.15 162.14 162.14 65.2K
14:14 162.15 162.18 162.15 162.16 31.6K
14:15 162.16 162.18 162.14 162.15 39.2K
14:16 162.16 162.16 162.13 162.14 38.2K
14:17 162.13 162.14 162.11 162.12 55.3K
14:18 162.12 162.13 162.11 162.12 30.4K
14:19 162.11 162.13 162.11 162.12 75.5K
14:20 162.12 162.13 162.11 162.11 58.5K
14:21 162.11 162.12 162.10 162.11 49.5K
14:22 162.14 162.14 162.12 162.12 126.9K
14:23 162.11 162.12 162.08 162.12 67.5K
14:24 162.13 162.13 162.11 162.12 26.1K
14:25 162.13 162.13 162.09 162.10 64.4K
14:26 162.10 162.12 162.07 162.12 89.3K
14:27 162.12 162.19 162.11 162.15 345.8K
14:28 162.15 162.19 162.14 162.16 66.4K
14:29 162.17 162.21 162.16 162.19 164.5K
14:30 162.18 162.18 162.15 162.16 51.5K
14:31 162.18 162.18 162.14 162.16 48.2K
14:32 162.16 162.18 162.15 162.18 145.3K
14:33 162.17 162.20 162.15 162.18 52.3K
14:34 162.18 162.20 162.15 162.17 42.7K
14:35 162.17 162.18 162.16 162.18 43.0K
14:36 162.19 162.26 162.17 162.26 128.0K
14:37 162.25 162.29 162.25 162.27 109.8K
14:38 162.26 162.30 162.26 162.30 56.4K
14:39 162.30 162.32 162.29 162.30 60.0K
14:40 162.31 162.32 162.29 162.30 77.8K
14:41 162.30 162.31 162.28 162.30 66.3K
14:42 162.32 162.32 162.26 162.26 190.1K
14:43 162.25 162.30 162.25 162.29 106.3K
14:44 162.30 162.35 162.28 162.33 143.7K
14:45 162.32 162.34 162.30 162.31 96.1K
14:46 162.28 162.29 162.27 162.29 89.6K
14:47 162.28 162.29 162.27 162.27 23.3K
14:48 162.27 162.28 162.26 162.28 85.7K
14:49 162.28 162.30 162.27 162.29 31.9K
14:50 162.29 162.29 162.23 162.25 97.0K
14:51 162.25 162.28 162.23 162.27 79.5K
14:52 162.28 162.33 162.28 162.33 786.3K
14:53 162.33 162.36 162.31 162.34 105.5K
14:54 162.34 162.35 162.32 162.32 61.1K
14:55 162.33 162.36 162.33 162.34 105.9K
14:56 162.35 162.35 162.31 162.33 70.5K
14:57 162.34 162.36 162.34 162.34 37.9K
14:58 162.34 162.36 162.32 162.33 43.9K
14:59 162.33 162.45 162.33 162.45 213.7K
15:00 162.46 162.46 162.42 162.43 172.1K
15:01 162.42 162.42 162.33 162.34 239.0K
15:02 162.26 162.29 162.25 162.26 1,147.9K
15:03 162.27 162.31 162.26 162.30 95.1K
15:04 162.30 162.32 162.30 162.31 68.6K
15:05 162.31 162.32 162.28 162.29 58.0K
15:06 162.30 162.30 162.27 162.27 118.0K
15:07 162.30 162.30 162.26 162.29 76.4K
15:08 162.29 162.31 162.27 162.28 47.4K
15:09 162.27 162.29 162.25 162.27 61.2K
15:10 162.29 162.30 162.28 162.28 51.1K
15:11 162.29 162.31 162.27 162.29 59.9K
15:12 162.29 162.30 162.27 162.27 118.0K
15:13 162.27 162.31 162.27 162.30 108.3K
15:14 162.31 162.31 162.27 162.29 66.8K
15:15 162.28 162.29 162.27 162.28 61.4K
15:16 162.28 162.30 162.25 162.25 80.9K
15:17 162.27 162.28 162.25 162.26 56.4K
15:18 162.27 162.29 162.23 162.24 52.8K
15:19 162.17 162.17 162.14 162.14 158.9K
15:20 162.14 162.15 162.12 162.14 51.5K
15:21 162.16 162.16 162.03 162.03 164.4K
15:22 162.05 162.08 162.04 162.07 80.7K
15:23 162.07 162.07 162.05 162.05 69.9K
15:24 162.04 162.06 162.04 162.05 51.9K
15:25 162.03 162.04 162.02 162.03 58.1K
15:26 162.03 162.03 161.96 161.99 128.8K
15:27 161.98 162.01 161.98 161.99 49.4K
15:28 161.99 162.03 161.97 162.03 87.0K
15:29 162.02 162.05 162.00 162.02 116.2K
15:30 161.99 162.10 161.99 162.09 170.1K
15:31 162.06 162.06 162.04 162.06 101.9K
15:32 162.04 162.05 161.99 161.99 96.7K
15:33 162.01 162.03 162.00 162.00 91.9K
15:34 162.00 162.03 161.98 162.03 59.6K
15:35 162.01 162.02 161.98 162.00 168.4K
15:36 162.00 162.02 161.99 162.02 72.7K
15:37 162.01 162.01 161.97 161.98 79.9K
15:38 161.96 161.97 161.94 161.97 94.8K
15:39 161.95 161.97 161.94 161.94 183.1K
15:40 161.93 161.93 161.86 161.86 142.9K
15:41 161.87 161.89 161.87 161.87 105.2K
15:42 161.87 161.88 161.85 161.87 85.2K
15:43 161.87 161.88 161.85 161.86 111.8K
15:44 161.86 161.86 161.82 161.83 161.1K
15:45 161.83 161.86 161.83 161.86 109.8K
15:46 161.84 161.90 161.83 161.90 258.5K
15:47 161.90 161.96 161.89 161.95 192.8K
15:48 161.94 161.95 161.92 161.92 167.1K
15:49 161.90 161.95 161.90 161.94 123.3K
15:50 162.02 162.02 161.98 162.00 241.4K
15:51 162.02 162.02 161.98 162.02 841.4K
15:52 161.97 161.97 161.93 161.94 271.9K
15:53 161.92 161.95 161.89 161.89 398.2K
15:54 161.91 161.91 161.81 161.82 405.3K
15:55 161.65 161.65 161.55 161.55 659.9K
15:56 161.55 161.55 161.49 161.54 322.1K
15:57 161.54 161.54 161.46 161.47 443.8K
15:58 161.47 161.48 161.42 161.48 820.0K
15:59 161.55 161.56 161.43 161.43 1,544.8K
16:00 161.45 161.48 161.45 161.48 16,201.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available