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
09:30 162.11 162.46 162.11 162.18 1,178.8K
09:31 162.22 162.60 162.15 162.46 508.9K
09:32 162.45 162.45 162.29 162.37 177.5K
09:33 162.36 162.36 161.97 161.97 148.3K
09:34 161.95 162.05 161.91 161.95 315.2K
09:35 162.06 162.14 161.62 161.62 360.0K
09:36 161.62 161.62 161.52 161.54 185.4K
09:37 161.61 161.84 161.60 161.84 198.0K
09:38 161.84 161.91 161.74 161.78 170.7K
09:39 161.80 161.88 161.76 161.78 84.1K
09:40 161.74 162.11 161.72 162.11 170.1K
09:41 162.11 162.17 162.09 162.09 119.9K
09:42 162.09 162.22 162.06 162.13 483.6K
09:43 162.09 162.09 161.93 161.93 169.5K
09:44 161.96 161.97 161.87 161.94 100.3K
09:45 161.89 161.89 161.69 161.76 284.5K
09:46 161.82 161.93 161.79 161.92 302.9K
09:47 161.88 162.05 161.88 162.00 129.6K
09:48 162.00 162.05 161.87 161.94 275.0K
09:49 161.98 162.11 161.98 162.11 261.7K
09:50 162.12 162.12 162.04 162.06 142.0K
09:51 162.00 162.26 162.00 162.14 536.4K
09:52 162.16 162.34 162.13 162.32 266.8K
09:53 162.34 162.38 162.26 162.28 189.6K
09:54 162.27 162.28 162.10 162.11 536.4K
09:55 162.08 162.29 162.08 162.29 114.6K
09:56 162.32 162.50 162.32 162.50 210.7K
09:57 162.46 162.46 162.31 162.31 140.0K
09:58 162.32 162.38 162.28 162.33 127.3K
09:59 162.30 162.31 162.18 162.20 132.7K
10:00 162.16 162.21 162.00 162.00 431.4K
10:01 162.01 162.11 162.01 162.07 122.1K
10:02 162.04 162.10 162.02 162.02 146.8K
10:03 162.02 162.28 162.02 162.28 102.1K
10:04 162.24 162.24 162.16 162.17 119.7K
10:05 162.17 162.17 162.11 162.15 126.6K
10:06 162.12 162.12 161.98 161.99 86.0K
10:07 162.00 162.11 161.93 162.10 168.1K
10:08 162.13 162.15 162.00 162.02 646.2K
10:09 162.00 162.08 161.96 162.08 137.1K
10:10 162.05 162.05 161.93 161.97 102.4K
10:11 161.97 162.17 161.93 162.17 107.1K
10:12 162.16 162.16 162.11 162.12 119.4K
10:13 162.15 162.15 161.98 162.00 92.8K
10:14 161.95 161.95 161.85 161.88 84.5K
10:15 161.87 161.90 161.82 161.90 80.6K
10:16 161.92 161.95 161.86 161.93 130.8K
10:17 161.91 161.93 161.90 161.93 53.6K
10:18 161.93 161.93 161.89 161.93 90.8K
10:19 161.93 162.02 161.85 161.89 79.5K
10:20 161.89 161.89 161.81 161.85 135.9K
10:21 161.86 161.92 161.84 161.86 75.7K
10:22 161.86 161.87 161.80 161.87 190.0K
10:23 161.87 161.87 161.77 161.79 105.3K
10:24 161.78 161.79 161.71 161.71 151.7K
10:25 161.77 161.80 161.73 161.77 72.2K
10:26 161.77 161.87 161.77 161.77 98.4K
10:27 161.75 161.76 161.57 161.57 80.2K
10:28 161.59 161.60 161.47 161.49 66.8K
10:29 161.49 161.54 161.42 161.42 54.9K
10:30 161.43 161.45 161.39 161.40 41.2K
10:31 161.40 161.51 161.39 161.46 105.7K
10:32 161.46 161.46 161.40 161.42 53.6K
10:33 161.41 161.58 161.41 161.55 79.1K
10:34 161.55 161.63 161.52 161.62 96.5K
10:35 161.64 161.70 161.63 161.63 77.3K
10:36 161.65 161.72 161.65 161.66 66.7K
10:37 161.65 161.65 161.57 161.61 168.2K
10:38 161.60 161.63 161.59 161.63 79.6K
10:39 161.62 161.66 161.58 161.65 287.9K
10:40 161.63 161.66 161.55 161.66 200.6K
10:41 161.65 161.87 161.65 161.87 147.3K
10:42 161.85 161.89 161.78 161.89 110.0K
10:43 161.87 161.97 161.87 161.97 66.5K
10:44 161.95 162.02 161.90 162.02 108.6K
10:45 161.99 162.06 161.99 162.05 74.7K
10:46 162.07 162.08 162.04 162.05 63.8K
10:47 162.06 162.07 161.98 161.98 134.6K
10:48 161.97 162.01 161.97 162.01 76.5K
10:49 162.02 162.03 162.01 162.03 27.1K
10:50 162.05 162.13 162.05 162.10 136.2K
10:51 162.11 162.13 162.08 162.12 60.8K
10:52 162.12 162.12 162.07 162.07 58.0K
10:53 162.07 162.08 162.06 162.07 45.6K
10:54 162.06 162.08 162.04 162.04 55.3K
10:55 162.03 162.03 161.93 161.93 67.1K
10:56 161.93 161.94 161.81 161.83 77.4K
10:57 161.83 161.86 161.82 161.84 83.3K
10:58 161.83 161.83 161.81 161.82 145.7K
10:59 161.80 161.85 161.80 161.81 67.8K
11:00 161.83 162.01 161.83 162.00 125.0K
11:01 162.00 162.14 162.00 162.14 198.9K
11:02 162.14 162.16 162.01 162.02 100.8K
11:03 162.01 162.02 162.00 162.00 84.3K
11:04 162.01 162.15 162.01 162.14 84.4K
11:05 162.21 162.29 162.17 162.28 167.2K
11:06 162.28 162.28 162.23 162.24 66.1K
11:07 162.19 162.21 162.17 162.20 111.8K
11:08 162.19 162.24 162.17 162.24 62.8K
11:09 162.24 162.26 162.17 162.17 83.4K
11:10 162.18 162.24 162.14 162.24 180.5K
11:11 162.24 162.26 162.11 162.16 121.2K
11:12 162.16 162.16 162.11 162.12 45.8K
11:13 162.12 162.21 162.12 162.20 129.3K
11:14 162.21 162.22 162.17 162.17 82.6K
11:15 162.18 162.20 162.17 162.19 54.9K
11:16 162.16 162.20 162.14 162.20 61.6K
11:17 162.20 162.38 162.20 162.34 251.3K
11:18 162.34 162.34 162.32 162.33 32.0K
11:19 162.33 162.45 162.33 162.44 96.4K
11:20 162.44 162.46 162.44 162.46 40.9K
11:21 162.46 162.47 162.35 162.35 84.7K
11:22 162.35 162.37 162.32 162.33 105.9K
11:23 162.33 162.35 162.31 162.32 33.6K
11:24 162.33 162.33 162.30 162.33 112.7K
11:25 162.32 162.43 162.31 162.42 225.7K
11:26 162.43 162.45 162.42 162.45 65.9K
11:27 162.45 162.48 162.36 162.38 99.5K
11:28 162.34 162.36 162.34 162.35 77.2K
11:29 162.34 162.48 162.34 162.44 139.5K
11:30 162.45 162.49 162.45 162.47 42.2K
11:31 162.46 162.53 162.46 162.51 98.3K
11:32 162.51 162.55 162.48 162.50 57.8K
11:33 162.50 162.50 162.40 162.40 90.2K
11:34 162.42 162.49 162.42 162.49 84.1K
11:35 162.48 162.60 162.48 162.60 104.4K
11:36 162.60 162.61 162.56 162.57 68.3K
11:37 162.58 162.59 162.57 162.58 62.8K
11:38 162.58 162.58 162.54 162.56 34.0K
11:39 162.51 162.53 162.46 162.48 151.5K
11:40 162.51 162.52 162.48 162.50 41.5K
11:41 162.51 162.54 162.47 162.49 78.3K
11:42 162.49 162.49 162.47 162.49 36.4K
11:43 162.49 162.54 162.49 162.51 94.4K
11:44 162.48 162.56 162.48 162.56 61.5K
11:45 162.57 162.58 162.54 162.56 146.8K
11:46 162.55 162.56 162.48 162.48 78.0K
11:47 162.50 162.50 162.42 162.44 123.9K
11:48 162.44 162.49 162.44 162.49 68.3K
11:49 162.50 162.50 162.47 162.47 32.5K
11:50 162.51 162.56 162.51 162.53 85.6K
11:51 162.53 162.55 162.46 162.48 183.6K
11:52 162.48 162.48 162.45 162.46 62.9K
11:53 162.47 162.47 162.42 162.42 65.0K
11:54 162.42 162.43 162.37 162.37 66.3K
11:55 162.37 162.38 162.34 162.35 73.4K
11:56 162.31 162.31 162.28 162.28 75.6K
11:57 162.29 162.30 162.22 162.23 76.5K
11:58 162.23 162.28 162.21 162.23 81.2K
11:59 162.23 162.24 162.17 162.17 112.6K
12:00 162.17 162.25 162.17 162.24 63.7K
12:01 162.24 162.24 162.18 162.21 111.3K
12:02 162.21 162.25 162.21 162.23 84.4K
12:03 162.21 162.24 162.21 162.24 52.9K
12:04 162.24 162.30 162.24 162.29 69.8K
12:05 162.30 162.33 162.29 162.33 51.7K
12:06 162.33 162.33 162.29 162.32 61.6K
12:07 162.33 162.39 162.32 162.38 190.4K
12:08 162.39 162.40 162.37 162.39 64.6K
12:09 162.40 162.51 162.40 162.48 83.8K
12:10 162.49 162.51 162.47 162.51 55.9K
12:11 162.50 162.52 162.49 162.52 52.4K
12:12 162.54 162.60 162.54 162.59 93.7K
12:13 162.60 162.60 162.57 162.59 70.5K
12:14 162.59 162.59 162.57 162.59 44.0K
12:15 162.57 162.59 162.49 162.49 135.0K
12:16 162.48 162.55 162.47 162.53 68.5K
12:17 162.53 162.59 162.52 162.55 260.9K
12:18 162.55 162.55 162.52 162.53 76.2K
12:19 162.52 162.59 162.52 162.56 64.1K
12:20 162.58 162.60 162.56 162.59 88.0K
12:21 162.60 162.67 162.59 162.66 56.2K
12:22 162.66 162.67 162.59 162.60 139.1K
12:23 162.54 162.55 162.52 162.55 94.0K
12:24 162.56 162.56 162.52 162.56 59.9K
12:25 162.56 162.62 162.54 162.60 80.3K
12:26 162.58 162.60 162.53 162.53 89.0K
12:27 162.53 162.54 162.53 162.54 54.5K
12:28 162.54 162.58 162.53 162.58 115.2K
12:29 162.56 162.57 162.53 162.57 90.7K
12:30 162.57 162.59 162.56 162.59 62.3K
12:31 162.59 162.60 162.56 162.60 79.2K
12:32 162.58 162.59 162.56 162.58 62.3K
12:33 162.59 162.61 162.56 162.56 79.4K
12:34 162.56 162.59 162.56 162.57 47.7K
12:35 162.57 162.60 162.56 162.59 77.0K
12:36 162.62 162.67 162.62 162.65 61.3K
12:37 162.66 162.67 162.61 162.66 110.2K
12:38 162.69 162.71 162.66 162.66 137.8K
12:39 162.67 162.67 162.60 162.60 63.2K
12:40 162.56 162.59 162.47 162.48 511.0K
12:41 162.48 162.51 162.46 162.49 333.0K
12:42 162.48 162.49 162.46 162.46 161.8K
12:43 162.45 162.51 162.45 162.47 74.5K
12:44 162.46 162.46 162.43 162.44 42.8K
12:45 162.46 162.47 162.37 162.39 106.3K
12:46 162.39 162.43 162.38 162.39 127.3K
12:47 162.39 162.48 162.36 162.48 96.6K
12:48 162.45 162.54 162.42 162.54 151.8K
12:49 162.55 162.55 162.50 162.51 53.8K
12:50 162.54 162.57 162.54 162.56 83.2K
12:51 162.54 162.57 162.53 162.54 45.6K
12:52 162.53 162.53 162.48 162.49 75.2K
12:53 162.49 162.53 162.49 162.53 45.2K
12:54 162.52 162.53 162.49 162.50 48.9K
12:55 162.51 162.52 162.49 162.50 52.3K
12:56 162.51 162.51 162.49 162.51 28.0K
12:57 162.49 162.64 162.49 162.62 103.5K
12:58 162.62 162.62 162.56 162.61 98.6K
12:59 162.61 162.62 162.58 162.59 60.3K
13:00 162.59 162.67 162.59 162.67 44.1K
13:01 162.68 162.71 162.62 162.71 80.0K
13:02 162.70 162.71 162.67 162.70 85.0K
13:03 162.71 162.72 162.66 162.67 107.0K
13:04 162.66 162.68 162.63 162.66 33.3K
13:05 162.65 162.66 162.63 162.64 39.1K
13:06 162.63 162.65 162.61 162.61 72.3K
13:07 162.67 162.68 162.65 162.65 229.2K
13:08 162.65 162.69 162.65 162.69 52.6K
13:09 162.69 162.72 162.67 162.71 104.9K
13:10 162.72 162.78 162.70 162.78 244.3K
13:11 162.79 162.79 162.74 162.74 95.1K
13:12 162.75 162.75 162.67 162.69 97.5K
13:13 162.71 162.72 162.69 162.70 103.8K
13:14 162.71 162.72 162.68 162.68 209.6K
13:15 162.69 162.69 162.61 162.62 199.8K
13:16 162.61 162.61 162.56 162.57 38.6K
13:17 162.57 162.57 162.47 162.47 49.0K
13:18 162.47 162.47 162.42 162.43 56.0K
13:19 162.43 162.47 162.43 162.46 109.8K
13:20 162.46 162.57 162.46 162.54 120.4K
13:21 162.54 162.55 162.47 162.48 69.5K
13:22 162.48 162.50 162.45 162.46 49.9K
13:23 162.46 162.48 162.44 162.45 82.9K
13:24 162.46 162.48 162.44 162.44 91.3K
13:25 162.44 162.46 162.43 162.46 64.2K
13:26 162.47 162.52 162.47 162.51 62.6K
13:27 162.51 162.52 162.46 162.46 47.8K
13:28 162.45 162.48 162.44 162.46 59.8K
13:29 162.46 162.46 162.44 162.46 58.1K
13:30 162.46 162.47 162.45 162.45 37.3K
13:31 162.45 162.47 162.45 162.45 30.6K
13:32 162.46 162.46 162.36 162.37 83.6K
13:33 162.37 162.39 162.27 162.27 80.0K
13:34 162.30 162.34 162.29 162.33 108.0K
13:35 162.32 162.34 162.31 162.31 35.6K
13:36 162.31 162.31 162.27 162.30 64.4K
13:37 162.30 162.31 162.29 162.30 34.7K
13:38 162.31 162.40 162.29 162.38 74.1K
13:39 162.35 162.37 162.35 162.37 39.7K
13:40 162.37 162.39 162.36 162.37 50.3K
13:41 162.37 162.39 162.37 162.38 186.0K
13:42 162.37 162.38 162.35 162.35 34.0K
13:43 162.39 162.43 162.39 162.40 67.9K
13:44 162.40 162.44 162.40 162.43 53.0K
13:45 162.42 162.44 162.40 162.43 68.6K
13:46 162.37 162.41 162.37 162.38 83.7K
13:47 162.38 162.44 162.38 162.42 74.4K
13:48 162.44 162.45 162.41 162.42 43.3K
13:49 162.44 162.48 162.44 162.47 127.8K
13:50 162.47 162.49 162.44 162.48 73.6K
13:51 162.47 162.48 162.44 162.47 39.4K
13:52 162.47 162.47 162.44 162.44 27.2K
13:53 162.47 162.47 162.43 162.45 47.8K
13:54 162.44 162.44 162.35 162.35 118.4K
13:55 162.34 162.49 162.34 162.48 116.3K
13:56 162.49 162.52 162.48 162.49 79.6K
13:57 162.49 162.50 162.43 162.44 135.7K
13:58 162.42 162.44 162.42 162.42 47.6K
13:59 162.43 162.45 162.42 162.45 31.6K
14:00 162.44 162.44 162.39 162.40 39.2K
14:01 162.38 162.40 162.36 162.38 119.0K
14:02 162.36 162.38 162.30 162.31 77.1K
14:03 162.31 162.34 162.29 162.32 101.0K
14:04 162.33 162.33 162.28 162.28 37.4K
14:05 162.29 162.29 162.26 162.28 68.7K
14:06 162.28 162.28 162.27 162.27 30.2K
14:07 162.27 162.39 162.27 162.37 120.9K
14:08 162.40 162.40 162.35 162.38 94.8K
14:09 162.36 162.39 162.36 162.37 32.9K
14:10 162.35 162.37 162.34 162.36 34.5K
14:11 162.36 162.37 162.35 162.37 44.8K
14:12 162.37 162.41 162.36 162.36 95.3K
14:13 162.29 162.29 162.18 162.18 174.7K
14:14 162.19 162.20 162.18 162.19 41.2K
14:15 162.19 162.20 162.17 162.17 86.5K
14:16 162.17 162.19 162.15 162.18 31.2K
14:17 162.19 162.22 162.18 162.20 66.5K
14:18 162.20 162.22 162.20 162.21 55.8K
14:19 162.22 162.23 162.20 162.21 32.9K
14:20 162.22 162.22 162.16 162.16 55.5K
14:21 162.17 162.19 162.16 162.17 20.9K
14:22 162.18 162.20 162.13 162.13 126.5K
14:23 162.10 162.11 162.08 162.10 63.7K
14:24 162.07 162.08 162.04 162.04 138.3K
14:25 162.04 162.13 162.04 162.13 135.0K
14:26 162.14 162.14 162.10 162.12 101.2K
14:27 162.09 162.11 162.08 162.10 90.4K
14:28 162.10 162.10 162.10 162.10 44.0K
14:29 162.11 162.11 162.09 162.10 32.7K
14:30 162.10 162.12 162.08 162.12 42.8K
14:31 162.11 162.20 162.11 162.20 162.2K
14:32 162.20 162.20 162.18 162.18 209.3K
14:33 162.17 162.24 162.17 162.24 76.4K
14:34 162.22 162.23 162.20 162.21 107.4K
14:35 162.21 162.23 162.20 162.22 44.4K
14:36 162.21 162.23 162.19 162.19 46.9K
14:37 162.19 162.20 162.18 162.18 43.8K
14:38 162.18 162.20 162.17 162.20 124.4K
14:39 162.20 162.20 162.11 162.13 197.9K
14:40 162.15 162.22 162.13 162.22 133.9K
14:41 162.22 162.26 162.22 162.26 82.3K
14:42 162.26 162.26 162.24 162.25 38.7K
14:43 162.26 162.26 162.25 162.25 25.3K
14:44 162.25 162.28 162.25 162.27 294.7K
14:45 162.25 162.26 162.25 162.26 38.2K
14:46 162.25 162.26 162.25 162.25 42.6K
14:47 162.25 162.31 162.25 162.30 116.7K
14:48 162.29 162.32 162.29 162.32 73.1K
14:49 162.32 162.34 162.32 162.34 76.4K
14:50 162.30 162.31 162.27 162.31 139.5K
14:51 162.31 162.34 162.31 162.33 69.5K
14:52 162.34 162.34 162.29 162.33 102.3K
14:53 162.32 162.34 162.26 162.34 277.6K
14:54 162.35 162.36 162.31 162.33 65.1K
14:55 162.33 162.36 162.32 162.33 37.6K
14:56 162.35 162.35 162.32 162.32 38.7K
14:57 162.33 162.37 162.33 162.37 48.6K
14:58 162.35 162.36 162.35 162.36 49.9K
14:59 162.34 162.36 162.29 162.29 332.5K
15:00 162.29 162.31 162.28 162.29 65.0K
15:01 162.28 162.30 162.26 162.28 47.1K
15:02 162.28 162.34 162.28 162.32 104.1K
15:03 162.32 162.34 162.31 162.31 41.3K
15:04 162.31 162.34 162.30 162.32 93.5K
15:05 162.33 162.34 162.18 162.18 344.5K
15:06 162.17 162.17 162.01 162.05 538.0K
15:07 162.02 162.03 161.93 161.93 498.8K
15:08 161.95 161.96 161.93 161.96 285.6K
15:09 161.98 162.01 161.94 161.94 104.0K
15:10 161.95 162.02 161.95 161.98 131.4K
15:11 161.99 162.00 161.96 161.97 132.8K
15:12 161.96 161.96 161.93 161.93 187.1K
15:13 161.93 161.98 161.93 161.95 141.4K
15:14 161.97 161.97 161.94 161.94 75.5K
15:15 161.97 162.04 161.95 162.03 130.5K
15:16 162.01 162.03 162.00 162.02 50.8K
15:17 162.01 162.09 162.01 162.08 191.6K
15:18 162.08 162.09 162.06 162.06 79.5K
15:19 162.05 162.08 162.04 162.07 147.9K
15:20 162.05 162.09 162.03 162.09 163.1K
15:21 162.09 162.09 161.98 162.04 242.4K
15:22 162.04 162.08 162.01 162.05 180.1K
15:23 162.05 162.07 162.05 162.07 82.8K
15:24 162.06 162.07 162.05 162.06 62.8K
15:25 162.06 162.06 162.03 162.04 119.6K
15:26 162.05 162.08 162.04 162.06 94.8K
15:27 162.05 162.07 162.05 162.06 71.3K
15:28 162.05 162.05 161.95 161.95 112.9K
15:29 162.00 162.00 161.96 161.97 150.3K
15:30 162.00 162.00 161.98 161.98 90.1K
15:31 161.96 162.08 161.96 162.05 199.2K
15:32 162.06 162.06 161.97 161.97 183.3K
15:33 161.98 162.00 161.97 161.97 86.4K
15:34 161.98 162.03 161.96 162.02 168.0K
15:35 162.01 162.05 162.00 162.05 131.5K
15:36 162.05 162.06 162.00 162.02 121.5K
15:37 162.03 162.04 162.01 162.01 112.1K
15:38 161.97 161.97 161.94 161.96 157.9K
15:39 161.94 161.95 161.87 161.89 253.3K
15:40 161.89 161.91 161.88 161.91 134.3K
15:41 161.91 161.93 161.89 161.89 145.8K
15:42 161.90 161.90 161.88 161.88 207.7K
15:43 161.88 161.95 161.87 161.95 370.3K
15:44 161.93 161.96 161.89 161.96 202.7K
15:45 161.93 161.94 161.92 161.92 166.8K
15:46 161.91 161.92 161.89 161.89 178.5K
15:47 161.90 161.91 161.87 161.87 256.7K
15:48 161.88 161.88 161.80 161.80 413.5K
15:49 161.81 161.81 161.77 161.80 252.2K
15:50 161.76 161.78 161.76 161.76 275.6K
15:51 161.77 161.77 161.73 161.76 309.7K
15:52 161.75 161.77 161.73 161.75 239.6K
15:53 161.76 161.76 161.73 161.73 202.9K
15:54 161.72 161.72 161.68 161.70 333.5K
15:55 161.65 161.70 161.59 161.70 767.5K
15:56 161.70 161.75 161.65 161.75 530.1K
15:57 161.74 161.79 161.73 161.78 543.4K
15:58 161.80 161.89 161.80 161.88 852.4K
15:59 161.91 162.00 161.91 161.97 1,358.7K
16:00 162.04 162.04 162.01 162.01 9,368.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available