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
09:30 166.38 167.81 166.35 167.52 6,856.9K
09:31 167.44 168.28 167.43 168.15 1,416.7K
09:32 168.27 168.27 167.87 168.15 778.9K
09:33 168.32 168.66 168.15 168.49 959.8K
09:34 168.44 168.93 168.44 168.66 1,005.8K
09:35 168.68 169.05 168.62 169.05 1,471.7K
09:36 169.06 169.89 169.06 169.89 1,079.0K
09:37 169.73 169.84 169.56 169.84 754.2K
09:38 169.63 170.01 169.58 170.01 1,233.2K
09:39 169.94 170.04 169.76 169.98 626.1K
09:40 169.86 170.00 169.72 169.82 949.9K
09:41 169.81 170.18 169.61 170.02 913.5K
09:42 170.05 170.15 169.97 169.97 700.5K
09:43 170.05 170.05 169.69 169.74 469.9K
09:44 169.77 169.77 169.49 169.64 412.2K
09:45 169.60 170.31 169.60 170.31 1,219.9K
09:46 170.33 170.33 169.64 169.71 687.1K
09:47 169.65 169.65 169.24 169.24 475.0K
09:48 169.29 169.35 169.19 169.21 407.3K
09:49 169.24 169.49 169.21 169.36 602.5K
09:50 169.37 169.37 169.08 169.08 864.7K
09:51 169.05 169.32 168.96 169.25 448.8K
09:52 169.21 169.21 168.77 168.78 468.7K
09:53 168.76 168.99 168.53 168.99 350.7K
09:54 168.99 169.21 168.89 169.10 492.6K
09:55 169.15 169.19 168.91 168.94 505.2K
09:56 168.92 169.05 168.84 168.94 372.4K
09:57 168.94 168.94 168.78 168.81 373.5K
09:58 168.77 168.81 168.62 168.65 443.8K
09:59 168.59 168.66 168.57 168.62 394.2K
10:00 168.65 168.65 168.11 168.13 676.5K
10:01 168.21 168.21 168.07 168.12 296.0K
10:02 168.17 168.17 167.93 167.95 270.0K
10:03 167.89 168.01 167.87 168.01 372.3K
10:04 168.04 168.54 168.04 168.52 263.4K
10:05 168.50 168.52 168.43 168.50 515.0K
10:06 168.52 168.57 168.44 168.50 417.3K
10:07 168.50 168.56 168.43 168.49 238.7K
10:08 168.38 168.38 168.06 168.10 387.3K
10:09 168.16 168.38 168.11 168.33 840.3K
10:10 168.35 168.37 168.27 168.30 296.2K
10:11 168.21 168.21 167.94 168.14 474.3K
10:12 168.21 168.21 167.94 168.01 500.1K
10:13 167.86 167.88 167.72 167.76 238.4K
10:14 167.78 167.91 167.69 167.91 341.4K
10:15 167.85 167.95 167.80 167.83 390.2K
10:16 167.83 168.17 167.82 168.17 403.3K
10:17 168.14 168.41 168.13 168.37 377.2K
10:18 168.35 168.89 168.35 168.89 586.6K
10:19 168.84 169.04 168.84 169.04 394.7K
10:20 169.02 169.16 169.02 169.16 359.9K
10:21 169.18 169.18 168.99 169.09 395.6K
10:22 169.09 169.10 168.92 169.05 228.0K
10:23 168.97 168.97 168.84 168.90 294.9K
10:24 168.95 168.95 168.75 168.75 452.5K
10:25 168.83 168.95 168.78 168.88 427.0K
10:26 168.88 168.90 168.80 168.80 310.4K
10:27 168.88 169.00 168.84 169.00 372.6K
10:28 168.91 169.01 168.91 168.99 210.3K
10:29 168.98 169.01 168.93 168.98 223.0K
10:30 168.94 169.07 168.85 168.85 249.1K
10:31 168.88 168.98 168.80 168.80 264.8K
10:32 168.77 168.77 168.57 168.63 421.0K
10:33 168.60 168.60 168.20 168.23 450.1K
10:34 168.13 168.13 167.84 167.84 135.8K
10:35 167.87 167.98 167.81 167.89 0.0K
10:36 167.82 167.92 167.78 167.92 189.2K
10:37 168.15 168.15 167.98 167.98 274.1K
10:38 168.00 168.11 167.88 167.88 192.7K
10:39 167.92 168.03 167.88 167.98 180.8K
10:40 168.02 168.10 168.02 168.05 154.1K
10:41 167.99 168.01 167.90 167.90 181.0K
10:42 167.99 167.99 167.62 167.62 246.2K
10:43 167.61 167.66 167.58 167.65 170.7K
10:44 167.66 167.78 167.60 167.78 213.4K
10:45 167.80 168.03 167.76 167.99 182.0K
10:46 168.00 168.01 167.89 167.91 165.3K
10:47 167.89 167.89 167.77 167.78 181.7K
10:48 167.78 167.78 167.65 167.65 213.2K
10:49 167.63 167.76 167.63 167.76 170.6K
10:50 167.76 167.86 167.76 167.76 183.0K
10:51 167.73 167.77 167.60 167.77 231.4K
10:52 167.75 167.75 167.67 167.71 200.6K
10:53 167.66 167.71 167.60 167.69 191.1K
10:54 167.68 167.68 167.57 167.68 226.1K
10:55 167.68 167.89 167.68 167.83 253.0K
10:56 167.81 168.03 167.80 168.03 256.3K
10:57 168.03 168.14 167.91 167.92 308.1K
10:58 168.00 168.19 168.00 168.19 167.1K
10:59 168.20 168.48 168.20 168.47 235.2K
11:00 168.48 168.48 168.26 168.26 203.6K
11:01 168.22 168.26 168.21 168.24 121.7K
11:02 168.23 168.25 168.15 168.20 201.8K
11:03 168.18 168.19 168.00 168.10 206.4K
11:04 168.06 168.10 168.00 168.01 168.8K
11:05 168.02 168.20 168.02 168.20 226.2K
11:06 168.20 168.23 168.11 168.17 129.5K
11:07 168.15 168.26 168.12 168.23 238.1K
11:08 168.29 168.29 168.11 168.24 231.5K
11:09 168.19 168.27 168.19 168.26 152.5K
11:10 168.25 168.29 168.18 168.25 209.3K
11:11 168.23 168.49 168.23 168.46 182.1K
11:12 168.46 168.48 168.38 168.40 339.0K
11:13 168.37 168.40 168.31 168.33 100.8K
11:14 168.28 168.50 168.28 168.47 312.2K
11:15 168.50 168.50 168.41 168.50 196.1K
11:16 168.50 168.51 168.40 168.41 129.8K
11:17 168.39 168.39 168.20 168.23 374.8K
11:18 168.19 168.24 168.15 168.21 160.8K
11:19 168.22 168.22 168.10 168.14 170.2K
11:20 168.11 168.11 167.98 168.01 158.7K
11:21 167.98 168.14 167.97 168.12 318.4K
11:22 168.09 168.22 168.09 168.15 232.8K
11:23 168.17 168.17 168.09 168.12 96.6K
11:24 168.13 168.24 168.12 168.21 276.7K
11:25 168.16 168.26 168.16 168.26 142.7K
11:26 168.21 168.39 168.21 168.34 260.1K
11:27 168.38 168.56 168.38 168.41 226.8K
11:28 168.36 168.42 168.34 168.41 716.4K
11:29 168.41 168.64 168.41 168.57 349.1K
11:30 168.57 168.62 168.54 168.56 226.0K
11:31 168.65 168.69 168.55 168.62 188.4K
11:32 168.64 168.64 168.56 168.59 146.2K
11:33 168.60 168.71 168.60 168.66 169.4K
11:34 168.69 168.85 168.69 168.83 208.4K
11:35 168.87 168.99 168.83 168.94 184.4K
11:36 168.93 169.09 168.90 169.09 189.8K
11:37 169.09 169.17 168.97 168.97 351.2K
11:38 168.99 169.06 168.92 168.93 139.2K
11:39 168.92 168.95 168.85 168.90 177.0K
11:40 168.90 169.12 168.90 169.07 139.3K
11:41 169.07 169.13 168.99 169.03 116.2K
11:42 169.03 169.07 168.94 168.96 77.4K
11:43 168.96 169.02 168.96 168.97 84.6K
11:44 168.92 168.92 168.86 168.92 119.8K
11:45 168.92 169.00 168.89 168.91 126.6K
11:46 168.92 168.93 168.85 168.87 281.7K
11:47 168.87 168.90 168.83 168.84 90.5K
11:48 168.81 168.81 168.75 168.77 88.1K
11:49 168.75 168.78 168.71 168.71 120.5K
11:50 168.69 168.83 168.69 168.80 145.7K
11:51 168.78 168.80 168.75 168.79 137.2K
11:52 168.83 168.88 168.77 168.78 190.1K
11:53 168.78 168.93 168.78 168.93 148.0K
11:54 168.92 169.01 168.92 168.97 146.7K
11:55 169.04 169.04 168.94 169.04 204.4K
11:56 169.05 169.07 169.05 169.05 89.0K
11:57 169.05 169.09 168.97 168.97 299.3K
11:58 168.96 168.96 168.88 168.89 106.7K
11:59 168.89 168.96 168.76 168.91 127.2K
12:00 168.93 168.99 168.91 168.94 140.6K
12:01 168.94 169.11 168.94 169.10 182.6K
12:02 169.10 169.13 169.00 169.00 172.3K
12:03 169.07 169.12 168.94 168.94 146.5K
12:04 168.94 168.97 168.91 168.95 93.9K
12:05 168.93 169.02 168.92 169.02 134.0K
12:06 169.00 169.12 169.00 169.12 145.3K
12:07 169.07 169.08 169.05 169.08 90.9K
12:08 169.07 169.12 169.04 169.12 124.5K
12:09 169.12 169.14 169.05 169.05 117.4K
12:10 169.09 169.15 169.07 169.12 105.8K
12:11 169.12 169.19 169.10 169.16 158.3K
12:12 169.17 169.17 169.10 169.10 99.0K
12:13 169.12 169.28 169.12 169.28 333.1K
12:14 169.29 169.31 169.28 169.29 158.2K
12:15 169.29 169.37 169.29 169.32 209.7K
12:16 169.30 169.32 169.24 169.24 154.9K
12:17 169.26 169.28 169.15 169.15 100.0K
12:18 169.13 169.13 169.07 169.09 156.1K
12:19 169.10 169.17 169.10 169.15 90.7K
12:20 169.15 169.26 169.15 169.18 134.3K
12:21 169.16 169.38 169.16 169.38 202.8K
12:22 169.40 169.47 169.40 169.46 181.5K
12:23 169.47 169.49 169.44 169.46 131.0K
12:24 169.48 169.55 169.41 169.53 297.1K
12:25 169.54 169.58 169.53 169.58 262.1K
12:26 169.57 169.62 169.53 169.61 188.8K
12:27 169.56 169.57 169.49 169.53 112.6K
12:28 169.52 169.57 169.51 169.56 96.1K
12:29 169.55 169.55 169.53 169.54 75.9K
12:30 169.51 169.55 169.51 169.55 115.6K
12:31 169.54 169.59 169.47 169.47 141.9K
12:32 169.44 169.47 169.40 169.40 150.8K
12:33 169.40 169.45 169.38 169.43 148.5K
12:34 169.43 169.48 169.43 169.44 104.0K
12:35 169.45 169.53 169.44 169.53 148.4K
12:36 169.53 169.58 169.46 169.46 165.7K
12:37 169.46 169.49 169.42 169.48 161.8K
12:38 169.44 169.45 169.40 169.40 120.8K
12:39 169.37 169.37 169.28 169.28 190.5K
12:40 169.25 169.28 169.22 169.27 101.6K
12:41 169.26 169.37 169.26 169.33 163.4K
12:42 169.34 169.47 169.34 169.43 156.8K
12:43 169.41 169.45 169.39 169.39 228.9K
12:44 169.39 169.41 169.28 169.28 127.4K
12:45 169.28 169.28 169.22 169.22 119.6K
12:46 169.21 169.37 169.18 169.36 160.0K
12:47 169.34 169.40 169.26 169.26 186.9K
12:48 169.27 169.31 169.21 169.29 99.1K
12:49 169.25 169.31 169.20 169.28 138.8K
12:50 169.26 169.34 169.26 169.33 172.4K
12:51 169.36 169.39 169.34 169.37 256.6K
12:52 169.39 169.44 169.36 169.38 155.2K
12:53 169.39 169.41 169.31 169.41 157.4K
12:54 169.43 169.50 169.38 169.50 128.3K
12:55 169.48 169.53 169.41 169.53 125.6K
12:56 169.54 169.64 169.54 169.62 250.1K
12:57 169.63 169.63 169.59 169.62 148.1K
12:58 169.62 169.74 169.62 169.71 238.4K
12:59 169.73 169.83 169.73 169.83 195.4K
13:00 169.83 169.86 169.80 169.84 114.7K
13:01 169.83 169.84 169.77 169.79 470.6K
13:02 169.78 169.81 169.70 169.71 120.2K
13:03 169.71 169.74 169.71 169.71 119.0K
13:04 169.71 169.80 169.70 169.77 141.1K
13:05 169.77 169.89 169.76 169.83 464.6K
13:06 169.84 169.91 169.82 169.91 351.3K
13:07 169.93 169.94 169.86 169.93 246.7K
13:08 169.93 169.97 169.93 169.97 168.5K
13:09 169.97 169.98 169.92 169.95 115.8K
13:10 169.94 170.09 169.93 170.07 504.7K
13:11 170.04 170.07 170.04 170.04 155.6K
13:12 170.04 170.08 170.02 170.03 149.5K
13:13 170.04 170.06 170.00 170.02 176.5K
13:14 170.01 170.01 169.91 169.94 172.2K
13:15 169.93 170.03 169.93 169.99 206.7K
13:16 169.97 170.02 169.97 170.00 90.4K
13:17 170.03 170.09 170.03 170.09 145.3K
13:18 170.10 170.10 170.03 170.03 130.1K
13:19 169.97 169.97 169.83 169.83 218.0K
13:20 169.84 169.89 169.82 169.87 248.6K
13:21 169.89 169.92 169.89 169.92 84.2K
13:22 169.97 170.01 169.94 169.98 163.3K
13:23 169.99 170.02 169.97 170.01 289.2K
13:24 170.01 170.07 170.01 170.02 168.7K
13:25 170.00 170.00 169.92 169.97 165.9K
13:26 169.95 169.97 169.94 169.97 155.7K
13:27 170.02 170.02 169.98 170.01 143.2K
13:28 170.01 170.03 169.99 170.02 116.3K
13:29 170.01 170.11 169.99 170.11 449.4K
13:30 170.10 170.14 170.08 170.10 301.4K
13:31 170.10 170.17 170.09 170.15 143.1K
13:32 170.16 170.20 170.08 170.13 269.8K
13:33 170.13 170.13 170.02 170.10 153.1K
13:34 170.11 170.14 170.09 170.14 168.8K
13:35 170.11 170.13 170.09 170.11 172.4K
13:36 170.11 170.18 170.08 170.09 867.0K
13:37 170.06 170.12 170.05 170.10 131.6K
13:38 170.03 170.04 169.97 170.00 172.8K
13:39 170.01 170.05 169.98 170.05 263.1K
13:40 170.04 170.09 170.04 170.09 176.0K
13:41 170.10 170.14 170.06 170.13 386.9K
13:42 170.06 170.07 169.92 169.94 234.9K
13:43 169.92 169.92 169.85 169.90 212.2K
13:44 169.88 169.94 169.88 169.92 179.8K
13:45 169.92 169.92 169.86 169.87 86.8K
13:46 169.85 169.89 169.73 169.73 237.4K
13:47 169.74 169.76 169.68 169.68 165.0K
13:48 169.67 169.75 169.67 169.73 156.2K
13:49 169.74 169.83 169.70 169.83 163.2K
13:50 169.84 169.88 169.82 169.88 162.7K
13:51 169.88 169.98 169.88 169.98 169.1K
13:52 169.97 170.01 169.95 169.95 151.0K
13:53 169.95 170.09 169.95 170.07 229.0K
13:54 170.07 170.14 170.07 170.11 229.4K
13:55 170.12 170.12 170.08 170.11 275.5K
13:56 170.10 170.18 170.10 170.18 181.4K
13:57 170.15 170.18 170.15 170.18 75.3K
13:58 170.19 170.25 170.17 170.23 174.6K
13:59 170.25 170.42 170.25 170.40 312.2K
14:00 170.41 170.45 170.38 170.45 247.7K
14:01 170.48 170.53 170.48 170.50 218.1K
14:02 170.47 170.47 170.36 170.39 151.2K
14:03 170.38 170.43 170.34 170.34 212.9K
14:04 170.33 170.33 170.21 170.26 196.3K
14:05 170.26 170.33 170.25 170.33 199.5K
14:06 170.31 170.32 170.24 170.25 142.2K
14:07 170.23 170.23 170.06 170.16 228.3K
14:08 170.16 170.16 170.02 170.07 200.9K
14:09 170.08 170.13 170.07 170.09 174.7K
14:10 170.09 170.15 170.08 170.15 131.5K
14:11 170.14 170.16 170.06 170.08 76.4K
14:12 170.06 170.08 169.97 169.97 115.3K
14:13 170.01 170.02 169.95 169.98 141.2K
14:14 169.98 169.98 169.89 169.89 123.1K
14:15 169.91 170.03 169.91 170.02 174.3K
14:16 170.01 170.07 170.00 170.02 156.8K
14:17 170.02 170.03 169.99 169.99 94.2K
14:18 169.97 169.97 169.91 169.92 128.9K
14:19 169.93 169.95 169.82 169.82 208.3K
14:20 169.81 169.86 169.81 169.83 202.6K
14:21 169.85 169.85 169.69 169.70 142.2K
14:22 169.69 169.75 169.68 169.70 271.3K
14:23 169.68 169.72 169.64 169.65 135.0K
14:24 169.65 169.68 169.64 169.64 133.1K
14:25 169.64 169.73 169.64 169.69 141.5K
14:26 169.69 169.71 169.66 169.69 94.2K
14:27 169.67 169.67 169.53 169.53 201.1K
14:28 169.60 169.63 169.59 169.63 145.2K
14:29 169.65 169.65 169.61 169.61 144.4K
14:30 169.58 169.66 169.58 169.66 130.0K
14:31 169.65 169.69 169.64 169.64 107.1K
14:32 169.68 169.69 169.57 169.57 130.6K
14:33 169.59 169.64 169.58 169.64 191.7K
14:34 169.64 169.68 169.62 169.68 129.8K
14:35 169.67 169.75 169.67 169.75 188.7K
14:36 169.75 169.82 169.75 169.81 147.0K
14:37 169.79 169.87 169.79 169.87 259.0K
14:38 169.87 169.90 169.84 169.89 140.9K
14:39 169.91 170.03 169.90 170.03 222.4K
14:40 169.99 170.05 169.99 170.03 183.1K
14:41 170.02 170.11 170.02 170.05 323.7K
14:42 170.03 170.09 170.03 170.06 212.7K
14:43 170.06 170.07 170.03 170.03 119.3K
14:44 170.01 170.08 170.01 170.05 201.0K
14:45 170.08 170.14 170.05 170.13 324.9K
14:46 170.13 170.15 170.08 170.15 166.0K
14:47 170.13 170.13 170.09 170.11 73.7K
14:48 170.11 170.14 170.08 170.11 152.1K
14:49 170.12 170.14 170.05 170.11 178.2K
14:50 170.12 170.13 170.11 170.11 58.8K
14:51 170.14 170.22 170.13 170.22 182.7K
14:52 170.22 170.25 170.21 170.25 263.4K
14:53 170.28 170.28 170.19 170.19 145.5K
14:54 170.20 170.29 170.20 170.29 245.0K
14:55 170.29 170.33 170.21 170.26 269.0K
14:56 170.27 170.27 170.22 170.23 137.1K
14:57 170.25 170.30 170.25 170.30 171.0K
14:58 170.32 170.33 170.29 170.30 141.2K
14:59 170.27 170.29 170.11 170.11 154.4K
15:00 170.11 170.13 170.07 170.10 142.3K
15:01 170.10 170.12 170.09 170.10 183.8K
15:02 170.11 170.12 169.99 169.99 137.4K
15:03 169.95 170.02 169.95 169.95 143.9K
15:04 169.96 169.96 169.94 169.96 151.7K
15:05 169.95 169.96 169.90 169.90 180.4K
15:06 169.91 169.91 169.86 169.87 147.4K
15:07 169.87 169.88 169.80 169.85 158.3K
15:08 169.87 169.95 169.87 169.91 268.2K
15:09 169.91 169.91 169.84 169.85 111.6K
15:10 169.85 169.91 169.84 169.90 90.6K
15:11 169.90 169.90 169.80 169.80 209.2K
15:12 169.80 169.83 169.78 169.79 109.3K
15:13 169.81 169.87 169.81 169.83 168.5K
15:14 169.84 169.97 169.84 169.96 170.7K
15:15 169.97 169.97 169.86 169.86 224.6K
15:16 169.84 169.97 169.84 169.97 221.1K
15:17 169.95 169.97 169.92 169.94 108.3K
15:18 169.96 170.00 169.95 169.99 187.1K
15:19 169.96 169.96 169.90 169.90 196.7K
15:20 169.93 170.02 169.92 170.00 248.3K
15:21 169.98 169.99 169.94 169.97 176.8K
15:22 169.99 169.99 169.90 169.92 142.7K
15:23 169.92 169.94 169.84 169.88 128.4K
15:24 169.87 169.88 169.77 169.77 192.1K
15:25 169.76 169.85 169.72 169.85 403.6K
15:26 169.84 169.88 169.82 169.82 214.1K
15:27 169.79 169.80 169.70 169.71 205.7K
15:28 169.71 169.75 169.67 169.67 118.4K
15:29 169.70 169.70 169.59 169.59 321.8K
15:30 169.61 169.63 169.41 169.41 302.5K
15:31 169.41 169.48 169.38 169.38 337.2K
15:32 169.37 169.40 169.33 169.36 244.9K
15:33 169.36 169.53 169.36 169.51 382.1K
15:34 169.50 169.52 169.45 169.49 193.3K
15:35 169.50 169.54 169.38 169.40 287.3K
15:36 169.38 169.44 169.33 169.44 203.4K
15:37 169.42 169.48 169.39 169.39 192.0K
15:38 169.40 169.44 169.38 169.44 172.3K
15:39 169.41 169.41 169.33 169.38 305.6K
15:40 169.37 169.50 169.37 169.50 326.3K
15:41 169.53 169.58 169.49 169.54 296.9K
15:42 169.55 169.56 169.48 169.53 270.5K
15:43 169.53 169.56 169.47 169.47 250.8K
15:44 169.50 169.55 169.50 169.52 264.1K
15:45 169.52 169.52 169.45 169.50 276.9K
15:46 169.56 169.59 169.53 169.56 252.3K
15:47 169.55 169.59 169.54 169.59 281.1K
15:48 169.59 169.61 169.55 169.61 329.3K
15:49 169.60 169.60 169.49 169.51 254.4K
15:50 169.61 169.67 169.61 169.64 835.6K
15:51 169.65 169.67 169.62 169.62 261.9K
15:52 169.63 169.63 169.48 169.52 492.7K
15:53 169.52 169.52 169.44 169.44 528.1K
15:54 169.45 169.54 169.45 169.54 599.5K
15:55 169.49 169.55 169.49 169.49 1,081.7K
15:56 169.49 169.52 169.45 169.49 863.4K
15:57 169.50 169.51 169.47 169.49 574.3K
15:58 169.48 169.60 169.45 169.60 1,774.2K
15:59 169.60 169.60 169.40 169.58 2,536.3K
16:00 169.60 169.60 169.50 169.50 20,337.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available