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
09:30 174.27 174.27 173.93 174.11 2,196.8K
09:31 174.13 174.33 173.98 174.11 192.2K
09:32 174.13 174.33 173.75 173.96 519.4K
09:33 174.04 174.08 173.81 174.06 422.2K
09:34 174.19 174.55 174.19 174.38 333.8K
09:35 174.36 174.49 174.27 174.27 537.6K
09:36 174.38 174.38 174.09 174.18 527.9K
09:37 174.23 174.37 174.17 174.35 571.4K
09:38 174.32 174.32 174.13 174.31 208.3K
09:39 174.25 174.25 173.92 174.25 297.2K
09:40 174.28 174.28 173.97 173.97 165.0K
09:41 173.98 173.98 173.51 173.56 353.0K
09:42 173.42 173.83 173.42 173.82 198.9K
09:43 173.84 173.93 173.64 173.93 220.5K
09:44 173.96 174.00 173.60 173.81 183.2K
09:45 173.83 173.85 173.59 173.66 187.0K
09:46 173.63 173.71 173.49 173.55 153.6K
09:47 173.45 173.54 173.34 173.46 137.9K
09:48 173.50 173.70 173.50 173.62 140.5K
09:49 173.52 173.93 173.52 173.89 237.1K
09:50 173.92 174.12 173.92 174.12 270.7K
09:51 174.06 174.06 173.87 173.97 142.1K
09:52 173.91 173.94 173.73 173.76 168.8K
09:53 173.73 173.83 173.57 173.81 104.0K
09:54 173.80 173.83 173.73 173.83 129.4K
09:55 173.89 173.96 173.84 173.84 166.6K
09:56 173.81 173.88 173.78 173.84 124.1K
09:57 173.88 174.21 173.88 174.21 216.0K
09:58 174.21 174.31 174.14 174.28 194.7K
09:59 174.28 174.56 174.28 174.56 359.5K
10:00 174.39 174.42 174.30 174.39 221.4K
10:01 174.35 174.39 174.28 174.34 219.1K
10:02 174.29 174.33 174.16 174.19 194.3K
10:03 174.18 174.19 174.08 174.10 125.7K
10:04 174.02 174.13 174.01 174.07 120.4K
10:05 174.04 174.21 173.98 174.21 161.5K
10:06 174.14 174.17 174.09 174.13 141.4K
10:07 174.14 174.16 173.93 173.95 95.6K
10:08 174.06 174.10 173.85 173.86 102.4K
10:09 173.85 174.00 173.85 173.98 203.0K
10:10 174.00 174.03 173.82 173.85 94.1K
10:11 173.89 173.93 173.78 173.78 165.2K
10:12 173.78 174.03 173.77 174.02 170.3K
10:13 173.99 174.09 173.97 174.06 91.6K
10:14 174.05 174.05 173.98 174.02 159.8K
10:15 174.06 174.18 174.05 174.11 164.1K
10:16 174.06 174.23 174.06 174.20 123.1K
10:17 174.19 174.26 174.10 174.26 111.9K
10:18 174.32 174.36 174.31 174.32 187.3K
10:19 174.26 174.26 174.17 174.17 142.2K
10:20 174.14 174.21 174.11 174.20 107.4K
10:21 174.20 174.20 174.08 174.11 128.6K
10:22 174.14 174.18 174.02 174.13 116.4K
10:23 174.15 174.17 174.09 174.17 57.9K
10:24 174.19 174.23 174.13 174.22 124.1K
10:25 174.22 174.28 174.22 174.25 104.6K
10:26 174.24 174.26 173.88 173.89 332.3K
10:27 173.90 173.92 173.84 173.88 198.2K
10:28 173.88 173.97 173.85 173.91 175.3K
10:29 173.97 174.05 173.96 173.99 106.5K
10:30 173.94 173.97 173.88 173.92 156.9K
10:31 173.84 173.86 173.81 173.83 95.6K
10:32 173.82 173.86 173.71 173.71 217.2K
10:33 173.72 173.85 173.67 173.85 278.8K
10:34 173.85 173.91 173.80 173.89 198.2K
10:35 173.91 173.95 173.85 173.85 210.2K
10:36 173.86 173.86 173.67 173.79 137.0K
10:37 173.80 173.80 173.70 173.70 166.0K
10:38 173.72 173.73 173.66 173.70 134.3K
10:39 173.71 173.79 173.71 173.79 95.3K
10:40 173.79 173.80 173.75 173.79 110.2K
10:41 173.78 173.85 173.71 173.83 143.6K
10:42 173.83 173.84 173.80 173.81 144.5K
10:43 173.81 174.01 173.78 174.01 692.0K
10:44 174.02 174.22 174.02 174.15 134.5K
10:45 174.16 174.16 174.08 174.12 77.0K
10:46 174.10 174.11 174.05 174.07 85.2K
10:47 174.05 174.13 174.05 174.13 133.9K
10:48 174.09 174.11 174.01 174.02 83.5K
10:49 173.89 173.92 173.79 173.80 150.4K
10:50 173.76 173.81 173.50 173.50 293.4K
10:51 173.49 173.62 173.47 173.59 182.5K
10:52 173.54 173.68 173.54 173.67 126.3K
10:53 173.67 173.70 173.65 173.70 67.2K
10:54 173.70 173.70 173.55 173.58 131.4K
10:55 173.61 173.67 173.58 173.66 92.9K
10:56 173.65 173.68 173.63 173.65 116.9K
10:57 173.61 173.84 173.58 173.84 193.8K
10:58 173.83 173.86 173.80 173.80 58.6K
10:59 173.84 173.84 173.74 173.76 126.6K
11:00 173.80 173.88 173.80 173.81 129.4K
11:01 173.83 173.83 173.68 173.70 114.7K
11:02 173.68 173.76 173.67 173.76 106.7K
11:03 173.79 173.79 173.74 173.77 153.9K
11:04 173.77 173.77 173.70 173.71 52.5K
11:05 173.70 173.74 173.69 173.70 73.9K
11:06 173.70 173.75 173.62 173.73 196.4K
11:07 173.73 173.84 173.72 173.76 153.8K
11:08 173.75 173.78 173.73 173.74 67.5K
11:09 173.73 173.79 173.72 173.79 69.0K
11:10 173.79 173.84 173.77 173.84 88.1K
11:11 173.84 173.84 173.71 173.72 130.5K
11:12 173.74 173.77 173.73 173.74 55.4K
11:13 173.75 173.75 173.64 173.66 87.9K
11:14 173.68 173.69 173.64 173.69 75.4K
11:15 173.66 173.70 173.66 173.69 62.9K
11:16 173.70 173.70 173.56 173.57 327.0K
11:17 173.57 173.66 173.53 173.53 239.8K
11:18 173.52 173.53 173.32 173.40 313.9K
11:19 173.42 173.50 173.40 173.48 107.0K
11:20 173.48 173.50 173.44 173.49 56.6K
11:21 173.52 173.52 173.49 173.50 73.2K
11:22 173.50 173.51 173.48 173.51 60.7K
11:23 173.51 173.55 173.48 173.48 80.9K
11:24 173.48 173.48 173.39 173.45 163.5K
11:25 173.44 173.48 173.43 173.46 81.4K
11:26 173.46 173.55 173.46 173.55 131.2K
11:27 173.53 173.55 173.51 173.53 101.8K
11:28 173.55 173.56 173.53 173.55 92.2K
11:29 173.54 173.58 173.53 173.57 76.7K
11:30 173.56 173.60 173.51 173.51 126.9K
11:31 173.51 173.54 173.51 173.53 120.0K
11:32 173.54 173.57 173.54 173.56 111.8K
11:33 173.56 173.57 173.46 173.48 96.3K
11:34 173.45 173.48 173.44 173.44 66.3K
11:35 173.45 173.48 173.44 173.44 50.5K
11:36 173.44 173.45 173.34 173.36 82.1K
11:37 173.38 173.38 173.32 173.34 73.8K
11:38 173.35 173.45 173.35 173.45 159.9K
11:39 173.45 173.53 173.45 173.51 105.6K
11:40 173.52 173.55 173.50 173.55 102.4K
11:41 173.56 173.56 173.41 173.41 89.4K
11:42 173.36 173.41 173.36 173.40 84.9K
11:43 173.40 173.41 173.35 173.38 57.7K
11:44 173.36 173.36 173.31 173.33 75.1K
11:45 173.37 173.42 173.37 173.39 85.3K
11:46 173.36 173.41 173.35 173.41 90.9K
11:47 173.38 173.39 173.36 173.38 107.9K
11:48 173.38 173.39 173.34 173.34 108.2K
11:49 173.35 173.36 173.31 173.31 330.7K
11:50 173.32 173.34 173.29 173.29 41.7K
11:51 173.22 173.25 173.13 173.13 232.2K
11:52 173.15 173.17 173.05 173.05 67.8K
11:53 173.04 173.05 172.94 172.96 104.9K
11:54 172.96 173.04 172.95 173.04 93.4K
11:55 173.03 173.09 173.03 173.09 138.6K
11:56 173.10 173.10 173.04 173.04 100.7K
11:57 173.06 173.11 173.04 173.11 75.2K
11:58 173.13 173.13 173.06 173.06 74.9K
11:59 173.08 173.08 172.95 172.96 183.6K
12:00 172.95 172.95 172.80 172.80 94.0K
12:01 172.80 172.84 172.78 172.78 75.7K
12:02 172.79 172.82 172.78 172.79 63.3K
12:03 172.81 172.84 172.74 172.84 75.2K
12:04 172.85 172.91 172.83 172.91 85.0K
12:05 172.94 172.99 172.94 172.96 79.8K
12:06 172.97 173.11 172.96 173.08 109.7K
12:07 173.08 173.09 173.00 173.01 72.7K
12:08 173.08 173.12 173.05 173.10 83.6K
12:09 173.10 173.12 173.07 173.07 67.4K
12:10 173.00 173.02 172.92 172.92 119.3K
12:11 172.92 173.00 172.89 172.94 141.1K
12:12 172.95 172.96 172.93 172.96 56.2K
12:13 172.96 172.99 172.91 172.93 96.0K
12:14 172.93 172.95 172.91 172.93 73.3K
12:15 172.92 172.92 172.77 172.77 102.7K
12:16 172.79 172.79 172.72 172.76 91.0K
12:17 172.75 172.77 172.67 172.67 68.7K
12:18 172.66 172.72 172.64 172.71 123.5K
12:19 172.72 172.73 172.62 172.62 55.0K
12:20 172.60 172.68 172.60 172.68 105.3K
12:21 172.71 172.72 172.68 172.71 76.0K
12:22 172.69 172.72 172.64 172.65 48.5K
12:23 172.62 172.65 172.56 172.56 96.1K
12:24 172.59 172.64 172.52 172.52 92.2K
12:25 172.53 172.55 172.41 172.41 69.4K
12:26 172.44 172.57 172.43 172.53 67.7K
12:27 172.52 172.66 172.51 172.60 99.3K
12:28 172.62 172.62 172.53 172.59 121.5K
12:29 172.60 172.62 172.55 172.62 54.6K
12:30 172.61 172.75 172.61 172.66 71.2K
12:31 172.65 172.65 172.61 172.64 71.2K
12:32 172.66 172.71 172.64 172.66 127.9K
12:33 172.66 172.68 172.64 172.66 33.6K
12:34 172.65 172.69 172.64 172.65 40.6K
12:35 172.65 172.79 172.65 172.77 74.5K
12:36 172.73 172.75 172.71 172.73 61.4K
12:37 172.71 172.73 172.70 172.70 37.6K
12:38 172.69 172.73 172.65 172.68 80.3K
12:39 172.68 172.68 172.58 172.60 82.0K
12:40 172.59 172.59 172.52 172.54 81.2K
12:41 172.52 172.59 172.51 172.59 93.7K
12:42 172.61 172.68 172.61 172.68 129.1K
12:43 172.66 172.66 172.52 172.52 103.1K
12:44 172.53 172.55 172.48 172.51 174.9K
12:45 172.53 172.54 172.49 172.54 36.8K
12:46 172.53 172.53 172.46 172.49 84.5K
12:47 172.49 172.50 172.46 172.46 54.3K
12:48 172.47 172.49 172.43 172.48 114.8K
12:49 172.51 172.56 172.51 172.55 42.5K
12:50 172.54 172.55 172.48 172.48 61.9K
12:51 172.49 172.49 172.44 172.45 92.6K
12:52 172.45 172.45 172.42 172.45 70.3K
12:53 172.40 172.45 172.39 172.42 65.3K
12:54 172.41 172.49 172.41 172.46 101.2K
12:55 172.47 172.51 172.43 172.50 153.2K
12:56 172.51 172.51 172.47 172.47 38.5K
12:57 172.48 172.48 172.44 172.46 35.3K
12:58 172.47 172.50 172.45 172.50 51.3K
12:59 172.50 172.56 172.47 172.54 70.1K
13:00 172.53 172.63 172.53 172.63 162.2K
13:01 172.60 172.61 172.58 172.60 99.3K
13:02 172.59 172.59 172.51 172.58 120.9K
13:03 172.53 172.62 172.53 172.61 102.6K
13:04 172.61 172.66 172.59 172.64 91.8K
13:05 172.60 172.60 172.55 172.58 56.3K
13:06 172.57 172.61 172.57 172.60 67.1K
13:07 172.60 172.66 172.60 172.62 53.2K
13:08 172.64 172.64 172.53 172.55 57.2K
13:09 172.55 172.58 172.54 172.58 52.5K
13:10 172.57 172.63 172.57 172.61 83.7K
13:11 172.57 172.60 172.48 172.48 77.3K
13:12 172.48 172.65 172.48 172.64 233.2K
13:13 172.64 172.69 172.62 172.67 62.0K
13:14 172.68 172.68 172.63 172.67 54.6K
13:15 172.66 172.67 172.58 172.66 53.0K
13:16 172.66 172.66 172.64 172.65 25.5K
13:17 172.65 172.67 172.57 172.57 82.9K
13:18 172.58 172.68 172.58 172.68 90.7K
13:19 172.66 172.69 172.64 172.69 65.5K
13:20 172.68 172.70 172.67 172.70 30.8K
13:21 172.70 172.70 172.57 172.57 48.9K
13:22 172.60 172.60 172.44 172.45 56.8K
13:23 172.45 172.47 172.31 172.31 76.1K
13:24 172.32 172.36 172.27 172.27 96.9K
13:25 172.25 172.28 172.22 172.26 79.8K
13:26 172.27 172.28 172.23 172.27 26.8K
13:27 172.27 172.46 172.27 172.41 83.4K
13:28 172.39 172.50 172.37 172.43 134.2K
13:29 172.42 172.50 172.41 172.50 70.1K
13:30 172.49 172.52 172.47 172.51 64.7K
13:31 172.51 172.52 172.48 172.50 60.7K
13:32 172.49 172.52 172.44 172.44 82.9K
13:33 172.44 172.56 172.41 172.55 101.3K
13:34 172.55 172.57 172.53 172.56 64.2K
13:35 172.56 172.57 172.53 172.53 42.9K
13:36 172.51 172.55 172.46 172.46 35.9K
13:37 172.47 172.50 172.44 172.45 42.5K
13:38 172.45 172.46 172.43 172.43 27.3K
13:39 172.43 172.43 172.39 172.41 82.4K
13:40 172.43 172.43 172.39 172.40 51.0K
13:41 172.40 172.50 172.40 172.50 104.2K
13:42 172.50 172.50 172.48 172.49 35.7K
13:43 172.48 172.48 172.44 172.44 52.9K
13:44 172.44 172.45 172.42 172.42 61.2K
13:45 172.42 172.42 172.38 172.38 32.0K
13:46 172.38 172.39 172.36 172.37 52.6K
13:47 172.35 172.37 172.34 172.34 45.6K
13:48 172.34 172.36 172.32 172.32 56.8K
13:49 172.35 172.40 172.34 172.37 88.4K
13:50 172.39 172.39 172.23 172.23 120.7K
13:51 172.23 172.26 172.17 172.17 99.6K
13:52 172.14 172.20 172.14 172.19 57.8K
13:53 172.17 172.17 172.13 172.14 65.2K
13:54 172.14 172.25 172.14 172.25 112.0K
13:55 172.23 172.23 172.14 172.20 90.5K
13:56 172.19 172.29 172.19 172.27 65.6K
13:57 172.29 172.29 172.21 172.21 64.9K
13:58 172.20 172.25 172.18 172.24 45.8K
13:59 172.20 172.24 172.20 172.20 51.1K
14:00 172.19 172.21 172.06 172.09 312.0K
14:01 172.10 172.13 171.98 172.13 270.3K
14:02 172.15 172.17 172.12 172.17 130.0K
14:03 172.14 172.15 171.97 171.97 79.7K
14:04 171.96 172.09 171.94 172.09 141.9K
14:05 172.04 172.12 172.03 172.04 143.7K
14:06 172.05 172.12 172.03 172.04 86.9K
14:07 172.10 172.16 172.10 172.16 123.3K
14:08 172.16 172.18 172.12 172.12 153.0K
14:09 172.13 172.14 172.10 172.14 118.5K
14:10 172.13 172.14 172.06 172.06 229.2K
14:11 172.05 172.07 172.02 172.05 51.1K
14:12 172.03 172.09 172.03 172.04 68.0K
14:13 172.05 172.13 172.03 172.06 115.7K
14:14 172.05 172.09 172.04 172.04 68.9K
14:15 172.03 172.08 172.03 172.06 143.6K
14:16 172.07 172.09 172.04 172.04 166.9K
14:17 172.04 172.08 171.89 171.89 133.3K
14:18 171.89 171.92 171.88 171.92 83.0K
14:19 171.93 171.94 171.92 171.94 68.1K
14:20 171.92 171.95 171.91 171.92 53.0K
14:21 171.92 171.95 171.90 171.91 84.7K
14:22 171.90 171.91 171.81 171.81 153.4K
14:23 171.80 171.87 171.79 171.81 262.2K
14:24 171.82 171.85 171.79 171.81 67.7K
14:25 171.79 171.83 171.77 171.81 111.5K
14:26 171.81 171.82 171.79 171.82 43.7K
14:27 171.80 171.81 171.74 171.80 97.8K
14:28 171.81 171.81 171.77 171.80 47.0K
14:29 171.83 171.84 171.79 171.79 84.2K
14:30 171.78 171.83 171.78 171.83 66.8K
14:31 171.83 171.93 171.83 171.93 162.2K
14:32 171.95 171.99 171.89 171.99 153.6K
14:33 171.99 172.03 171.97 171.97 80.4K
14:34 171.99 171.99 171.93 171.93 97.8K
14:35 171.91 171.95 171.86 171.86 91.8K
14:36 171.87 171.87 171.84 171.87 70.6K
14:37 171.87 171.93 171.87 171.92 163.6K
14:38 172.04 172.08 172.00 172.00 209.8K
14:39 171.98 171.99 171.91 171.93 89.0K
14:40 171.98 172.05 171.96 172.04 108.1K
14:41 172.04 172.04 172.00 172.03 173.1K
14:42 172.01 172.08 172.01 172.04 126.4K
14:43 172.02 172.03 171.99 172.00 120.6K
14:44 171.98 172.00 171.93 171.96 89.6K
14:45 171.95 172.07 171.91 172.07 180.4K
14:46 172.09 172.15 172.09 172.14 127.0K
14:47 172.15 172.25 172.15 172.22 126.0K
14:48 172.23 172.23 172.16 172.21 101.4K
14:49 172.22 172.22 172.16 172.17 97.7K
14:50 172.17 172.17 172.07 172.12 111.6K
14:51 172.13 172.28 172.13 172.28 153.7K
14:52 172.27 172.29 172.26 172.27 94.0K
14:53 172.28 172.30 172.22 172.25 93.0K
14:54 172.21 172.21 172.08 172.08 169.3K
14:55 172.07 172.09 172.00 172.02 43.5K
14:56 172.01 172.08 171.99 171.99 104.3K
14:57 172.01 172.10 172.01 172.08 129.2K
14:58 172.10 172.12 172.09 172.09 103.6K
14:59 172.07 172.10 172.03 172.04 72.4K
15:00 172.05 172.13 172.03 172.12 104.8K
15:01 172.12 172.19 172.11 172.18 116.7K
15:02 172.19 172.19 172.09 172.09 95.8K
15:03 172.10 172.14 172.08 172.12 88.3K
15:04 172.12 172.12 172.04 172.04 94.2K
15:05 172.06 172.06 171.93 171.97 94.4K
15:06 171.96 171.97 171.93 171.94 86.1K
15:07 171.95 171.98 171.88 171.88 106.4K
15:08 171.89 171.93 171.88 171.92 85.2K
15:09 171.94 172.00 171.94 171.96 89.0K
15:10 171.97 172.07 171.97 172.06 107.0K
15:11 172.04 172.06 172.00 172.03 199.5K
15:12 172.05 172.11 172.04 172.09 122.4K
15:13 172.09 172.09 171.93 171.93 185.3K
15:14 171.95 171.98 171.88 171.88 73.4K
15:15 171.89 171.93 171.89 171.91 78.9K
15:16 171.91 172.05 171.91 172.01 208.2K
15:17 172.01 172.01 171.98 171.99 116.8K
15:18 171.91 171.94 171.89 171.91 170.2K
15:19 171.91 172.06 171.90 172.06 98.6K
15:20 172.05 172.09 172.03 172.09 86.5K
15:21 172.09 172.14 172.08 172.11 169.4K
15:22 172.12 172.14 172.11 172.12 150.5K
15:23 172.12 172.15 172.12 172.15 81.2K
15:24 172.13 172.14 172.07 172.07 173.4K
15:25 172.04 172.11 172.04 172.11 127.0K
15:26 172.12 172.15 172.10 172.15 97.7K
15:27 172.17 172.21 172.16 172.18 98.7K
15:28 172.16 172.19 172.14 172.16 140.6K
15:29 172.16 172.18 172.08 172.08 130.4K
15:30 172.06 172.06 171.93 172.00 201.5K
15:31 172.01 172.01 172.00 172.01 83.7K
15:32 172.01 172.05 172.01 172.05 122.8K
15:33 172.07 172.19 172.07 172.15 203.8K
15:34 172.14 172.14 172.05 172.05 173.2K
15:35 172.03 172.05 171.95 171.98 148.8K
15:36 172.02 172.02 172.01 172.01 113.5K
15:37 172.01 172.03 172.00 172.02 124.8K
15:38 172.08 172.11 172.02 172.05 254.6K
15:39 172.06 172.06 172.02 172.02 162.8K
15:40 172.04 172.11 172.03 172.11 125.2K
15:41 172.12 172.20 172.12 172.19 155.7K
15:42 172.18 172.22 172.16 172.19 216.7K
15:43 172.17 172.20 172.15 172.19 146.7K
15:44 172.19 172.19 172.14 172.17 129.6K
15:45 172.18 172.18 172.14 172.15 197.4K
15:46 172.12 172.16 172.10 172.13 260.6K
15:47 172.12 172.15 172.09 172.11 266.7K
15:48 172.11 172.15 172.10 172.15 204.1K
15:49 172.14 172.16 172.12 172.15 215.4K
15:50 172.16 172.16 172.10 172.10 453.2K
15:51 172.10 172.10 171.87 171.87 372.0K
15:52 171.89 171.92 171.83 171.84 437.2K
15:53 171.82 171.82 171.71 171.73 326.1K
15:54 171.73 171.75 171.64 171.65 356.3K
15:55 171.67 171.67 171.51 171.51 608.1K
15:56 171.54 171.64 171.54 171.64 699.4K
15:57 171.61 171.61 171.54 171.56 475.0K
15:58 171.58 171.63 171.56 171.58 958.5K
15:59 171.60 171.68 171.47 171.68 1,852.6K
16:00 171.69 171.69 171.64 171.64 9,325.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available