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
09:30 168.67 168.96 168.63 168.96 5,549.0K
09:31 169.31 169.53 169.22 169.53 345.6K
09:32 169.66 169.97 169.48 169.97 687.1K
09:33 169.72 169.80 169.58 169.67 417.8K
09:34 169.66 169.74 169.51 169.64 236.2K
09:35 169.58 169.94 169.58 169.89 248.8K
09:36 169.99 169.99 169.76 169.77 167.6K
09:37 169.78 169.91 169.65 169.90 208.3K
09:38 170.02 170.31 170.02 170.22 345.9K
09:39 170.21 170.32 170.14 170.32 319.3K
09:40 170.27 170.31 170.20 170.23 331.2K
09:41 170.27 170.35 170.11 170.13 250.8K
09:42 170.21 170.46 170.21 170.46 240.8K
09:43 170.36 170.43 170.32 170.32 210.9K
09:44 170.33 170.52 170.33 170.52 164.6K
09:45 170.64 170.96 170.62 170.88 218.7K
09:46 170.84 170.94 170.76 170.85 201.9K
09:47 170.89 170.97 170.70 170.79 208.4K
09:48 170.87 170.91 170.79 170.79 282.5K
09:49 170.74 170.74 170.56 170.56 215.1K
09:50 170.53 170.53 170.26 170.32 184.9K
09:51 170.27 170.38 170.17 170.17 155.7K
09:52 170.14 170.32 170.06 170.26 170.2K
09:53 170.25 170.34 170.25 170.25 210.0K
09:54 170.25 170.38 170.11 170.11 176.4K
09:55 170.29 170.29 170.08 170.15 145.1K
09:56 170.13 170.30 170.10 170.24 183.5K
09:57 170.26 170.39 170.20 170.39 170.9K
09:58 170.40 170.41 170.07 170.07 161.1K
09:59 170.04 170.13 170.04 170.10 113.3K
10:00 169.90 169.96 169.78 169.82 302.4K
10:01 169.83 169.98 169.80 169.89 246.3K
10:02 169.87 170.18 169.85 170.18 102.0K
10:03 170.13 170.17 170.10 170.16 83.8K
10:04 170.11 170.11 169.93 169.94 353.0K
10:05 169.95 170.11 169.95 170.10 128.3K
10:06 170.14 170.22 170.11 170.15 142.0K
10:07 170.17 170.47 170.17 170.44 232.2K
10:08 170.40 170.42 170.21 170.22 187.3K
10:09 170.28 170.28 170.10 170.10 110.7K
10:10 170.11 170.13 170.05 170.05 93.1K
10:11 170.03 170.15 170.03 170.03 118.7K
10:12 170.02 170.10 169.99 170.10 101.9K
10:13 170.10 170.28 170.06 170.26 98.6K
10:14 170.21 170.35 170.19 170.29 115.7K
10:15 170.27 170.37 170.27 170.34 108.8K
10:16 170.26 170.30 170.15 170.30 145.0K
10:17 170.34 170.51 170.34 170.42 241.0K
10:18 170.42 170.43 170.38 170.43 215.9K
10:19 170.41 170.52 170.40 170.45 143.7K
10:20 170.47 170.53 170.40 170.53 116.9K
10:21 170.46 170.77 170.46 170.77 248.8K
10:22 170.82 171.11 170.80 171.05 285.9K
10:23 171.12 171.15 170.99 170.99 177.8K
10:24 171.04 171.40 171.04 171.30 382.0K
10:25 171.32 171.38 171.19 171.19 196.3K
10:26 171.17 171.18 171.02 171.06 186.4K
10:27 171.10 171.18 171.00 171.00 110.8K
10:28 170.99 171.00 170.90 170.90 93.7K
10:29 170.89 171.02 170.86 171.01 112.9K
10:30 171.01 171.05 170.95 170.95 160.1K
10:31 170.94 171.04 170.87 170.87 171.1K
10:32 170.89 170.89 170.71 170.71 151.2K
10:33 170.80 170.80 170.69 170.75 132.3K
10:34 170.78 170.84 170.61 170.65 177.3K
10:35 170.65 170.73 170.65 170.71 90.2K
10:36 170.73 170.77 170.66 170.75 164.2K
10:37 170.71 170.77 170.65 170.77 132.9K
10:38 170.73 170.81 170.71 170.73 149.1K
10:39 170.76 170.76 170.69 170.70 101.1K
10:40 170.64 170.78 170.64 170.73 251.1K
10:41 170.70 170.99 170.70 170.96 216.0K
10:42 170.97 171.04 170.95 170.95 114.4K
10:43 170.96 170.97 170.83 170.91 131.5K
10:44 170.92 171.07 170.92 171.07 166.8K
10:45 171.08 171.10 170.99 171.05 353.3K
10:46 171.13 171.21 171.12 171.16 252.2K
10:47 171.15 171.17 171.05 171.05 159.8K
10:48 171.06 171.18 171.06 171.14 168.7K
10:49 171.15 171.15 171.08 171.12 169.1K
10:50 171.13 171.24 171.13 171.23 67.1K
10:51 171.22 171.31 171.13 171.13 161.6K
10:52 171.11 171.16 171.11 171.16 70.3K
10:53 171.14 171.14 171.00 171.07 190.7K
10:54 171.05 171.10 171.04 171.07 110.0K
10:55 171.04 171.13 171.00 171.13 124.2K
10:56 171.17 171.17 171.06 171.09 97.8K
10:57 171.09 171.18 171.09 171.12 125.1K
10:58 171.11 171.11 170.99 171.09 127.8K
10:59 171.08 171.08 170.96 170.96 81.6K
11:00 170.93 171.03 170.92 171.00 134.9K
11:01 170.96 170.98 170.93 170.98 97.8K
11:02 170.97 171.00 170.95 170.97 59.3K
11:03 170.94 170.97 170.81 170.96 237.0K
11:04 170.93 171.12 170.93 171.08 140.2K
11:05 171.06 171.09 170.94 170.94 171.6K
11:06 170.95 171.18 170.95 171.16 196.2K
11:07 171.15 171.18 171.12 171.13 84.0K
11:08 171.12 171.16 171.06 171.12 133.8K
11:09 171.12 171.13 171.08 171.12 96.3K
11:10 171.12 171.20 171.10 171.17 67.1K
11:11 171.16 171.18 171.14 171.15 85.2K
11:12 171.18 171.32 171.17 171.32 171.8K
11:13 171.32 171.43 171.31 171.43 174.3K
11:14 171.45 171.53 171.45 171.53 152.4K
11:15 171.53 171.67 171.53 171.66 150.2K
11:16 171.65 171.66 171.58 171.66 156.1K
11:17 171.65 171.71 171.65 171.71 119.2K
11:18 171.70 171.71 171.66 171.66 115.8K
11:19 171.65 171.69 171.62 171.63 124.0K
11:20 171.64 171.67 171.62 171.67 89.7K
11:21 171.67 171.74 171.67 171.74 232.2K
11:22 171.76 171.82 171.73 171.79 110.4K
11:23 171.79 171.86 171.79 171.85 92.0K
11:24 171.86 171.86 171.74 171.78 187.2K
11:25 171.78 171.80 171.77 171.78 61.5K
11:26 171.70 171.77 171.68 171.77 145.9K
11:27 171.77 171.82 171.74 171.80 76.6K
11:28 171.79 171.79 171.72 171.72 123.9K
11:29 171.70 171.70 171.66 171.68 100.9K
11:30 171.69 171.72 171.66 171.66 138.7K
11:31 171.67 171.71 171.64 171.71 134.7K
11:32 171.70 171.75 171.69 171.69 104.1K
11:33 171.68 171.70 171.50 171.50 252.5K
11:34 171.53 171.56 171.50 171.56 131.6K
11:35 171.55 171.57 171.52 171.52 109.5K
11:36 171.50 171.58 171.49 171.49 173.1K
11:37 171.47 171.50 171.47 171.50 83.4K
11:38 171.50 171.58 171.50 171.55 128.9K
11:39 171.55 171.59 171.51 171.52 95.6K
11:40 171.49 171.49 171.45 171.45 93.2K
11:41 171.47 171.52 171.44 171.50 109.1K
11:42 171.51 171.51 171.45 171.46 315.5K
11:43 171.44 171.45 171.39 171.42 56.1K
11:44 171.45 171.49 171.44 171.49 91.1K
11:45 171.46 171.50 171.44 171.48 189.4K
11:46 171.48 171.52 171.48 171.50 123.5K
11:47 171.52 171.55 171.50 171.50 92.6K
11:48 171.50 171.53 171.47 171.48 140.3K
11:49 171.47 171.54 171.47 171.52 86.5K
11:50 171.53 171.54 171.46 171.46 105.2K
11:51 171.46 171.52 171.46 171.50 43.9K
11:52 171.50 171.51 171.48 171.48 53.5K
11:53 171.46 171.47 171.45 171.47 59.0K
11:54 171.45 171.47 171.45 171.45 105.7K
11:55 171.46 171.46 171.41 171.44 117.5K
11:56 171.46 171.50 171.41 171.43 161.5K
11:57 171.43 171.45 171.38 171.40 121.6K
11:58 171.42 171.42 171.39 171.42 52.0K
11:59 171.39 171.51 171.39 171.49 105.6K
12:00 171.51 171.51 171.47 171.49 117.4K
12:01 171.48 171.48 171.37 171.39 87.3K
12:02 171.38 171.39 171.35 171.35 67.8K
12:03 171.37 171.38 171.28 171.28 115.9K
12:04 171.28 171.31 171.25 171.31 123.3K
12:05 171.31 171.41 171.31 171.41 89.8K
12:06 171.39 171.48 171.39 171.48 89.0K
12:07 171.47 171.47 171.35 171.35 110.4K
12:08 171.33 171.33 171.29 171.30 68.0K
12:09 171.32 171.32 171.26 171.31 125.8K
12:10 171.29 171.32 171.25 171.26 177.1K
12:11 171.25 171.29 171.24 171.29 61.9K
12:12 171.25 171.26 171.21 171.26 71.2K
12:13 171.26 171.28 171.24 171.27 56.3K
12:14 171.24 171.26 171.19 171.19 89.8K
12:15 171.17 171.24 171.15 171.22 115.8K
12:16 171.22 171.29 171.22 171.27 51.7K
12:17 171.27 171.28 171.24 171.28 123.8K
12:18 171.30 171.36 171.30 171.32 114.1K
12:19 171.32 171.33 171.29 171.33 183.0K
12:20 171.31 171.37 171.31 171.37 60.2K
12:21 171.38 171.40 171.36 171.40 77.6K
12:22 171.38 171.46 171.38 171.45 48.5K
12:23 171.46 171.57 171.44 171.57 190.0K
12:24 171.56 171.60 171.52 171.54 127.4K
12:25 171.58 171.62 171.57 171.58 90.5K
12:26 171.60 171.70 171.60 171.68 115.2K
12:27 171.67 171.70 171.65 171.70 390.6K
12:28 171.72 171.78 171.63 171.63 166.0K
12:29 171.63 171.67 171.59 171.59 200.6K
12:30 171.60 171.61 171.57 171.59 96.3K
12:31 171.61 171.62 171.58 171.59 63.3K
12:32 171.58 171.60 171.44 171.46 177.0K
12:33 171.45 171.47 171.44 171.46 39.5K
12:34 171.50 171.50 171.46 171.49 106.7K
12:35 171.49 171.49 171.46 171.48 112.8K
12:36 171.51 171.51 171.46 171.49 92.8K
12:37 171.47 171.49 171.42 171.45 99.4K
12:38 171.45 171.47 171.43 171.47 79.1K
12:39 171.45 171.49 171.44 171.47 65.8K
12:40 171.48 171.49 171.40 171.41 168.9K
12:41 171.39 171.45 171.39 171.45 148.3K
12:42 171.44 171.51 171.43 171.51 43.7K
12:43 171.50 171.58 171.50 171.57 81.6K
12:44 171.57 171.57 171.50 171.52 83.2K
12:45 171.52 171.65 171.52 171.65 119.8K
12:46 171.64 171.64 171.57 171.59 242.3K
12:47 171.58 171.64 171.56 171.59 103.0K
12:48 171.62 171.63 171.59 171.63 58.4K
12:49 171.63 171.70 171.60 171.65 146.3K
12:50 171.65 171.69 171.65 171.69 48.5K
12:51 171.74 171.78 171.72 171.72 97.5K
12:52 171.74 171.77 171.72 171.72 170.3K
12:53 171.71 171.74 171.67 171.74 167.3K
12:54 171.75 171.80 171.73 171.80 187.9K
12:55 171.81 171.81 171.62 171.77 319.2K
12:56 171.72 171.90 171.72 171.79 319.1K
12:57 171.79 171.79 171.71 171.73 101.4K
12:58 171.74 171.92 171.74 171.92 105.9K
12:59 171.89 171.90 171.82 171.89 124.0K
13:00 171.87 171.87 171.78 171.78 160.0K
13:01 171.77 171.81 171.75 171.81 120.7K
13:02 171.80 171.80 171.70 171.76 162.2K
13:03 171.75 171.82 171.75 171.82 55.9K
13:04 171.81 171.91 171.80 171.86 136.4K
13:05 171.87 171.88 171.82 171.85 68.4K
13:06 171.82 171.90 171.82 171.90 122.9K
13:07 171.88 171.90 171.82 171.85 134.9K
13:08 171.87 171.92 171.87 171.88 84.0K
13:09 171.88 171.88 171.77 171.77 75.7K
13:10 171.77 171.79 171.77 171.79 88.0K
13:11 171.78 171.79 171.76 171.79 94.0K
13:12 171.78 171.92 171.78 171.92 158.7K
13:13 171.92 171.99 171.92 171.99 129.2K
13:14 172.00 172.01 171.92 171.92 108.5K
13:15 171.88 171.96 171.88 171.95 73.2K
13:16 172.00 172.06 171.98 172.04 198.0K
13:17 172.02 172.02 171.90 171.90 148.2K
13:18 171.88 171.94 171.88 171.91 168.3K
13:19 171.86 171.92 171.85 171.92 95.1K
13:20 171.92 172.03 171.92 172.03 234.2K
13:21 172.07 172.08 172.01 172.01 145.0K
13:22 172.03 172.06 172.02 172.06 75.4K
13:23 172.06 172.09 172.03 172.04 95.9K
13:24 172.06 172.09 172.05 172.08 35.3K
13:25 172.08 172.09 172.06 172.07 152.9K
13:26 172.06 172.09 172.04 172.09 98.6K
13:27 172.03 172.04 172.01 172.02 143.3K
13:28 172.00 172.06 171.98 172.04 114.1K
13:29 172.05 172.07 172.04 172.05 74.5K
13:30 172.06 172.12 172.06 172.12 100.2K
13:31 172.12 172.15 172.10 172.14 45.1K
13:32 172.14 172.21 172.14 172.20 131.3K
13:33 172.20 172.21 172.15 172.21 96.2K
13:34 172.21 172.24 172.18 172.24 105.2K
13:35 172.21 172.25 172.19 172.20 105.3K
13:36 172.21 172.21 172.10 172.10 152.2K
13:37 172.14 172.14 172.06 172.06 88.9K
13:38 172.08 172.09 172.04 172.07 129.3K
13:39 172.06 172.07 171.99 172.02 212.0K
13:40 171.99 172.00 171.97 171.99 66.3K
13:41 171.98 172.01 171.97 172.01 118.1K
13:42 172.01 172.03 171.93 171.93 76.9K
13:43 171.94 171.96 171.91 171.94 96.9K
13:44 171.94 172.00 171.94 172.00 69.1K
13:45 171.99 172.14 171.99 172.13 206.9K
13:46 172.13 172.16 172.12 172.16 82.2K
13:47 172.15 172.16 172.12 172.14 114.5K
13:48 172.13 172.19 172.13 172.17 60.0K
13:49 172.16 172.18 172.14 172.14 251.2K
13:50 172.15 172.19 172.15 172.19 112.3K
13:51 172.21 172.21 172.16 172.16 118.0K
13:52 172.16 172.16 171.99 171.99 153.5K
13:53 171.99 172.06 171.99 172.05 77.8K
13:54 172.06 172.08 172.06 172.06 36.7K
13:55 172.06 172.07 172.04 172.05 40.6K
13:56 172.04 172.07 172.00 172.04 152.4K
13:57 172.05 172.06 172.03 172.06 28.7K
13:58 172.07 172.07 172.02 172.03 64.6K
13:59 172.03 172.03 171.97 171.97 153.2K
14:00 171.96 171.99 171.95 171.95 78.4K
14:01 171.94 171.95 171.88 171.92 149.1K
14:02 171.94 171.94 171.87 171.88 70.2K
14:03 171.89 171.90 171.88 171.89 49.8K
14:04 171.89 172.00 171.89 172.00 140.9K
14:05 172.00 172.00 171.84 171.86 195.7K
14:06 171.86 171.87 171.84 171.87 43.5K
14:07 171.85 171.85 171.81 171.83 82.4K
14:08 171.83 171.87 171.82 171.86 77.5K
14:09 171.87 171.88 171.82 171.84 103.0K
14:10 171.84 171.90 171.84 171.90 101.0K
14:11 171.89 171.95 171.89 171.95 116.9K
14:12 171.93 171.99 171.93 171.95 146.6K
14:13 171.84 171.86 171.84 171.86 96.6K
14:14 171.86 171.86 171.81 171.82 45.0K
14:15 171.83 171.83 171.69 171.71 163.7K
14:16 171.73 171.74 171.71 171.72 63.8K
14:17 171.72 171.77 171.71 171.76 53.7K
14:18 171.76 171.77 171.73 171.74 99.9K
14:19 171.73 171.76 171.70 171.75 78.3K
14:20 171.75 171.76 171.73 171.75 53.5K
14:21 171.76 171.82 171.76 171.81 69.5K
14:22 171.81 171.83 171.79 171.81 80.1K
14:23 171.81 171.87 171.80 171.85 133.0K
14:24 171.85 171.89 171.85 171.89 92.3K
14:25 171.85 171.87 171.85 171.86 93.0K
14:26 171.85 171.88 171.81 171.82 64.3K
14:27 171.84 171.84 171.81 171.82 39.0K
14:28 171.81 171.86 171.79 171.86 133.0K
14:29 171.87 171.87 171.79 171.81 88.5K
14:30 171.81 171.85 171.81 171.83 41.5K
14:31 171.82 171.89 171.82 171.86 84.7K
14:32 171.87 171.87 171.81 171.84 69.8K
14:33 171.83 171.84 171.83 171.84 41.0K
14:34 171.84 171.84 171.80 171.83 59.5K
14:35 171.81 171.85 171.76 171.76 117.8K
14:36 171.75 171.75 171.71 171.72 94.9K
14:37 171.74 171.76 171.73 171.76 63.0K
14:38 171.73 171.77 171.73 171.77 82.0K
14:39 171.79 171.79 171.73 171.74 52.2K
14:40 171.75 171.81 171.67 171.76 146.7K
14:41 171.79 171.80 171.75 171.80 43.9K
14:42 171.81 171.85 171.79 171.83 59.4K
14:43 171.84 171.84 171.77 171.82 181.5K
14:44 171.80 171.86 171.80 171.86 68.5K
14:45 171.86 171.90 171.85 171.88 34.8K
14:46 171.87 171.88 171.82 171.88 65.0K
14:47 171.87 171.88 171.84 171.84 65.3K
14:48 171.84 171.86 171.84 171.85 37.2K
14:49 171.85 171.87 171.84 171.85 58.8K
14:50 171.86 171.88 171.84 171.84 89.9K
14:51 171.85 171.91 171.84 171.89 77.7K
14:52 171.90 171.90 171.86 171.87 43.7K
14:53 171.88 171.90 171.85 171.90 77.9K
14:54 171.90 171.93 171.88 171.93 117.2K
14:55 171.92 171.94 171.88 171.88 112.4K
14:56 171.89 171.91 171.89 171.91 64.3K
14:57 171.91 171.92 171.89 171.89 57.0K
14:58 171.91 171.98 171.90 171.93 121.0K
14:59 171.95 171.95 171.88 171.92 163.3K
15:00 171.95 171.95 171.86 171.90 106.0K
15:01 171.90 171.92 171.87 171.89 53.5K
15:02 171.87 171.93 171.87 171.89 62.7K
15:03 171.91 171.92 171.87 171.87 101.0K
15:04 171.87 171.87 171.79 171.82 85.2K
15:05 171.82 171.84 171.78 171.84 65.3K
15:06 171.83 171.85 171.82 171.83 66.6K
15:07 171.82 171.83 171.79 171.79 119.0K
15:08 171.80 171.82 171.78 171.79 57.7K
15:09 171.81 171.83 171.80 171.82 48.7K
15:10 171.82 171.85 171.79 171.79 154.8K
15:11 171.80 171.81 171.75 171.77 216.9K
15:12 171.77 171.81 171.76 171.81 71.1K
15:13 171.80 171.81 171.75 171.75 112.5K
15:14 171.71 171.73 171.67 171.67 112.2K
15:15 171.70 171.73 171.70 171.72 57.2K
15:16 171.73 171.74 171.67 171.70 103.8K
15:17 171.71 171.71 171.67 171.68 94.8K
15:18 171.68 171.70 171.67 171.69 53.7K
15:19 171.69 171.70 171.68 171.69 77.2K
15:20 171.69 171.71 171.67 171.71 65.5K
15:21 171.69 171.70 171.65 171.68 159.1K
15:22 171.65 171.66 171.49 171.49 6,210.3K
15:23 171.51 171.56 171.44 171.48 5,530.9K
15:24 171.49 171.51 171.47 171.51 145.3K
15:25 171.49 171.53 171.49 171.52 67.8K
15:26 171.51 171.59 171.51 171.53 223.7K
15:27 171.50 171.62 171.50 171.62 149.4K
15:28 171.63 171.64 171.61 171.63 214.8K
15:29 171.66 171.66 171.54 171.57 184.1K
15:30 171.58 171.60 171.55 171.58 140.4K
15:31 171.59 171.59 171.53 171.56 91.6K
15:32 171.56 171.58 171.54 171.55 64.0K
15:33 171.53 171.61 171.52 171.61 117.0K
15:34 171.61 171.64 171.61 171.62 89.0K
15:35 171.64 171.64 171.58 171.61 166.0K
15:36 171.62 171.64 171.61 171.61 85.5K
15:37 171.64 171.64 171.60 171.62 159.4K
15:38 171.65 171.65 171.56 171.57 227.4K
15:39 171.57 171.57 171.54 171.55 161.1K
15:40 171.56 171.64 171.55 171.59 207.5K
15:41 171.60 171.60 171.52 171.52 121.4K
15:42 171.52 171.59 171.52 171.59 267.2K
15:43 171.62 171.67 171.62 171.67 196.1K
15:44 171.67 171.69 171.63 171.69 181.0K
15:45 171.70 171.74 171.64 171.74 304.4K
15:46 171.74 171.78 171.72 171.74 303.7K
15:47 171.73 171.74 171.70 171.70 239.6K
15:48 171.70 171.75 171.70 171.73 115.4K
15:49 171.73 171.76 171.67 171.76 234.3K
15:50 171.79 171.96 171.79 171.87 582.1K
15:51 171.85 171.85 171.74 171.74 244.9K
15:52 171.75 171.85 171.73 171.85 258.4K
15:53 171.83 171.85 171.75 171.78 367.6K
15:54 171.78 171.84 171.73 171.84 484.3K
15:55 171.91 172.00 171.91 171.95 606.1K
15:56 171.97 171.98 171.93 171.94 538.5K
15:57 171.93 171.95 171.84 171.86 825.9K
15:58 171.86 171.92 171.85 171.88 898.5K
15:59 171.87 171.87 171.75 171.76 1,278.3K
16:00 171.82 171.82 171.76 171.76 20,957.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available