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
09:30 175.84 176.56 175.73 176.56 1,822.3K
09:31 176.54 176.54 176.06 176.06 168.9K
09:32 175.75 175.85 175.64 175.66 243.2K
09:33 175.59 175.72 175.52 175.70 116.1K
09:34 175.64 175.76 175.47 175.60 93.6K
09:35 175.56 175.62 175.54 175.56 130.9K
09:36 175.57 175.67 175.49 175.64 73.6K
09:37 175.58 175.72 175.46 175.69 159.8K
09:38 175.71 175.72 175.53 175.53 144.3K
09:39 175.57 175.57 175.35 175.44 102.1K
09:40 175.47 175.50 175.45 175.47 91.2K
09:41 175.45 175.55 175.39 175.54 129.7K
09:42 175.55 175.56 175.35 175.35 72.5K
09:43 175.33 175.36 175.31 175.34 110.4K
09:44 175.34 175.49 175.32 175.49 101.8K
09:45 175.41 175.43 175.32 175.39 120.3K
09:46 175.36 175.36 175.22 175.24 77.3K
09:47 175.24 175.27 175.17 175.19 93.6K
09:48 175.18 175.20 175.00 175.04 57.1K
09:49 175.06 175.17 175.06 175.10 215.8K
09:50 175.10 175.17 175.10 175.14 178.1K
09:51 175.12 175.30 175.12 175.25 128.9K
09:52 175.25 175.33 175.25 175.29 45.3K
09:53 175.22 175.32 175.21 175.28 90.1K
09:54 175.31 175.38 175.31 175.33 91.9K
09:55 175.36 175.52 175.36 175.48 106.4K
09:56 175.51 175.51 175.41 175.41 101.6K
09:57 175.43 175.52 175.33 175.33 292.2K
09:58 175.35 175.51 175.32 175.51 187.6K
09:59 175.50 175.55 175.47 175.53 80.8K
10:00 175.53 175.56 175.51 175.54 100.1K
10:01 175.46 175.51 175.37 175.51 407.7K
10:02 175.50 175.68 175.50 175.66 191.9K
10:03 175.67 175.69 175.56 175.63 138.4K
10:04 175.61 175.62 175.57 175.62 109.3K
10:05 175.61 175.63 175.56 175.56 139.1K
10:06 175.57 175.79 175.57 175.77 99.8K
10:07 175.72 175.72 175.70 175.70 122.3K
10:08 175.69 175.78 175.67 175.73 67.0K
10:09 175.78 175.82 175.72 175.82 154.7K
10:10 175.83 175.92 175.83 175.86 64.0K
10:11 175.82 175.87 175.80 175.80 188.4K
10:12 175.80 175.93 175.80 175.90 108.2K
10:13 175.90 175.90 175.84 175.86 99.4K
10:14 175.87 175.90 175.83 175.85 67.6K
10:15 175.84 175.88 175.80 175.83 42.7K
10:16 175.83 175.85 175.75 175.75 117.7K
10:17 175.74 175.84 175.73 175.82 116.5K
10:18 175.80 175.82 175.69 175.72 239.2K
10:19 175.71 175.73 175.65 175.70 98.7K
10:20 175.68 175.76 175.68 175.74 56.3K
10:21 175.75 175.79 175.74 175.77 86.2K
10:22 175.75 175.84 175.75 175.82 98.4K
10:23 175.82 175.89 175.82 175.89 117.4K
10:24 175.89 175.96 175.87 175.88 101.3K
10:25 175.87 175.89 175.85 175.85 59.7K
10:26 175.84 175.97 175.84 175.92 162.2K
10:27 175.90 175.93 175.90 175.90 212.8K
10:28 175.92 175.93 175.86 175.93 84.6K
10:29 175.92 175.92 175.85 175.85 81.3K
10:30 175.86 175.97 175.86 175.94 170.6K
10:31 175.92 176.01 175.92 176.01 56.5K
10:32 176.02 176.02 175.92 175.93 67.3K
10:33 175.92 175.97 175.92 175.93 69.9K
10:34 175.92 175.95 175.91 175.95 50.0K
10:35 175.93 175.95 175.89 175.89 319.4K
10:36 175.83 175.97 175.83 175.97 97.3K
10:37 175.97 175.99 175.92 175.95 83.3K
10:38 175.95 176.08 175.94 176.07 71.6K
10:39 176.10 176.11 176.06 176.07 50.4K
10:40 176.09 176.13 176.05 176.07 86.0K
10:41 176.07 176.11 176.07 176.11 49.3K
10:42 176.10 176.10 176.03 176.03 75.1K
10:43 176.04 176.04 175.92 175.96 162.3K
10:44 175.98 176.00 175.92 175.99 147.5K
10:45 175.99 176.02 175.96 175.96 137.9K
10:46 175.93 175.96 175.92 175.94 64.7K
10:47 175.97 175.97 175.89 175.94 68.0K
10:48 175.94 175.94 175.89 175.90 32.2K
10:49 175.93 175.94 175.89 175.89 48.3K
10:50 175.88 175.93 175.87 175.93 32.5K
10:51 175.91 175.91 175.84 175.84 173.2K
10:52 175.84 176.03 175.84 176.01 184.9K
10:53 176.01 176.09 176.01 176.09 70.1K
10:54 176.09 176.09 176.06 176.06 53.3K
10:55 176.07 176.07 175.99 176.00 96.6K
10:56 176.00 176.02 175.99 176.02 58.2K
10:57 176.03 176.07 176.01 176.07 58.2K
10:58 176.05 176.10 176.05 176.10 64.3K
10:59 176.09 176.09 176.00 176.00 70.2K
11:00 176.02 176.05 175.97 175.97 117.3K
11:01 175.96 175.96 175.88 175.89 51.2K
11:02 175.89 175.89 175.81 175.82 74.1K
11:03 175.83 175.90 175.82 175.89 63.3K
11:04 175.91 175.98 175.88 175.93 130.0K
11:05 175.93 175.93 175.85 175.88 44.1K
11:06 175.86 175.87 175.81 175.85 88.6K
11:07 175.84 175.91 175.84 175.91 56.9K
11:08 175.91 175.92 175.87 175.90 72.2K
11:09 175.90 175.96 175.90 175.93 126.5K
11:10 175.93 175.96 175.91 175.96 47.2K
11:11 175.97 175.98 175.96 175.96 36.1K
11:12 175.96 175.97 175.85 175.86 142.2K
11:13 175.87 175.88 175.75 175.75 86.2K
11:14 175.76 175.78 175.73 175.78 82.2K
11:15 175.78 175.81 175.73 175.74 86.7K
11:16 175.73 175.75 175.72 175.75 51.2K
11:17 175.74 175.76 175.63 175.63 71.5K
11:18 175.65 175.68 175.62 175.65 69.0K
11:19 175.64 175.64 175.61 175.61 85.6K
11:20 175.62 175.62 175.56 175.56 100.2K
11:21 175.51 175.51 175.43 175.44 100.8K
11:22 175.43 175.45 175.42 175.42 35.3K
11:23 175.45 175.47 175.44 175.45 47.7K
11:24 175.46 175.47 175.44 175.47 40.5K
11:25 175.47 175.48 175.44 175.48 96.3K
11:26 175.48 175.50 175.46 175.47 35.4K
11:27 175.51 175.55 175.49 175.53 49.9K
11:28 175.56 175.62 175.54 175.62 50.2K
11:29 175.63 175.63 175.57 175.58 65.4K
11:30 175.57 175.58 175.55 175.57 101.4K
11:31 175.61 175.61 175.57 175.59 159.1K
11:32 175.59 175.60 175.57 175.58 40.4K
11:33 175.58 175.59 175.50 175.51 133.3K
11:34 175.51 175.52 175.47 175.52 31.4K
11:35 175.51 175.54 175.51 175.54 102.0K
11:36 175.54 175.62 175.54 175.62 46.7K
11:37 175.62 175.68 175.59 175.68 51.9K
11:38 175.66 175.68 175.63 175.65 21.1K
11:39 175.68 175.82 175.65 175.81 133.7K
11:40 175.81 175.82 175.74 175.74 101.9K
11:41 175.77 175.77 175.74 175.76 28.4K
11:42 175.76 175.82 175.75 175.80 69.1K
11:43 175.83 175.83 175.79 175.79 46.9K
11:44 175.79 175.80 175.70 175.70 98.9K
11:45 175.73 175.74 175.69 175.70 37.8K
11:46 175.72 175.72 175.68 175.69 139.5K
11:47 175.69 175.70 175.66 175.66 45.6K
11:48 175.65 175.65 175.55 175.62 193.2K
11:49 175.63 175.72 175.61 175.72 87.5K
11:50 175.73 175.73 175.68 175.73 49.1K
11:51 175.71 175.77 175.69 175.77 123.5K
11:52 175.77 175.78 175.73 175.73 32.1K
11:53 175.75 175.80 175.75 175.75 51.9K
11:54 175.74 175.79 175.73 175.79 54.5K
11:55 175.79 175.86 175.79 175.83 125.1K
11:56 175.85 175.85 175.71 175.73 140.0K
11:57 175.73 175.73 175.67 175.67 35.4K
11:58 175.67 175.78 175.66 175.78 59.8K
11:59 175.80 175.83 175.79 175.82 34.9K
12:00 175.82 175.91 175.80 175.90 76.6K
12:01 175.91 175.99 175.91 175.97 92.0K
12:02 175.97 175.98 175.94 175.94 37.3K
12:03 175.92 175.92 175.87 175.87 78.6K
12:04 175.87 175.89 175.86 175.86 63.7K
12:05 175.86 175.87 175.75 175.75 88.5K
12:06 175.76 175.77 175.74 175.74 22.4K
12:07 175.75 175.76 175.72 175.73 48.9K
12:08 175.73 175.76 175.72 175.75 45.5K
12:09 175.74 175.75 175.74 175.74 47.1K
12:10 175.75 175.75 175.55 175.57 119.1K
12:11 175.57 175.57 175.48 175.49 59.9K
12:12 175.49 175.54 175.49 175.53 54.8K
12:13 175.52 175.59 175.52 175.59 144.1K
12:14 175.59 175.61 175.58 175.59 34.3K
12:15 175.59 175.60 175.56 175.57 108.4K
12:16 175.57 175.61 175.56 175.58 81.5K
12:17 175.59 175.62 175.59 175.59 34.2K
12:18 175.61 175.64 175.60 175.64 56.3K
12:19 175.66 175.68 175.65 175.66 31.4K
12:20 175.63 175.67 175.63 175.64 36.4K
12:21 175.66 175.75 175.66 175.73 80.2K
12:22 175.73 175.73 175.68 175.69 82.9K
12:23 175.72 175.74 175.72 175.73 40.8K
12:24 175.74 175.75 175.63 175.65 149.5K
12:25 175.64 175.71 175.64 175.71 116.3K
12:26 175.71 175.71 175.68 175.69 36.2K
12:27 175.69 175.71 175.68 175.69 41.5K
12:28 175.70 175.71 175.69 175.69 26.5K
12:29 175.68 175.71 175.66 175.66 37.8K
12:30 175.66 175.74 175.66 175.72 98.7K
12:31 175.74 175.79 175.74 175.78 49.0K
12:32 175.78 175.78 175.73 175.73 33.1K
12:33 175.73 175.75 175.69 175.72 50.8K
12:34 175.72 175.74 175.72 175.74 30.5K
12:35 175.72 175.76 175.71 175.75 102.2K
12:36 175.76 175.80 175.76 175.78 56.9K
12:37 175.79 175.82 175.79 175.82 30.9K
12:38 175.80 175.86 175.80 175.85 73.1K
12:39 175.87 175.88 175.85 175.86 41.6K
12:40 175.90 175.94 175.87 175.90 27.7K
12:41 175.89 175.92 175.88 175.91 25.5K
12:42 175.92 175.93 175.89 175.89 109.6K
12:43 175.89 175.90 175.88 175.90 45.2K
12:44 175.87 175.90 175.84 175.85 53.2K
12:45 175.83 175.87 175.83 175.86 40.8K
12:46 175.85 175.85 175.77 175.79 578.9K
12:47 175.76 175.76 175.73 175.76 31.4K
12:48 175.75 175.78 175.75 175.75 23.8K
12:49 175.75 175.78 175.74 175.74 68.0K
12:50 175.76 175.78 175.75 175.76 25.0K
12:51 175.76 175.78 175.69 175.69 96.0K
12:52 175.67 175.71 175.67 175.70 48.9K
12:53 175.72 175.75 175.69 175.75 80.2K
12:54 175.75 175.75 175.69 175.72 37.5K
12:55 175.73 175.73 175.65 175.71 70.7K
12:56 175.71 175.73 175.67 175.70 78.7K
12:57 175.71 175.75 175.71 175.75 49.0K
12:58 175.74 175.78 175.71 175.74 86.6K
12:59 175.75 175.81 175.75 175.81 30.8K
13:00 175.81 175.83 175.80 175.82 41.9K
13:01 175.81 175.84 175.81 175.82 29.9K
13:02 175.80 175.81 175.72 175.73 187.7K
13:03 175.73 175.73 175.69 175.72 50.9K
13:04 175.73 175.78 175.72 175.72 74.4K
13:05 175.72 175.74 175.70 175.71 71.3K
13:06 175.70 175.74 175.70 175.74 30.5K
13:07 175.74 175.77 175.74 175.75 42.6K
13:08 175.75 175.77 175.75 175.77 24.8K
13:09 175.74 175.75 175.73 175.73 131.4K
13:10 175.73 175.76 175.71 175.72 69.5K
13:11 175.71 175.74 175.70 175.74 69.5K
13:12 175.74 175.75 175.73 175.73 44.0K
13:13 175.76 175.76 175.68 175.68 134.0K
13:14 175.71 175.76 175.69 175.72 75.3K
13:15 175.74 175.74 175.70 175.70 58.2K
13:16 175.71 175.72 175.68 175.71 33.3K
13:17 175.71 175.72 175.66 175.66 84.0K
13:18 175.65 175.66 175.64 175.65 58.4K
13:19 175.65 175.65 175.59 175.59 109.6K
13:20 175.57 175.61 175.57 175.60 84.2K
13:21 175.61 175.63 175.57 175.57 51.5K
13:22 175.57 175.58 175.57 175.58 29.3K
13:23 175.57 175.57 175.53 175.55 75.2K
13:24 175.54 175.59 175.53 175.59 90.6K
13:25 175.62 175.63 175.59 175.60 48.6K
13:26 175.60 175.62 175.58 175.60 39.3K
13:27 175.60 175.61 175.58 175.60 40.0K
13:28 175.67 175.69 175.67 175.68 144.8K
13:29 175.67 175.69 175.65 175.66 37.1K
13:30 175.69 175.75 175.68 175.75 321.0K
13:31 175.74 175.77 175.74 175.76 34.3K
13:32 175.76 175.76 175.72 175.74 87.1K
13:33 175.75 175.76 175.73 175.76 33.6K
13:34 175.75 175.82 175.75 175.80 134.9K
13:35 175.80 175.86 175.80 175.83 68.7K
13:36 175.85 175.91 175.85 175.91 84.6K
13:37 175.89 175.90 175.81 175.82 156.0K
13:38 175.83 175.89 175.83 175.83 64.8K
13:39 175.86 175.92 175.86 175.91 156.7K
13:40 175.91 175.91 175.83 175.84 79.9K
13:41 175.84 175.87 175.84 175.87 33.9K
13:42 175.87 175.90 175.85 175.90 59.5K
13:43 175.90 175.92 175.88 175.92 32.2K
13:44 175.93 175.97 175.92 175.92 107.8K
13:45 175.92 175.93 175.88 175.89 80.2K
13:46 175.88 175.91 175.88 175.90 25.8K
13:47 175.89 175.92 175.88 175.91 136.6K
13:48 175.91 175.95 175.91 175.93 54.3K
13:49 175.95 175.96 175.92 175.93 103.7K
13:50 175.89 175.98 175.89 175.98 258.3K
13:51 175.99 175.99 175.94 175.98 122.2K
13:52 175.96 176.04 175.95 176.04 85.9K
13:53 176.03 176.05 176.01 176.03 49.1K
13:54 176.02 176.11 176.01 176.11 465.2K
13:55 176.12 176.14 176.11 176.13 256.3K
13:56 176.14 176.27 176.14 176.22 235.8K
13:57 176.22 176.23 176.20 176.23 347.5K
13:58 176.24 176.28 176.22 176.26 158.1K
13:59 176.26 176.29 176.24 176.27 71.4K
14:00 176.26 176.33 176.23 176.33 201.8K
14:01 176.33 176.33 176.30 176.30 29.2K
14:02 176.31 176.32 176.14 176.20 198.4K
14:03 176.19 176.35 176.19 176.34 134.3K
14:04 176.33 176.35 176.29 176.29 104.0K
14:05 176.28 176.31 176.25 176.26 127.1K
14:06 176.28 176.29 176.24 176.25 55.4K
14:07 176.25 176.30 176.24 176.30 47.4K
14:08 176.26 176.28 176.26 176.27 72.8K
14:09 176.27 176.27 176.20 176.23 80.1K
14:10 176.19 176.19 176.14 176.17 68.2K
14:11 176.17 176.19 176.15 176.18 51.5K
14:12 176.20 176.20 176.11 176.13 86.4K
14:13 176.12 176.16 176.12 176.15 83.1K
14:14 176.15 176.19 176.14 176.16 38.3K
14:15 176.18 176.19 176.18 176.19 55.8K
14:16 176.18 176.21 176.17 176.21 69.5K
14:17 176.22 176.22 176.11 176.12 72.7K
14:18 176.12 176.17 176.12 176.16 81.1K
14:19 176.15 176.16 176.14 176.14 34.2K
14:20 176.16 176.16 176.14 176.16 37.2K
14:21 176.15 176.16 176.14 176.15 56.5K
14:22 176.14 176.16 176.13 176.14 65.2K
14:23 176.15 176.17 176.13 176.15 67.6K
14:24 176.16 176.16 176.12 176.12 56.7K
14:25 176.13 176.16 176.10 176.10 54.1K
14:26 176.10 176.12 176.07 176.07 103.5K
14:27 176.09 176.09 176.04 176.05 50.6K
14:28 176.05 176.06 176.00 176.02 42.2K
14:29 176.02 176.03 175.96 176.01 110.2K
14:30 176.02 176.05 176.01 176.05 51.2K
14:31 176.07 176.11 176.06 176.07 76.3K
14:32 176.07 176.08 176.05 176.06 38.1K
14:33 176.08 176.11 176.06 176.09 66.6K
14:34 176.11 176.15 176.11 176.14 67.2K
14:35 176.13 176.19 176.11 176.16 58.2K
14:36 176.21 176.21 176.14 176.16 130.4K
14:37 176.17 176.19 176.16 176.17 54.6K
14:38 176.17 176.20 176.16 176.18 39.9K
14:39 176.19 176.21 176.17 176.21 51.2K
14:40 176.21 176.25 176.21 176.25 49.6K
14:41 176.25 176.25 176.22 176.22 57.1K
14:42 176.22 176.24 176.21 176.24 48.0K
14:43 176.22 176.29 176.22 176.29 83.8K
14:44 176.26 176.26 176.20 176.24 144.9K
14:45 176.23 176.24 176.21 176.21 56.3K
14:46 176.22 176.26 176.22 176.24 45.2K
14:47 176.25 176.26 176.21 176.21 39.7K
14:48 176.20 176.25 176.20 176.25 38.7K
14:49 176.24 176.26 176.23 176.26 46.2K
14:50 176.24 176.26 176.23 176.26 69.9K
14:51 176.26 176.27 176.21 176.24 45.4K
14:52 176.25 176.28 176.24 176.26 113.7K
14:53 176.25 176.25 176.22 176.24 46.9K
14:54 176.24 176.28 176.22 176.26 246.3K
14:55 176.25 176.28 176.25 176.28 53.1K
14:56 176.26 176.27 176.24 176.26 56.9K
14:57 176.26 176.28 176.25 176.26 50.0K
14:58 176.27 176.27 176.24 176.27 100.3K
14:59 176.27 176.30 176.26 176.29 103.4K
15:00 176.27 176.34 176.27 176.32 131.3K
15:01 176.32 176.32 176.28 176.30 35.8K
15:02 176.31 176.32 176.30 176.32 50.5K
15:03 176.33 176.38 176.31 176.38 75.8K
15:04 176.37 176.38 176.33 176.33 54.6K
15:05 176.33 176.38 176.33 176.36 47.8K
15:06 176.37 176.38 176.34 176.34 46.5K
15:07 176.34 176.34 176.31 176.32 83.8K
15:08 176.30 176.31 176.27 176.28 69.2K
15:09 176.29 176.30 176.26 176.26 123.7K
15:10 176.26 176.33 176.26 176.32 97.0K
15:11 176.32 176.32 176.30 176.31 79.4K
15:12 176.34 176.35 176.32 176.34 59.6K
15:13 176.34 176.36 176.33 176.34 94.3K
15:14 176.32 176.36 176.32 176.34 41.3K
15:15 176.35 176.38 176.32 176.34 113.1K
15:16 176.33 176.37 176.33 176.36 32.9K
15:17 176.36 176.38 176.35 176.38 162.7K
15:18 176.38 176.40 176.36 176.40 90.3K
15:19 176.39 176.45 176.38 176.42 160.1K
15:20 176.43 176.46 176.39 176.41 169.4K
15:21 176.39 176.42 176.39 176.42 103.2K
15:22 176.44 176.52 176.42 176.50 196.2K
15:23 176.51 176.51 176.48 176.51 48.6K
15:24 176.51 176.51 176.43 176.43 140.8K
15:25 176.43 176.45 176.41 176.45 63.3K
15:26 176.45 176.45 176.40 176.42 183.6K
15:27 176.43 176.43 176.41 176.41 333.5K
15:28 176.44 176.44 176.38 176.40 188.5K
15:29 176.39 176.39 176.36 176.38 68.1K
15:30 176.38 176.38 176.31 176.34 222.8K
15:31 176.35 176.36 176.33 176.35 88.6K
15:32 176.37 176.37 176.33 176.35 190.9K
15:33 176.34 176.39 176.34 176.36 139.5K
15:34 176.36 176.37 176.32 176.32 90.9K
15:35 176.34 176.34 176.30 176.31 115.9K
15:36 176.31 176.32 176.24 176.28 154.1K
15:37 176.26 176.29 176.22 176.25 168.4K
15:38 176.27 176.33 176.26 176.32 285.9K
15:39 176.34 176.41 176.33 176.41 121.4K
15:40 176.41 176.46 176.40 176.44 55.1K
15:41 176.44 176.46 176.42 176.46 270.7K
15:42 176.43 176.51 176.41 176.51 385.3K
15:43 176.51 176.60 176.51 176.60 547.1K
15:44 176.60 176.66 176.60 176.63 552.8K
15:45 176.65 176.66 176.54 176.54 169.7K
15:46 176.61 176.65 176.61 176.64 355.5K
15:47 176.64 176.67 176.62 176.67 168.5K
15:48 176.68 176.73 176.65 176.73 571.9K
15:49 176.73 176.75 176.71 176.72 216.1K
15:50 176.68 176.69 176.61 176.61 349.0K
15:51 176.60 176.72 176.60 176.71 217.0K
15:52 176.70 176.70 176.61 176.65 223.2K
15:53 176.65 176.65 176.53 176.57 225.3K
15:54 176.59 176.61 176.53 176.61 278.4K
15:55 176.63 176.67 176.60 176.64 934.2K
15:56 176.64 176.72 176.64 176.69 363.5K
15:57 176.70 176.76 176.69 176.69 649.0K
15:58 176.67 176.68 176.58 176.58 680.4K
15:59 176.57 176.58 176.45 176.58 1,425.9K
16:00 176.56 176.56 176.51 176.51 9,266.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available