DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ 美国 →
160.53
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 162.81 163.04 162.81 163.04 76.1K
09:31 163.04 163.50 163.04 163.50 449.7K
09:32 163.38 163.52 163.32 163.49 82.4K
09:33 163.51 163.51 163.15 163.15 80.1K
09:34 163.12 163.29 163.09 163.29 53.9K
09:35 163.23 163.32 163.06 163.21 57.3K
09:36 163.23 163.37 163.11 163.11 38.5K
09:37 163.09 163.23 163.06 163.21 72.4K
09:38 163.23 163.40 163.15 163.40 105.1K
09:39 163.49 163.49 163.12 163.12 62.7K
09:40 163.12 163.35 163.12 163.26 57.4K
09:41 163.28 163.28 163.21 163.23 26.2K
09:42 163.23 163.28 163.20 163.21 50.2K
09:43 163.21 163.26 163.15 163.18 31.2K
09:44 163.18 163.29 163.09 163.29 70.8K
09:45 163.23 163.23 162.98 163.03 71.7K
09:46 163.09 163.09 162.89 162.95 171.8K
09:47 162.95 162.97 162.89 162.97 45.9K
09:48 162.97 163.06 162.89 163.03 50.7K
09:49 163.03 163.06 162.95 163.06 49.7K
09:50 163.06 163.09 163.00 163.08 32.0K
09:51 163.00 163.00 162.89 162.95 53.1K
09:52 162.92 162.95 162.82 162.86 46.4K
09:53 162.84 162.92 162.81 162.92 81.1K
09:54 162.92 163.09 162.89 163.09 61.2K
09:55 163.06 163.15 163.03 163.03 45.1K
09:56 163.06 163.06 162.95 162.98 74.8K
09:57 162.98 162.98 162.89 162.89 40.5K
09:58 162.92 163.06 162.92 163.00 52.4K
09:59 163.00 163.15 163.00 163.09 51.9K
10:00 163.06 163.06 162.95 163.03 44.1K
10:01 162.98 163.01 162.95 163.01 41.1K
10:02 163.01 163.09 162.99 163.06 31.4K
10:03 163.12 163.25 163.09 163.25 30.7K
10:04 163.15 163.40 163.15 163.40 50.3K
10:05 163.40 163.40 163.23 163.35 85.3K
10:06 163.35 163.41 163.32 163.40 27.6K
10:07 163.40 163.40 163.32 163.32 58.2K
10:08 163.28 163.32 163.22 163.22 43.0K
10:09 163.26 163.30 163.26 163.26 25.7K
10:10 163.29 163.29 163.21 163.23 86.0K
10:11 163.23 163.25 163.23 163.25 78.7K
10:12 163.23 163.32 163.23 163.29 22.9K
10:13 163.29 163.37 163.29 163.37 31.9K
10:14 163.35 163.43 163.35 163.43 32.4K
10:15 163.38 163.52 163.38 163.49 68.4K
10:16 163.49 163.60 163.46 163.54 40.8K
10:17 163.54 163.60 163.49 163.58 34.0K
10:18 163.58 163.60 163.58 163.58 77.8K
10:19 163.58 163.58 163.55 163.55 12.5K
10:20 163.63 163.77 163.63 163.74 51.1K
10:21 163.74 163.77 163.72 163.75 16.2K
10:22 163.74 163.89 163.74 163.89 48.8K
10:23 163.86 163.86 163.77 163.83 58.3K
10:24 163.86 163.86 163.78 163.86 53.9K
10:25 163.86 163.88 163.83 163.86 61.0K
10:26 163.83 163.89 163.77 163.80 69.1K
10:27 163.80 163.86 163.75 163.76 47.8K
10:28 163.75 163.83 163.72 163.72 21.3K
10:29 163.79 163.80 163.72 163.80 23.1K
10:30 163.86 164.12 163.86 164.12 174.5K
10:31 164.09 164.26 164.09 164.23 117.0K
10:32 164.29 164.34 164.29 164.34 69.7K
10:33 164.34 164.40 164.31 164.40 58.9K
10:34 164.40 164.43 164.29 164.43 104.0K
10:35 164.43 164.43 164.37 164.43 67.1K
10:36 164.43 164.54 164.37 164.54 96.1K
10:37 164.51 164.57 164.51 164.57 20.5K
10:38 164.51 164.51 164.48 164.49 63.1K
10:39 164.51 164.51 164.46 164.51 40.9K
10:40 164.51 164.51 164.41 164.43 50.9K
10:41 164.43 164.51 164.40 164.51 56.2K
10:42 164.54 164.63 164.51 164.60 46.8K
10:43 164.60 164.68 164.59 164.63 62.4K
10:44 164.66 164.71 164.65 164.71 48.2K
10:45 164.71 164.74 164.58 164.63 95.1K
10:46 164.66 164.74 164.65 164.69 24.7K
10:47 164.69 164.80 164.69 164.77 34.4K
10:48 164.76 164.83 164.74 164.77 63.7K
10:49 164.77 164.80 164.68 164.77 78.2K
10:50 164.77 164.77 164.63 164.66 73.5K
10:51 164.63 164.83 164.63 164.83 73.3K
10:52 164.80 164.80 164.71 164.71 46.9K
10:53 164.71 164.77 164.68 164.74 44.2K
10:54 164.74 164.74 164.68 164.74 18.5K
10:55 164.68 164.77 164.68 164.77 56.2K
10:56 164.74 164.94 164.74 164.94 140.5K
10:57 164.94 165.07 164.94 165.05 53.7K
10:58 165.19 165.37 165.19 165.25 685.6K
10:59 165.28 165.31 165.17 165.29 78.8K
11:00 165.28 165.34 165.25 165.28 63.5K
11:01 165.28 165.44 165.25 165.44 118.4K
11:02 165.40 165.51 165.40 165.48 144.6K
11:03 165.48 165.85 165.48 165.85 618.1K
11:04 165.85 165.85 165.65 165.74 474.2K
11:05 165.74 165.79 165.72 165.74 130.3K
11:06 165.74 165.76 165.68 165.68 53.3K
11:07 165.68 165.71 165.62 165.62 60.2K
11:08 165.62 165.74 165.62 165.65 43.0K
11:09 165.65 165.65 165.62 165.65 71.5K
11:10 165.65 165.68 165.56 165.56 99.6K
11:11 165.48 165.51 165.31 165.34 69.8K
11:12 165.31 165.34 165.27 165.31 28.3K
11:13 165.25 165.28 165.20 165.25 31.4K
11:14 165.23 165.25 165.20 165.20 68.4K
11:15 165.23 165.25 165.22 165.22 28.4K
11:16 165.22 165.31 165.22 165.29 57.0K
11:17 165.28 165.37 165.25 165.37 37.4K
11:18 165.37 165.42 165.37 165.42 56.0K
11:19 165.40 165.42 165.40 165.42 10.6K
11:20 165.40 165.40 165.25 165.37 132.8K
11:21 165.43 165.43 165.22 165.22 58.7K
11:22 165.25 165.25 165.20 165.21 99.7K
11:23 165.21 165.28 165.14 165.23 92.8K
11:24 165.17 165.23 165.17 165.20 34.5K
11:25 165.20 165.20 165.10 165.11 58.7K
11:26 165.11 165.14 164.99 165.00 47.9K
11:27 165.00 165.08 164.93 164.97 44.7K
11:28 164.97 164.97 164.85 164.86 54.9K
11:29 164.86 164.88 164.80 164.88 61.4K
11:30 164.91 164.94 164.83 164.83 45.0K
11:31 164.83 164.83 164.74 164.76 30.1K
11:32 164.83 164.86 164.80 164.84 21.9K
11:33 164.86 164.86 164.80 164.80 26.3K
11:34 164.85 165.08 164.85 165.05 54.9K
11:35 165.08 165.14 165.05 165.11 74.3K
11:36 165.14 165.20 165.08 165.20 43.4K
11:37 165.16 165.20 165.08 165.11 39.5K
11:38 165.10 165.20 165.08 165.17 45.1K
11:39 165.20 165.20 165.14 165.17 36.1K
11:40 165.17 165.18 165.08 165.11 50.8K
11:41 165.08 165.11 164.97 165.00 34.4K
11:42 165.00 165.00 164.91 164.91 45.1K
11:43 164.94 165.03 164.91 164.91 22.1K
11:44 164.91 165.03 164.91 165.03 7.2K
11:45 165.03 165.03 165.00 165.00 21.1K
11:46 165.00 165.03 164.91 165.00 20.5K
11:47 164.97 165.05 164.97 165.03 45.8K
11:48 165.01 165.03 164.97 165.03 16.1K
11:49 165.03 165.03 164.97 165.03 10.7K
11:50 164.97 165.03 164.94 164.94 36.7K
11:51 164.94 164.97 164.85 164.91 46.9K
11:52 164.91 164.97 164.86 164.86 24.1K
11:53 164.88 164.88 164.80 164.86 19.9K
11:54 164.83 164.83 164.80 164.83 22.2K
11:55 164.77 164.80 164.74 164.74 19.7K
11:56 164.77 164.83 164.74 164.83 18.7K
11:57 164.86 164.91 164.82 164.91 12.8K
11:58 164.88 164.91 164.88 164.91 14.0K
11:59 164.91 164.91 164.81 164.81 18.4K
12:00 164.81 164.86 164.80 164.80 16.9K
12:01 164.74 164.91 164.74 164.91 142.6K
12:02 164.88 164.91 164.86 164.91 96.7K
12:03 164.91 165.08 164.91 165.08 163.8K
12:04 165.08 165.42 165.08 165.42 163.4K
12:05 165.45 165.45 165.25 165.31 200.6K
12:06 165.31 165.37 165.31 165.34 117.4K
12:07 165.34 165.40 165.25 165.25 41.2K
12:08 165.25 165.31 165.25 165.28 13.0K
12:09 165.28 165.28 165.20 165.20 42.9K
12:10 165.22 165.37 165.22 165.31 33.0K
12:11 165.31 165.45 165.31 165.45 70.6K
12:12 165.48 165.59 165.48 165.54 38.8K
12:13 165.57 165.91 165.57 165.88 334.9K
12:14 165.91 165.93 165.77 165.80 91.2K
12:15 165.80 165.82 165.71 165.77 40.1K
12:16 165.74 165.94 165.74 165.91 93.0K
12:17 165.94 165.99 165.94 165.99 123.3K
12:18 165.98 165.99 165.88 165.91 49.3K
12:19 165.91 165.91 165.71 165.74 71.3K
12:20 165.74 165.77 165.62 165.65 60.1K
12:21 165.65 165.65 165.49 165.54 41.3K
12:22 165.50 165.57 165.45 165.54 125.7K
12:23 165.51 165.54 165.44 165.54 66.0K
12:24 165.53 165.53 165.38 165.40 120.5K
12:25 165.40 165.48 165.37 165.48 38.8K
12:26 165.48 165.54 165.48 165.54 105.4K
12:27 165.50 165.54 165.48 165.51 22.5K
12:28 165.51 165.57 165.49 165.49 130.5K
12:29 165.51 165.51 165.37 165.37 45.7K
12:30 165.38 165.45 165.38 165.40 25.1K
12:31 165.39 165.45 165.34 165.45 103.0K
12:32 165.45 165.48 165.42 165.45 19.0K
12:33 165.45 165.54 165.45 165.51 38.6K
12:34 165.57 165.62 165.54 165.55 35.7K
12:35 165.59 165.64 165.57 165.62 23.8K
12:36 165.62 165.65 165.57 165.59 25.8K
12:37 165.59 165.65 165.59 165.62 15.6K
12:38 165.65 165.68 165.62 165.62 54.2K
12:39 165.65 165.65 165.60 165.62 31.5K
12:40 165.62 165.65 165.57 165.57 57.3K
12:41 165.57 165.60 165.48 165.60 17.5K
12:42 165.54 165.54 165.51 165.51 15.6K
12:43 165.50 165.54 165.48 165.54 9.9K
12:44 165.54 165.54 165.37 165.45 37.0K
12:45 165.42 165.42 165.37 165.40 33.6K
12:46 165.40 165.42 165.37 165.41 24.3K
12:47 165.46 165.48 165.42 165.48 11.9K
12:48 165.48 165.48 165.45 165.48 5.8K
12:49 165.45 165.54 165.44 165.54 17.7K
12:50 165.51 165.54 165.45 165.51 21.6K
12:51 165.51 165.51 165.42 165.45 40.1K
12:52 165.45 165.48 165.42 165.45 12.9K
12:53 165.48 165.48 165.45 165.48 8.0K
12:54 165.45 165.48 165.42 165.45 9.5K
12:55 165.48 165.60 165.48 165.60 41.4K
12:56 165.60 165.60 165.54 165.60 16.9K
12:57 165.60 165.60 165.54 165.55 28.4K
12:58 165.60 165.60 165.56 165.60 15.4K
12:59 165.60 165.60 165.56 165.57 24.2K
13:00 165.57 165.60 165.54 165.60 12.5K
13:01 165.57 165.60 165.54 165.54 12.5K
13:02 165.62 165.65 165.60 165.62 42.6K
13:03 165.68 165.77 165.68 165.74 47.4K
13:04 165.71 165.74 165.62 165.65 162.6K
13:05 165.65 165.74 165.61 165.71 26.5K
13:06 165.68 165.74 165.65 165.70 9.8K
13:07 165.68 165.82 165.68 165.77 105.1K
13:08 165.77 165.79 165.77 165.79 18.8K
13:09 165.79 165.97 165.79 165.91 60.5K
13:10 165.91 165.94 165.91 165.91 11.2K
13:11 165.94 165.94 165.85 165.88 28.1K
13:12 165.88 165.94 165.82 165.90 22.5K
13:13 165.90 165.91 165.82 165.84 67.5K
13:14 165.88 165.88 165.85 165.85 14.8K
13:15 165.88 165.88 165.82 165.82 67.5K
13:16 165.82 165.91 165.82 165.91 34.7K
13:17 165.91 165.94 165.89 165.94 68.8K
13:18 165.93 166.02 165.89 166.02 54.9K
13:19 166.02 166.13 166.02 166.08 94.8K
13:20 166.08 166.13 166.08 166.11 45.3K
13:21 166.11 166.11 166.05 166.08 9.3K
13:22 166.08 166.16 166.08 166.11 23.1K
13:23 166.11 166.16 165.99 166.02 93.0K
13:24 165.99 166.02 165.91 165.91 52.8K
13:25 165.91 165.99 165.88 165.99 19.8K
13:26 165.99 166.02 165.93 166.02 106.8K
13:27 165.99 166.05 165.99 165.99 36.0K
13:28 165.99 166.02 165.95 165.96 40.6K
13:29 165.99 165.99 165.93 165.96 23.5K
13:30 165.96 165.99 165.95 165.96 24.1K
13:31 165.96 165.99 165.93 165.99 16.0K
13:32 165.99 165.99 165.96 165.99 12.4K
13:33 165.99 165.99 165.93 165.99 20.8K
13:34 165.99 165.99 165.93 165.99 15.0K
13:35 165.99 166.05 165.99 165.99 36.4K
13:36 165.96 165.99 165.93 165.93 60.5K
13:37 165.93 165.99 165.88 165.90 65.3K
13:38 165.90 165.93 165.88 165.91 15.9K
13:39 165.93 165.93 165.88 165.93 31.2K
13:40 165.91 165.91 165.79 165.82 59.7K
13:41 165.85 165.88 165.82 165.85 24.5K
13:42 165.85 165.88 165.85 165.88 25.6K
13:43 165.88 165.93 165.85 165.93 26.4K
13:44 165.93 165.93 165.90 165.93 37.7K
13:45 165.93 165.94 165.90 165.91 27.5K
13:46 165.93 165.93 165.82 165.88 55.9K
13:47 165.88 165.93 165.88 165.88 65.6K
13:48 165.93 165.93 165.88 165.93 74.3K
13:49 165.91 165.93 165.88 165.91 43.3K
13:50 165.91 165.93 165.88 165.93 26.0K
13:51 165.91 165.93 165.85 165.88 52.7K
13:52 165.88 165.88 165.84 165.88 8.8K
13:53 165.88 165.94 165.82 165.94 69.5K
13:54 165.94 165.94 165.91 165.91 19.5K
13:55 165.94 165.94 165.85 165.91 42.1K
13:56 165.91 165.93 165.88 165.91 16.8K
13:57 165.91 165.93 165.88 165.91 10.4K
13:58 165.91 165.93 165.85 165.85 43.7K
13:59 165.87 165.93 165.87 165.93 19.8K
14:00 165.91 166.02 165.91 166.02 55.5K
14:01 166.05 166.05 165.93 165.96 81.8K
14:02 165.96 166.05 165.96 166.05 65.7K
14:03 166.02 166.05 165.99 166.02 24.5K
14:04 166.05 166.05 165.94 166.02 63.8K
14:05 166.05 166.11 166.05 166.08 61.4K
14:06 166.02 166.02 165.99 166.01 39.0K
14:07 166.01 166.11 166.01 166.11 36.4K
14:08 166.11 166.11 166.05 166.08 12.7K
14:09 166.11 166.16 166.08 166.16 31.3K
14:10 166.12 166.16 166.11 166.13 22.2K
14:11 166.16 166.16 166.11 166.16 34.9K
14:12 166.16 166.22 166.16 166.22 82.2K
14:13 166.22 166.22 166.19 166.22 53.0K
14:14 166.19 166.22 166.16 166.19 61.1K
14:15 166.19 166.39 166.19 166.36 177.4K
14:16 166.39 166.39 166.30 166.30 165.4K
14:17 166.30 166.33 166.24 166.26 65.5K
14:18 166.27 166.27 166.22 166.25 27.3K
14:19 166.25 166.27 166.22 166.25 15.1K
14:20 166.23 166.27 166.23 166.25 25.5K
14:21 166.27 166.27 166.22 166.25 89.9K
14:22 166.22 166.27 166.22 166.25 13.5K
14:23 166.25 166.25 166.22 166.25 67.4K
14:24 166.25 166.27 166.22 166.24 19.8K
14:25 166.27 166.39 166.24 166.36 50.7K
14:26 166.39 166.39 166.35 166.35 23.0K
14:27 166.36 166.39 166.30 166.30 79.3K
14:28 166.30 166.33 166.30 166.33 34.8K
14:29 166.30 166.44 166.30 166.44 36.9K
14:30 166.44 166.50 166.44 166.50 23.1K
14:31 166.50 166.50 166.44 166.50 21.9K
14:32 166.48 166.50 166.44 166.50 44.1K
14:33 166.44 166.50 166.44 166.47 58.3K
14:34 166.47 166.53 166.47 166.53 60.3K
14:35 166.53 166.56 166.52 166.56 42.4K
14:36 166.56 166.56 166.47 166.47 94.9K
14:37 166.47 166.49 166.44 166.45 37.0K
14:38 166.47 166.48 166.44 166.48 36.7K
14:39 166.50 166.50 166.44 166.44 20.7K
14:40 166.44 166.56 166.44 166.56 68.2K
14:41 166.56 166.56 166.47 166.47 58.5K
14:42 166.53 166.53 166.46 166.47 56.7K
14:43 166.47 166.48 166.42 166.42 60.1K
14:44 166.40 166.43 166.39 166.42 65.4K
14:45 166.39 166.44 166.39 166.44 20.1K
14:46 166.42 166.42 166.33 166.36 105.5K
14:47 166.35 166.39 166.34 166.39 49.6K
14:48 166.42 166.47 166.39 166.47 76.8K
14:49 166.45 166.45 166.33 166.36 86.6K
14:50 166.36 166.39 166.33 166.33 18.8K
14:51 166.33 166.36 166.33 166.36 12.6K
14:52 166.36 166.39 166.33 166.39 28.7K
14:53 166.39 166.39 166.33 166.36 114.7K
14:54 166.39 166.39 166.35 166.36 13.9K
14:55 166.39 166.39 166.36 166.39 15.0K
14:56 166.39 166.42 166.36 166.41 42.7K
14:57 166.41 166.44 166.41 166.44 22.9K
14:58 166.44 166.44 166.42 166.44 15.7K
14:59 166.42 166.44 166.41 166.44 32.5K
15:00 166.42 166.50 166.42 166.50 97.6K
15:01 166.47 166.53 166.47 166.50 87.0K
15:02 166.53 166.67 166.53 166.67 62.2K
15:03 166.67 166.67 166.64 166.64 43.8K
15:04 166.67 166.67 166.64 166.64 27.6K
15:05 166.64 166.67 166.63 166.67 35.4K
15:06 166.64 166.67 166.63 166.64 31.2K
15:07 166.64 166.64 166.53 166.59 181.6K
15:08 166.59 166.59 166.44 166.44 76.0K
15:09 166.44 166.47 166.44 166.44 15.5K
15:10 166.47 166.47 166.46 166.47 15.0K
15:11 166.47 166.47 166.39 166.47 105.1K
15:12 166.47 166.53 166.44 166.53 58.4K
15:13 166.53 166.56 166.50 166.56 10.8K
15:14 166.53 166.56 166.50 166.52 87.0K
15:15 166.53 166.56 166.50 166.56 11.0K
15:16 166.56 166.56 166.50 166.53 28.7K
15:17 166.56 166.56 166.47 166.47 159.9K
15:18 166.47 166.47 166.44 166.47 36.6K
15:19 166.47 166.47 166.47 166.47 41.1K
15:20 166.42 166.42 166.39 166.42 46.0K
15:21 166.42 166.44 166.42 166.42 16.0K
15:22 166.42 166.44 166.39 166.42 42.4K
15:23 166.42 166.50 166.42 166.50 48.3K
15:24 166.47 166.56 166.46 166.53 35.9K
15:25 166.53 166.56 166.53 166.56 21.7K
15:26 166.56 166.56 166.53 166.53 37.5K
15:27 166.53 166.56 166.53 166.53 29.4K
15:28 166.56 166.65 166.56 166.65 277.9K
15:29 166.65 166.67 166.62 166.65 27.5K
15:30 166.62 166.73 166.62 166.70 45.0K
15:31 166.70 166.73 166.67 166.70 40.4K
15:32 166.70 166.79 166.70 166.70 179.0K
15:33 166.67 166.73 166.67 166.70 28.7K
15:34 166.70 166.73 166.70 166.70 48.9K
15:35 166.73 166.73 166.70 166.73 20.6K
15:36 166.67 166.73 166.67 166.73 31.1K
15:37 166.73 166.73 166.65 166.65 158.6K
15:38 166.65 166.65 166.53 166.56 105.6K
15:39 166.59 166.62 166.56 166.61 44.8K
15:40 166.60 166.62 166.58 166.59 27.1K
15:41 166.59 166.62 166.59 166.62 29.3K
15:42 166.59 166.62 166.56 166.59 70.7K
15:43 166.65 166.67 166.62 166.62 48.4K
15:44 166.67 166.67 166.62 166.65 45.3K
15:45 166.67 166.76 166.65 166.76 156.8K
15:46 166.73 166.76 166.70 166.70 150.4K
15:47 166.70 166.70 166.64 166.65 95.2K
15:48 166.65 166.67 166.64 166.64 48.3K
15:49 166.66 166.66 166.56 166.62 139.6K
15:50 166.56 166.56 166.36 166.41 275.1K
15:51 166.39 166.49 166.39 166.47 73.2K
15:52 166.46 166.47 166.44 166.47 136.3K
15:53 166.47 166.59 166.47 166.47 272.3K
15:54 166.47 166.50 166.44 166.50 100.4K
15:55 166.47 166.62 166.47 166.62 201.2K
15:56 166.65 166.65 166.56 166.59 254.0K
15:57 166.59 166.79 166.59 166.73 362.5K
15:58 166.79 166.96 166.79 166.96 504.6K
15:59 166.82 166.84 166.50 166.56 8,893.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据