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
09:30 165.59 166.11 165.59 165.99 3,342.9K
09:31 166.05 166.79 166.05 166.42 171.7K
09:32 166.34 166.39 166.05 166.39 80.1K
09:33 166.39 166.82 166.22 166.73 148.2K
09:34 166.76 166.90 166.74 166.82 96.7K
09:35 166.82 166.85 166.68 166.85 129.3K
09:36 166.79 166.91 166.68 166.85 93.2K
09:37 166.85 166.93 166.59 166.62 64.1K
09:38 166.68 166.85 166.62 166.73 49.7K
09:39 166.62 166.88 166.62 166.82 63.5K
09:40 166.79 166.96 166.79 166.88 41.5K
09:41 166.88 166.99 166.82 166.90 36.4K
09:42 166.94 166.99 166.82 166.82 51.9K
09:43 166.74 166.82 166.70 166.82 38.9K
09:44 166.73 166.85 166.59 166.59 66.3K
09:45 166.56 166.62 166.44 166.44 201.8K
09:46 166.39 166.39 166.25 166.28 109.7K
09:47 166.25 166.33 166.22 166.22 106.4K
09:48 166.22 166.48 166.22 166.36 87.0K
09:49 166.36 166.42 166.13 166.16 81.8K
09:50 166.19 166.48 166.18 166.48 43.6K
09:51 166.45 166.51 166.45 166.50 33.0K
09:52 166.50 166.73 166.48 166.70 52.7K
09:53 166.73 166.93 166.67 166.93 72.1K
09:54 166.96 166.99 166.91 166.96 44.4K
09:55 166.95 166.95 166.90 166.93 15.7K
09:56 166.93 167.07 166.88 166.93 52.4K
09:57 167.01 167.01 166.93 166.93 18.2K
09:58 166.93 166.96 166.90 166.93 15.6K
09:59 166.90 166.93 166.85 166.90 31.6K
10:00 166.90 166.96 166.80 166.93 122.6K
10:01 166.93 166.96 166.82 166.82 24.9K
10:02 166.85 166.93 166.85 166.90 26.5K
10:03 166.93 167.07 166.90 167.07 20.3K
10:04 167.04 167.10 167.04 167.10 118.3K
10:05 167.16 167.30 167.13 167.30 34.0K
10:06 167.27 167.27 167.19 167.19 61.5K
10:07 167.20 167.36 167.20 167.36 45.8K
10:08 167.30 167.47 167.22 167.47 263.2K
10:09 167.47 167.50 167.39 167.39 51.1K
10:10 167.39 167.41 167.30 167.36 74.7K
10:11 167.39 167.47 167.36 167.38 60.6K
10:12 167.41 167.41 167.24 167.33 52.7K
10:13 167.27 167.27 167.25 167.27 59.0K
10:14 167.22 167.27 167.22 167.27 46.2K
10:15 167.27 167.30 167.19 167.19 38.5K
10:16 167.22 167.24 167.19 167.22 7.8K
10:17 167.22 167.50 167.22 167.50 75.8K
10:18 167.53 167.58 167.53 167.53 66.5K
10:19 167.53 167.61 167.53 167.61 75.5K
10:20 167.61 167.64 167.58 167.64 46.8K
10:21 167.59 167.64 167.47 167.59 44.9K
10:22 167.61 167.64 167.59 167.61 29.6K
10:23 167.53 167.56 167.43 167.50 61.1K
10:24 167.50 167.61 167.50 167.61 60.6K
10:25 167.61 167.61 167.56 167.61 64.6K
10:26 167.61 167.61 167.54 167.56 19.2K
10:27 167.56 167.58 167.53 167.56 38.3K
10:28 167.56 167.56 167.44 167.50 74.4K
10:29 167.53 167.53 167.43 167.44 45.1K
10:30 167.44 167.44 167.30 167.30 71.2K
10:31 167.22 167.22 167.10 167.10 13.7K
10:32 167.10 167.10 166.93 166.93 44.2K
10:33 166.93 167.10 166.90 167.10 69.3K
10:34 167.07 167.07 166.96 167.07 51.3K
10:35 167.03 167.05 166.92 167.03 36.3K
10:36 167.03 167.24 167.02 167.24 32.9K
10:37 167.24 167.24 167.07 167.19 70.9K
10:38 167.19 167.19 167.10 167.13 53.6K
10:39 167.09 167.16 167.07 167.10 108.0K
10:40 167.10 167.13 167.07 167.10 129.4K
10:41 167.07 167.07 166.87 166.87 87.4K
10:42 166.82 166.93 166.82 166.93 104.7K
10:43 166.88 166.93 166.85 166.91 35.0K
10:44 166.96 167.13 166.96 167.07 89.5K
10:45 167.04 167.19 167.04 167.16 55.0K
10:46 167.16 167.33 167.15 167.27 95.1K
10:47 167.27 167.30 167.22 167.22 51.8K
10:48 167.22 167.30 167.21 167.30 23.3K
10:49 167.30 167.36 167.24 167.33 88.9K
10:50 167.30 167.39 167.27 167.39 28.7K
10:51 167.39 167.39 167.33 167.39 53.1K
10:52 167.33 167.41 167.30 167.38 83.6K
10:53 167.42 167.47 167.27 167.30 99.7K
10:54 167.23 167.23 167.13 167.16 26.0K
10:55 167.13 167.16 166.99 166.99 55.0K
10:56 166.96 167.07 166.96 167.04 65.9K
10:57 167.10 167.19 167.10 167.19 48.7K
10:58 167.15 167.24 167.15 167.22 33.6K
10:59 167.19 167.36 167.19 167.33 35.0K
11:00 167.33 167.33 167.33 167.33 53.2K
11:01 167.33 167.41 167.33 167.39 54.5K
11:02 167.39 167.47 167.36 167.47 125.6K
11:03 167.39 167.41 167.30 167.30 57.4K
11:04 167.39 167.47 167.39 167.42 39.2K
11:05 167.42 167.53 167.42 167.47 44.3K
11:06 167.50 167.50 167.41 167.41 37.1K
11:07 167.44 167.53 167.44 167.47 78.4K
11:08 167.50 167.64 167.50 167.61 72.5K
11:09 167.64 167.70 167.53 167.67 78.4K
11:10 167.75 167.76 167.66 167.76 125.8K
11:11 167.73 167.81 167.73 167.76 115.1K
11:12 167.79 167.81 167.73 167.73 102.6K
11:13 167.73 167.84 167.70 167.81 54.6K
11:14 167.81 167.90 167.81 167.87 60.4K
11:15 167.87 167.87 167.72 167.73 42.9K
11:16 167.73 167.73 167.50 167.50 55.7K
11:17 167.53 167.53 167.42 167.44 138.5K
11:18 167.41 167.47 167.36 167.47 49.3K
11:19 167.47 167.59 167.42 167.56 143.1K
11:20 167.50 167.59 167.47 167.59 95.8K
11:21 167.59 167.61 167.48 167.61 115.7K
11:22 167.61 167.67 167.59 167.67 82.5K
11:23 167.64 167.64 167.44 167.44 98.4K
11:24 167.44 167.64 167.44 167.64 61.8K
11:25 167.61 167.76 167.61 167.73 162.6K
11:26 167.73 167.73 167.64 167.66 62.2K
11:27 167.67 167.76 167.67 167.76 64.2K
11:28 167.73 167.73 167.66 167.70 113.2K
11:29 167.67 167.81 167.67 167.79 83.5K
11:30 167.79 167.79 167.73 167.73 43.0K
11:31 167.76 167.76 167.70 167.73 33.0K
11:32 167.73 167.73 167.53 167.56 92.2K
11:33 167.56 167.56 167.44 167.44 32.3K
11:34 167.50 167.50 167.41 167.44 35.9K
11:35 167.39 167.44 167.36 167.44 28.9K
11:36 167.41 167.41 167.30 167.30 39.0K
11:37 167.33 167.35 167.24 167.27 26.8K
11:38 167.27 167.33 167.24 167.24 25.7K
11:39 167.27 167.33 167.24 167.27 63.4K
11:40 167.27 167.30 167.24 167.27 8.4K
11:41 167.27 167.36 167.24 167.30 54.6K
11:42 167.30 167.30 167.25 167.25 21.3K
11:43 167.25 167.30 167.24 167.27 18.6K
11:44 167.24 167.27 167.19 167.22 46.4K
11:45 167.13 167.22 167.07 167.09 91.0K
11:46 167.10 167.13 166.96 166.96 42.6K
11:47 166.96 167.02 166.92 166.92 55.2K
11:48 166.93 166.93 166.85 166.85 22.6K
11:49 166.88 167.07 166.88 167.05 35.7K
11:50 167.05 167.05 166.99 167.05 31.0K
11:51 167.02 167.02 166.96 166.98 27.7K
11:52 166.99 167.02 166.96 166.99 33.1K
11:53 166.99 167.02 166.93 166.96 31.9K
11:54 166.99 166.99 166.96 166.99 23.0K
11:55 166.99 167.07 166.96 167.07 68.5K
11:56 167.05 167.13 167.03 167.13 74.1K
11:57 167.13 167.22 167.10 167.22 77.3K
11:58 167.21 167.30 167.19 167.30 61.5K
11:59 167.25 167.30 167.25 167.27 65.9K
12:00 167.27 167.28 167.25 167.26 13.0K
12:01 167.27 167.30 167.25 167.27 15.1K
12:02 167.25 167.30 167.25 167.26 32.8K
12:03 167.25 167.30 167.25 167.27 18.1K
12:04 167.30 167.30 167.25 167.27 6.3K
12:05 167.27 167.39 167.27 167.39 68.1K
12:06 167.39 167.45 167.37 167.44 45.0K
12:07 167.44 167.47 167.42 167.44 8.4K
12:08 167.44 167.44 167.41 167.41 41.1K
12:09 167.41 167.47 167.41 167.44 16.1K
12:10 167.44 167.44 167.36 167.39 100.6K
12:11 167.39 167.47 167.37 167.47 23.2K
12:12 167.44 167.47 167.41 167.44 24.5K
12:13 167.44 167.47 167.44 167.44 19.4K
12:14 167.47 167.53 167.41 167.52 48.1K
12:15 167.53 167.53 167.50 167.53 8.9K
12:16 167.50 167.58 167.49 167.58 42.7K
12:17 167.56 167.64 167.56 167.64 38.2K
12:18 167.61 167.70 167.58 167.70 19.5K
12:19 167.70 167.70 167.67 167.67 10.9K
12:20 167.67 167.70 167.64 167.70 14.8K
12:21 167.70 167.70 167.64 167.67 9.9K
12:22 167.64 167.70 167.64 167.66 13.4K
12:23 167.64 167.67 167.64 167.67 108.0K
12:24 167.64 167.70 167.61 167.61 139.3K
12:25 167.62 167.67 167.61 167.67 30.1K
12:26 167.64 167.76 167.64 167.76 77.3K
12:27 167.76 167.81 167.76 167.81 38.8K
12:28 167.78 167.81 167.76 167.78 41.1K
12:29 167.78 167.84 167.76 167.78 94.9K
12:30 167.78 167.81 167.73 167.73 174.9K
12:31 167.76 167.84 167.76 167.78 94.3K
12:32 167.78 167.82 167.76 167.82 42.5K
12:33 167.79 167.87 167.76 167.87 31.4K
12:34 167.84 167.87 167.70 167.73 77.3K
12:35 167.73 167.76 167.73 167.76 20.3K
12:36 167.70 167.82 167.70 167.71 33.5K
12:37 167.73 167.76 167.70 167.70 52.1K
12:38 167.78 167.80 167.66 167.67 58.5K
12:39 167.67 167.70 167.66 167.67 19.9K
12:40 167.67 167.73 167.66 167.70 19.7K
12:41 167.72 167.76 167.70 167.70 9.9K
12:42 167.73 167.79 167.70 167.76 35.0K
12:43 167.71 167.79 167.71 167.76 77.5K
12:44 167.76 167.82 167.76 167.79 15.0K
12:45 167.79 167.82 167.76 167.82 22.3K
12:46 167.82 167.87 167.70 167.76 101.7K
12:47 167.79 167.79 167.78 167.78 12.7K
12:48 167.78 167.87 167.78 167.82 36.6K
12:49 167.84 167.84 167.76 167.82 28.9K
12:50 167.79 167.79 167.70 167.73 64.4K
12:51 167.65 167.70 167.64 167.64 29.6K
12:52 167.70 167.76 167.70 167.73 14.9K
12:53 167.73 167.76 167.70 167.73 8.7K
12:54 167.70 167.76 167.70 167.73 6.7K
12:55 167.73 167.76 167.73 167.73 19.3K
12:56 167.73 167.79 167.72 167.79 39.4K
12:57 167.79 167.82 167.78 167.79 14.3K
12:58 167.79 167.81 167.76 167.81 27.0K
12:59 167.79 167.82 167.79 167.82 11.0K
13:00 167.79 167.82 167.77 167.77 11.9K
13:01 167.79 167.81 167.78 167.81 10.3K
13:02 167.82 167.82 167.79 167.81 5.6K
13:03 167.79 167.82 167.78 167.82 37.2K
13:04 167.82 167.87 167.76 167.84 37.0K
13:05 167.84 167.87 167.82 167.84 12.0K
13:06 167.84 167.84 167.82 167.82 6.0K
13:07 167.87 167.87 167.79 167.79 38.7K
13:08 167.76 167.76 167.59 167.59 58.8K
13:09 167.59 167.59 167.53 167.56 13.0K
13:10 167.56 167.62 167.53 167.53 29.2K
13:11 167.59 167.59 167.53 167.56 4.7K
13:12 167.50 167.53 167.47 167.53 29.7K
13:13 167.50 167.59 167.50 167.59 16.6K
13:14 167.59 167.59 167.47 167.47 35.5K
13:15 167.50 167.50 167.47 167.50 9.7K
13:16 167.50 167.53 167.47 167.53 11.1K
13:17 167.47 167.47 167.42 167.45 8.8K
13:18 167.45 167.47 167.43 167.45 58.0K
13:19 167.45 167.45 167.42 167.45 26.1K
13:20 167.45 167.45 167.42 167.45 30.9K
13:21 167.45 167.47 167.42 167.45 53.9K
13:22 167.47 167.51 167.42 167.45 39.8K
13:23 167.40 167.47 167.40 167.47 19.6K
13:24 167.47 167.50 167.44 167.50 13.4K
13:25 167.50 167.53 167.47 167.47 7.5K
13:26 167.50 167.50 167.42 167.45 20.7K
13:27 167.45 167.47 167.42 167.47 37.9K
13:28 167.47 167.47 167.42 167.47 14.8K
13:29 167.47 167.47 167.42 167.45 15.5K
13:30 167.43 167.47 167.43 167.45 21.3K
13:31 167.45 167.45 167.39 167.39 25.7K
13:32 167.39 167.42 167.31 167.33 22.1K
13:33 167.30 167.30 167.21 167.22 8.6K
13:34 167.22 167.22 167.13 167.16 21.9K
13:35 167.16 167.16 167.13 167.16 5.2K
13:36 167.10 167.10 167.02 167.02 39.4K
13:37 167.04 167.05 166.99 167.05 38.0K
13:38 167.02 167.04 166.96 167.02 44.9K
13:39 167.02 167.07 166.96 166.96 28.6K
13:40 166.99 166.99 166.96 166.99 7.4K
13:41 166.99 166.99 166.90 166.93 42.1K
13:42 166.93 167.02 166.93 167.02 15.1K
13:43 167.02 167.06 167.02 167.05 16.5K
13:44 167.05 167.07 167.04 167.04 16.7K
13:45 167.04 167.05 167.02 167.03 6.0K
13:46 167.02 167.08 167.02 167.05 10.3K
13:47 167.02 167.05 166.96 167.02 28.6K
13:48 166.98 167.02 166.96 167.02 26.6K
13:49 167.02 167.05 166.99 167.02 22.9K
13:50 167.02 167.02 166.88 166.88 25.8K
13:51 166.85 166.96 166.85 166.85 59.9K
13:52 166.79 166.82 166.73 166.73 44.0K
13:53 166.73 166.73 166.62 166.70 31.5K
13:54 166.70 166.73 166.67 166.73 11.7K
13:55 166.76 166.87 166.76 166.85 23.9K
13:56 166.82 166.90 166.81 166.84 13.7K
13:57 166.76 166.79 166.73 166.76 23.7K
13:58 166.76 167.02 166.76 167.02 38.9K
13:59 167.02 167.02 166.91 166.91 48.1K
14:00 166.90 166.96 166.84 166.90 116.5K
14:01 166.87 167.07 166.87 167.06 46.4K
14:02 167.05 167.07 167.02 167.02 51.9K
14:03 167.02 167.12 166.96 167.07 45.1K
14:04 167.07 167.10 166.99 166.99 84.5K
14:05 166.93 166.96 166.79 166.79 20.7K
14:06 166.79 166.79 166.45 166.48 83.3K
14:07 166.42 166.52 166.42 166.50 56.5K
14:08 166.50 166.50 166.28 166.28 70.7K
14:09 166.28 166.42 166.28 166.39 24.4K
14:10 166.39 166.39 166.25 166.31 26.7K
14:11 166.34 166.45 166.33 166.33 40.8K
14:12 166.33 166.36 166.28 166.35 27.1K
14:13 166.36 166.39 166.29 166.33 12.3K
14:14 166.33 166.33 166.23 166.28 38.2K
14:15 166.24 166.31 166.22 166.22 38.3K
14:16 166.25 166.31 166.25 166.31 94.5K
14:17 166.31 166.33 166.28 166.31 33.7K
14:18 166.28 166.31 166.22 166.25 20.5K
14:19 166.25 166.28 166.22 166.28 24.2K
14:20 166.31 166.45 166.31 166.36 49.7K
14:21 166.37 166.39 166.31 166.31 58.4K
14:22 166.31 166.33 166.22 166.33 49.6K
14:23 166.33 166.33 166.27 166.30 36.6K
14:24 166.33 166.39 166.28 166.30 54.7K
14:25 166.28 166.36 166.28 166.29 32.7K
14:26 166.30 166.39 166.30 166.36 37.3K
14:27 166.36 166.47 166.36 166.47 17.7K
14:28 166.42 166.46 166.36 166.39 26.8K
14:29 166.36 166.42 166.28 166.30 71.6K
14:30 166.28 166.36 166.25 166.27 58.7K
14:31 166.30 166.39 166.28 166.33 24.9K
14:32 166.39 166.50 166.39 166.42 46.6K
14:33 166.47 166.56 166.47 166.56 24.6K
14:34 166.56 166.59 166.53 166.56 36.2K
14:35 166.60 166.60 166.46 166.47 25.3K
14:36 166.45 166.64 166.45 166.64 47.2K
14:37 166.64 166.73 166.64 166.70 18.1K
14:38 166.70 166.76 166.65 166.67 51.5K
14:39 166.56 166.67 166.53 166.67 76.8K
14:40 166.73 166.73 166.63 166.65 28.0K
14:41 166.65 166.67 166.56 166.56 34.0K
14:42 166.56 166.60 166.52 166.53 46.4K
14:43 166.53 166.55 166.44 166.47 38.0K
14:44 166.47 166.47 166.30 166.30 34.2K
14:45 166.30 166.39 166.27 166.27 39.7K
14:46 166.30 166.30 166.19 166.19 69.2K
14:47 166.22 166.22 166.10 166.16 43.5K
14:48 166.16 166.16 165.96 165.99 56.4K
14:49 165.96 165.96 165.84 165.90 97.9K
14:50 165.93 166.13 165.93 166.02 70.7K
14:51 166.02 166.10 166.02 166.05 29.9K
14:52 166.08 166.08 165.99 165.99 33.9K
14:53 165.99 166.11 165.93 166.08 23.9K
14:54 166.08 166.19 166.08 166.16 37.4K
14:55 166.16 166.28 166.16 166.27 56.7K
14:56 166.27 166.39 166.25 166.39 44.6K
14:57 166.47 166.70 166.47 166.64 99.2K
14:58 166.65 166.65 166.53 166.53 24.2K
14:59 166.56 166.62 166.56 166.56 24.3K
15:00 166.59 166.70 166.57 166.70 50.8K
15:01 166.70 166.73 166.59 166.59 61.6K
15:02 166.56 166.56 166.48 166.48 65.7K
15:03 166.48 166.59 166.48 166.56 35.8K
15:04 166.56 166.67 166.56 166.62 23.2K
15:05 166.62 166.62 166.56 166.56 18.2K
15:06 166.56 166.56 166.46 166.53 35.2K
15:07 166.53 166.53 166.48 166.50 33.8K
15:08 166.50 166.71 166.45 166.71 48.1K
15:09 166.68 166.73 166.62 166.65 31.7K
15:10 166.65 166.65 166.57 166.59 28.0K
15:11 166.59 166.59 166.45 166.45 32.4K
15:12 166.45 166.45 166.39 166.42 33.3K
15:13 166.39 166.48 166.39 166.42 35.9K
15:14 166.45 166.56 166.39 166.51 45.5K
15:15 166.53 166.56 166.52 166.53 19.2K
15:16 166.52 166.56 166.51 166.51 36.0K
15:17 166.53 166.56 166.45 166.53 41.4K
15:18 166.45 166.45 166.33 166.38 37.2K
15:19 166.42 166.53 166.42 166.52 48.9K
15:20 166.56 166.65 166.50 166.53 63.6K
15:21 166.48 166.50 166.42 166.45 22.2K
15:22 166.48 166.48 166.39 166.42 22.9K
15:23 166.42 166.50 166.42 166.47 48.0K
15:24 166.47 166.47 166.42 166.42 36.5K
15:25 166.44 166.44 166.27 166.30 44.1K
15:26 166.30 166.30 166.16 166.18 66.4K
15:27 166.16 166.16 166.10 166.16 51.6K
15:28 166.19 166.19 166.10 166.16 36.6K
15:29 166.13 166.19 166.10 166.19 40.4K
15:30 166.16 166.22 166.13 166.13 47.0K
15:31 166.10 166.16 166.06 166.07 78.6K
15:32 166.08 166.08 165.99 165.99 53.6K
15:33 166.02 166.13 166.02 166.13 40.1K
15:34 166.07 166.13 166.01 166.02 36.5K
15:35 166.02 166.02 165.96 166.02 36.3K
15:36 166.07 166.19 166.07 166.19 46.5K
15:37 166.16 166.22 166.16 166.22 23.6K
15:38 166.19 166.22 166.05 166.05 85.7K
15:39 166.06 166.08 166.06 166.08 27.9K
15:40 166.07 166.13 166.05 166.05 44.9K
15:41 166.07 166.25 166.05 166.19 134.4K
15:42 166.27 166.47 166.27 166.36 127.9K
15:43 166.39 166.50 166.33 166.39 76.2K
15:44 166.39 166.39 166.22 166.25 90.8K
15:45 166.22 166.30 166.22 166.30 74.1K
15:46 166.30 166.30 166.07 166.16 99.7K
15:47 166.13 166.13 166.04 166.07 88.7K
15:48 166.07 166.13 165.99 166.13 135.2K
15:49 166.07 166.07 165.93 165.99 89.3K
15:50 165.93 166.13 165.93 166.10 107.7K
15:51 166.06 166.30 166.04 166.30 47.1K
15:52 166.36 166.56 166.36 166.50 73.3K
15:53 166.50 166.50 166.36 166.36 139.2K
15:54 166.36 166.47 166.33 166.42 103.2K
15:55 166.33 166.50 166.25 166.50 124.0K
15:56 166.47 166.53 166.47 166.53 143.1K
15:57 166.53 166.53 166.44 166.47 97.3K
15:58 166.47 166.47 166.33 166.36 274.3K
15:59 166.30 166.42 166.22 166.22 6,293.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据