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
09:30 163.15 163.29 162.47 162.53 2,512.6K
09:31 162.47 163.21 162.44 163.21 113.9K
09:32 163.10 163.10 162.81 162.84 55.8K
09:33 162.87 162.97 162.76 162.95 27.6K
09:34 162.93 163.02 162.84 162.95 53.0K
09:35 162.81 162.95 162.67 162.87 100.8K
09:36 162.84 162.92 162.77 162.89 45.2K
09:37 162.89 163.26 162.89 163.26 30.7K
09:38 163.24 163.26 163.18 163.23 39.1K
09:39 163.18 163.32 163.18 163.23 59.4K
09:40 163.26 163.32 163.24 163.32 38.1K
09:41 163.24 163.41 163.24 163.38 72.3K
09:42 163.44 163.65 163.36 163.36 95.7K
09:43 163.27 163.47 163.27 163.44 40.8K
09:44 163.41 163.47 163.41 163.44 27.4K
09:45 163.41 163.55 163.41 163.55 30.1K
09:46 163.49 163.49 163.38 163.47 24.6K
09:47 163.50 163.60 163.47 163.58 17.6K
09:48 163.61 163.87 163.61 163.84 49.3K
09:49 163.87 164.12 163.87 164.12 72.2K
09:50 164.08 164.21 164.08 164.09 188.3K
09:51 164.09 164.29 164.08 164.29 53.3K
09:52 164.24 164.41 164.24 164.41 103.7K
09:53 164.38 164.49 164.26 164.29 129.6K
09:54 164.29 164.41 164.29 164.32 39.1K
09:55 164.32 164.39 164.29 164.29 38.8K
09:56 164.32 164.38 164.32 164.35 44.0K
09:57 164.38 164.44 164.32 164.32 35.1K
09:58 164.32 164.44 164.26 164.44 38.6K
09:59 164.49 164.49 164.35 164.35 43.7K
10:00 164.38 164.38 164.20 164.21 48.6K
10:01 164.24 164.27 164.18 164.18 40.2K
10:02 164.15 164.18 164.12 164.15 60.4K
10:03 164.15 164.15 164.04 164.06 74.3K
10:04 164.01 164.18 164.01 164.18 47.1K
10:05 164.18 164.18 164.06 164.06 44.2K
10:06 164.06 164.18 164.06 164.17 45.0K
10:07 164.15 164.15 164.09 164.09 16.7K
10:08 164.09 164.21 164.09 164.18 42.6K
10:09 164.18 164.35 164.18 164.32 21.9K
10:10 164.29 164.32 164.18 164.18 69.5K
10:11 164.13 164.18 164.12 164.18 14.4K
10:12 164.15 164.18 164.06 164.09 31.9K
10:13 164.09 164.09 164.01 164.06 32.9K
10:14 164.15 164.26 164.15 164.20 98.7K
10:15 164.18 164.23 164.15 164.18 61.6K
10:16 164.23 164.23 164.18 164.18 53.5K
10:17 164.18 164.18 164.15 164.15 25.9K
10:18 164.15 164.15 164.06 164.12 68.9K
10:19 164.17 164.26 164.15 164.26 63.0K
10:20 164.26 164.26 164.18 164.26 27.5K
10:21 164.26 164.40 164.26 164.40 44.2K
10:22 164.35 164.46 164.35 164.46 63.6K
10:23 164.43 164.60 164.43 164.54 125.0K
10:24 164.54 164.63 164.54 164.57 54.4K
10:25 164.57 164.57 164.46 164.46 76.8K
10:26 164.52 164.52 164.43 164.43 45.8K
10:27 164.46 164.57 164.43 164.55 149.5K
10:28 164.54 164.60 164.53 164.57 63.5K
10:29 164.54 164.61 164.54 164.60 26.5K
10:30 164.72 164.74 164.66 164.74 77.2K
10:31 164.71 164.71 164.52 164.57 43.8K
10:32 164.54 164.57 164.49 164.49 54.3K
10:33 164.49 164.52 164.46 164.52 82.9K
10:34 164.52 164.52 164.34 164.34 67.1K
10:35 164.37 164.37 164.34 164.34 35.4K
10:36 164.34 164.51 164.31 164.49 39.0K
10:37 164.46 164.46 164.40 164.43 32.5K
10:38 164.48 164.49 164.41 164.46 33.6K
10:39 164.46 164.63 164.46 164.60 45.5K
10:40 164.57 164.63 164.57 164.60 30.0K
10:41 164.59 164.69 164.57 164.66 75.3K
10:42 164.69 164.69 164.60 164.69 42.0K
10:43 164.80 164.91 164.74 164.91 223.8K
10:44 164.90 164.91 164.74 164.74 62.3K
10:45 164.77 164.77 164.71 164.71 30.2K
10:46 164.68 164.80 164.68 164.80 24.9K
10:47 164.80 164.80 164.68 164.68 40.0K
10:48 164.68 164.68 164.63 164.63 37.6K
10:49 164.66 164.69 164.63 164.66 25.6K
10:50 164.66 164.69 164.63 164.66 28.1K
10:51 164.63 164.66 164.57 164.63 38.4K
10:52 164.60 164.68 164.59 164.68 30.0K
10:53 164.68 164.77 164.67 164.71 78.7K
10:54 164.73 164.77 164.66 164.77 44.3K
10:55 164.77 164.80 164.77 164.80 20.3K
10:56 164.77 164.77 164.63 164.63 68.9K
10:57 164.66 164.68 164.63 164.66 25.7K
10:58 164.66 164.77 164.66 164.77 59.9K
10:59 164.77 164.80 164.69 164.71 73.8K
11:00 164.71 164.85 164.71 164.83 72.5K
11:01 164.85 164.85 164.81 164.83 12.1K
11:02 164.83 164.91 164.83 164.91 29.9K
11:03 164.88 164.91 164.85 164.87 25.2K
11:04 164.88 164.97 164.88 164.94 46.6K
11:05 164.94 165.14 164.94 165.11 251.3K
11:06 165.11 165.25 165.11 165.22 151.9K
11:07 165.25 165.25 165.08 165.14 147.7K
11:08 165.14 165.40 165.12 165.37 120.7K
11:09 165.42 165.42 165.28 165.34 162.6K
11:10 165.34 165.37 165.25 165.25 87.2K
11:11 165.23 165.23 165.08 165.17 82.8K
11:12 165.17 165.20 165.17 165.20 17.9K
11:13 165.17 165.20 165.14 165.17 86.4K
11:14 165.20 165.34 165.20 165.34 54.0K
11:15 165.34 165.34 165.27 165.28 67.7K
11:16 165.28 165.40 165.28 165.34 75.1K
11:17 165.36 165.37 165.28 165.37 71.1K
11:18 165.40 165.40 165.25 165.25 95.1K
11:19 165.25 165.25 165.22 165.22 18.7K
11:20 165.20 165.25 165.17 165.22 60.2K
11:21 165.22 165.31 165.22 165.28 47.1K
11:22 165.28 165.31 165.25 165.28 47.5K
11:23 165.34 165.34 165.28 165.31 65.0K
11:24 165.34 165.48 165.34 165.48 47.0K
11:25 165.45 165.57 165.45 165.54 95.5K
11:26 165.54 165.62 165.54 165.62 74.9K
11:27 165.62 165.71 165.57 165.57 267.2K
11:28 165.59 165.71 165.57 165.68 43.0K
11:29 165.68 165.77 165.68 165.74 71.7K
11:30 165.74 165.74 165.65 165.68 115.6K
11:31 165.70 165.70 165.57 165.57 68.8K
11:32 165.57 165.60 165.51 165.51 39.6K
11:33 165.51 165.54 165.45 165.45 51.8K
11:34 165.48 165.71 165.45 165.71 57.5K
11:35 165.71 165.71 165.59 165.68 46.7K
11:36 165.68 165.68 165.54 165.55 98.1K
11:37 165.55 165.59 165.55 165.57 4.2K
11:38 165.48 165.54 165.42 165.54 1,123.3K
11:39 165.59 165.59 165.52 165.54 49.5K
11:40 165.51 165.51 165.31 165.34 60.6K
11:41 165.37 165.37 165.31 165.34 45.6K
11:42 165.34 165.34 165.25 165.34 114.1K
11:43 165.34 165.40 165.34 165.40 29.4K
11:44 165.40 165.40 165.37 165.40 13.2K
11:45 165.40 165.40 165.34 165.34 16.6K
11:46 165.39 165.42 165.34 165.34 26.9K
11:47 165.34 165.34 165.25 165.25 42.9K
11:48 165.25 165.28 165.16 165.16 99.3K
11:49 165.17 165.22 165.14 165.22 37.2K
11:50 165.22 165.37 165.22 165.34 52.9K
11:51 165.34 165.34 165.22 165.31 101.7K
11:52 165.31 165.40 165.28 165.40 51.4K
11:53 165.40 165.42 165.37 165.40 26.0K
11:54 165.40 165.46 165.37 165.37 140.2K
11:55 165.40 165.41 165.37 165.40 33.9K
11:56 165.40 165.41 165.34 165.37 37.4K
11:57 165.31 165.35 165.31 165.31 14.9K
11:58 165.34 165.34 165.31 165.34 12.3K
11:59 165.37 165.42 165.34 165.40 50.5K
12:00 165.37 165.47 165.31 165.47 108.6K
12:01 165.37 165.40 165.37 165.40 37.5K
12:02 165.40 165.42 165.39 165.40 23.5K
12:03 165.42 165.42 165.37 165.40 49.4K
12:04 165.40 165.40 165.37 165.37 46.0K
12:05 165.34 165.37 165.32 165.34 52.8K
12:06 165.34 165.34 165.28 165.28 90.1K
12:07 165.27 165.34 165.26 165.26 47.6K
12:08 165.26 165.31 165.26 165.30 9.8K
12:09 165.28 165.28 165.27 165.28 13.6K
12:10 165.31 165.31 165.20 165.20 28.6K
12:11 165.20 165.22 165.20 165.22 47.6K
12:12 165.22 165.22 165.20 165.22 23.2K
12:13 165.22 165.23 165.22 165.22 20.6K
12:14 165.22 165.34 165.22 165.34 53.5K
12:15 165.37 165.37 165.33 165.37 21.2K
12:16 165.37 165.37 165.34 165.37 27.6K
12:17 165.37 165.45 165.34 165.45 59.9K
12:18 165.45 165.45 165.40 165.40 41.7K
12:19 165.40 165.42 165.37 165.40 103.2K
12:20 165.40 165.40 165.34 165.37 48.5K
12:21 165.42 165.42 165.37 165.40 16.1K
12:22 165.40 165.40 165.34 165.34 19.5K
12:23 165.34 165.37 165.34 165.34 30.2K
12:24 165.34 165.37 165.31 165.31 5.9K
12:25 165.34 165.34 165.25 165.28 30.2K
12:26 165.28 165.28 165.20 165.20 87.5K
12:27 165.17 165.17 165.11 165.14 48.9K
12:28 165.13 165.22 165.13 165.17 83.1K
12:29 165.17 165.20 165.14 165.20 9.0K
12:30 165.17 165.20 165.17 165.17 11.6K
12:31 165.17 165.17 165.03 165.03 69.7K
12:32 165.00 165.08 165.00 165.03 29.1K
12:33 165.03 165.05 164.98 165.00 19.2K
12:34 165.00 165.03 165.00 165.00 20.0K
12:35 165.03 165.08 165.00 165.05 24.0K
12:36 165.06 165.14 165.06 165.11 37.7K
12:37 165.05 165.06 165.03 165.03 26.4K
12:38 165.06 165.06 164.97 164.97 24.3K
12:39 164.91 165.01 164.91 164.94 42.8K
12:40 164.97 164.97 164.92 164.92 31.6K
12:41 164.92 164.94 164.80 164.80 38.7K
12:42 164.82 164.86 164.77 164.80 43.6K
12:43 164.77 164.83 164.77 164.80 43.5K
12:44 164.86 164.86 164.77 164.78 51.7K
12:45 164.78 164.78 164.74 164.75 16.0K
12:46 164.77 164.77 164.74 164.77 18.3K
12:47 164.77 164.86 164.77 164.86 47.2K
12:48 164.88 164.91 164.86 164.88 36.9K
12:49 164.88 164.91 164.88 164.88 20.2K
12:50 164.77 164.77 164.71 164.71 37.5K
12:51 164.71 164.86 164.71 164.86 32.8K
12:52 164.86 164.86 164.80 164.86 7.3K
12:53 164.83 164.86 164.83 164.83 35.4K
12:54 164.82 164.97 164.81 164.97 40.9K
12:55 164.94 164.94 164.86 164.86 45.9K
12:56 164.85 164.91 164.80 164.91 80.9K
12:57 164.94 164.97 164.93 164.94 9.9K
12:58 164.97 164.97 164.92 164.97 37.1K
12:59 164.97 164.97 164.94 164.97 16.0K
13:00 164.94 164.97 164.93 164.94 9.0K
13:01 164.94 165.00 164.93 164.95 51.7K
13:02 164.91 164.97 164.91 164.94 7.0K
13:03 164.94 164.97 164.92 164.94 60.2K
13:04 164.94 164.97 164.94 164.97 28.9K
13:05 164.94 164.97 164.94 164.94 14.2K
13:06 164.94 164.94 164.88 164.88 24.5K
13:07 164.88 164.88 164.85 164.85 22.4K
13:08 164.86 164.94 164.86 164.94 29.2K
13:09 164.94 164.97 164.93 164.93 18.7K
13:10 164.94 164.99 164.94 164.97 42.8K
13:11 165.00 165.00 164.93 164.94 18.2K
13:12 164.93 164.94 164.88 164.88 27.1K
13:13 164.88 164.91 164.83 164.83 13.0K
13:14 164.83 164.90 164.80 164.89 40.0K
13:15 164.88 164.91 164.85 164.88 29.6K
13:16 164.88 164.97 164.88 164.91 26.5K
13:17 164.91 165.00 164.91 165.00 27.8K
13:18 165.00 165.03 165.00 165.00 35.4K
13:19 165.00 165.03 164.94 164.94 25.7K
13:20 164.94 164.94 164.86 164.86 69.0K
13:21 164.86 164.88 164.85 164.88 11.8K
13:22 164.88 164.88 164.80 164.80 104.3K
13:23 164.83 164.94 164.82 164.88 68.0K
13:24 164.88 165.03 164.86 165.03 30.6K
13:25 165.00 165.05 164.97 165.04 19.9K
13:26 165.05 165.08 165.05 165.05 10.9K
13:27 165.08 165.08 164.94 164.94 43.7K
13:28 164.94 165.00 164.94 164.94 18.7K
13:29 164.94 164.97 164.94 164.94 7.8K
13:30 164.97 164.97 164.91 164.91 37.6K
13:31 164.91 165.00 164.91 165.00 68.5K
13:32 165.00 165.03 164.97 165.03 16.4K
13:33 165.03 165.03 164.99 165.03 16.5K
13:34 165.00 165.08 165.00 165.00 41.2K
13:35 165.00 165.03 164.97 164.98 10.2K
13:36 165.03 165.05 165.00 165.05 17.3K
13:37 165.05 165.05 164.97 165.00 25.7K
13:38 164.97 165.00 164.91 165.00 34.4K
13:39 165.00 165.03 165.00 165.03 36.5K
13:40 165.00 165.03 164.97 165.00 14.2K
13:41 165.05 165.11 165.03 165.11 60.2K
13:42 165.11 165.14 165.11 165.14 20.3K
13:43 165.11 165.14 165.11 165.12 8.1K
13:44 165.11 165.20 165.11 165.11 47.6K
13:45 165.11 165.14 165.08 165.14 15.6K
13:46 165.14 165.14 165.08 165.11 9.2K
13:47 165.11 165.17 165.11 165.14 24.5K
13:48 165.20 165.20 165.05 165.06 45.5K
13:49 165.06 165.06 165.03 165.04 7.4K
13:50 165.11 165.14 165.08 165.08 84.0K
13:51 165.08 165.08 164.97 165.05 67.4K
13:52 165.05 165.08 165.03 165.05 6.7K
13:53 165.03 165.14 165.03 165.14 39.5K
13:54 165.11 165.12 165.09 165.11 12.1K
13:55 165.10 165.11 165.08 165.11 47.4K
13:56 165.11 165.17 165.08 165.17 33.2K
13:57 165.20 165.25 165.17 165.20 69.5K
13:58 165.22 165.22 165.20 165.22 14.7K
13:59 165.22 165.25 165.21 165.25 49.0K
14:00 165.22 165.29 165.22 165.29 57.1K
14:01 165.25 165.31 165.25 165.31 43.3K
14:02 165.28 165.28 165.25 165.28 8.6K
14:03 165.25 165.29 165.22 165.22 43.1K
14:04 165.22 165.25 165.22 165.24 7.1K
14:05 165.25 165.25 165.22 165.25 13.7K
14:06 165.23 165.31 165.17 165.17 48.7K
14:07 165.17 165.17 165.14 165.17 11.4K
14:08 165.17 165.20 165.14 165.17 7.5K
14:09 165.20 165.20 165.14 165.17 15.7K
14:10 165.17 165.20 165.11 165.11 13.3K
14:11 165.08 165.14 165.05 165.14 27.4K
14:12 165.14 165.14 165.10 165.11 26.4K
14:13 165.11 165.17 165.11 165.14 41.8K
14:14 165.11 165.14 165.08 165.14 13.2K
14:15 165.11 165.13 165.08 165.08 17.3K
14:16 165.11 165.11 165.08 165.08 8.5K
14:17 165.08 165.08 164.97 164.97 143.1K
14:18 164.97 165.03 164.94 165.00 27.4K
14:19 165.00 165.00 164.94 164.94 18.5K
14:20 164.94 165.03 164.94 165.03 41.2K
14:21 165.08 165.08 165.00 165.00 21.9K
14:22 165.00 165.03 164.99 165.00 10.4K
14:23 165.00 165.03 164.97 164.97 17.1K
14:24 165.00 165.03 164.94 165.03 99.3K
14:25 164.97 165.00 164.93 164.97 70.2K
14:26 164.94 165.03 164.94 165.00 67.1K
14:27 164.99 165.02 164.97 165.02 25.6K
14:28 165.02 165.02 164.94 164.97 27.9K
14:29 164.97 165.00 164.94 165.00 29.3K
14:30 165.02 165.02 164.97 165.02 89.6K
14:31 165.00 165.03 164.97 165.00 19.3K
14:32 165.00 165.03 164.97 165.03 48.5K
14:33 165.00 165.03 164.97 165.00 21.2K
14:34 165.03 165.03 164.94 165.00 69.3K
14:35 165.00 165.01 164.97 165.00 141.1K
14:36 165.00 165.08 164.97 165.08 65.1K
14:37 165.06 165.11 165.06 165.06 106.9K
14:38 165.08 165.08 165.03 165.05 26.2K
14:39 165.05 165.06 165.03 165.05 14.2K
14:40 165.05 165.11 165.03 165.11 151.1K
14:41 165.11 165.11 165.05 165.05 21.7K
14:42 165.05 165.05 165.05 165.05 31.6K
14:43 165.06 165.06 165.02 165.05 9.1K
14:44 165.02 165.08 165.02 165.05 16.1K
14:45 165.03 165.08 165.03 165.05 36.4K
14:46 165.03 165.08 165.03 165.05 18.8K
14:47 165.03 165.14 165.03 165.14 78.8K
14:48 165.11 165.14 165.08 165.11 21.3K
14:49 165.11 165.12 165.03 165.05 23.1K
14:50 165.05 165.08 165.03 165.05 36.9K
14:51 165.05 165.05 164.99 164.99 57.9K
14:52 165.00 165.02 164.97 164.97 13.5K
14:53 165.00 165.08 164.97 165.08 39.5K
14:54 165.05 165.11 165.05 165.11 16.7K
14:55 165.11 165.13 165.08 165.13 12.3K
14:56 165.05 165.11 165.05 165.11 52.9K
14:57 165.11 165.14 165.09 165.11 17.2K
14:58 165.11 165.14 165.10 165.11 14.8K
14:59 165.11 165.14 165.11 165.12 26.1K
15:00 165.12 165.20 165.03 165.06 77.2K
15:01 165.03 165.14 165.00 165.11 44.8K
15:02 165.14 165.17 165.11 165.17 16.5K
15:03 165.17 165.31 165.17 165.28 45.9K
15:04 165.28 165.28 165.21 165.23 21.1K
15:05 165.21 165.26 165.20 165.26 10.2K
15:06 165.23 165.28 165.23 165.28 26.2K
15:07 165.28 165.30 165.25 165.28 15.0K
15:08 165.28 165.31 165.26 165.28 68.5K
15:09 165.28 165.37 165.28 165.34 21.7K
15:10 165.40 165.40 165.39 165.40 46.7K
15:11 165.40 165.43 165.37 165.43 13.8K
15:12 165.40 165.43 165.37 165.40 13.2K
15:13 165.40 165.48 165.40 165.45 144.5K
15:14 165.43 165.48 165.43 165.48 51.8K
15:15 165.48 165.48 165.45 165.48 35.3K
15:16 165.45 165.48 165.43 165.45 25.0K
15:17 165.45 165.48 165.39 165.40 61.7K
15:18 165.37 165.40 165.37 165.40 61.2K
15:19 165.40 165.40 165.39 165.40 13.1K
15:20 165.40 165.40 165.31 165.31 46.7K
15:21 165.34 165.37 165.28 165.28 38.2K
15:22 165.27 165.28 165.27 165.28 16.1K
15:23 165.28 165.31 165.23 165.28 102.5K
15:24 165.28 165.37 165.28 165.34 31.7K
15:25 165.31 165.34 165.31 165.34 15.2K
15:26 165.34 165.34 165.25 165.28 41.0K
15:27 165.28 165.29 165.20 165.22 45.2K
15:28 165.22 165.23 165.19 165.19 26.7K
15:29 165.19 165.19 165.14 165.14 43.1K
15:30 165.14 165.17 165.09 165.14 133.0K
15:31 165.14 165.23 165.09 165.14 79.4K
15:32 165.17 165.28 165.17 165.28 31.8K
15:33 165.28 165.31 165.25 165.28 33.0K
15:34 165.31 165.31 165.20 165.23 50.5K
15:35 165.23 165.25 165.20 165.23 48.0K
15:36 165.23 165.23 165.17 165.17 36.0K
15:37 165.20 165.20 165.14 165.14 91.2K
15:38 165.14 165.20 165.14 165.20 53.7K
15:39 165.17 165.20 165.17 165.17 40.2K
15:40 165.17 165.20 165.17 165.17 48.8K
15:41 165.17 165.20 165.17 165.20 46.0K
15:42 165.20 165.20 165.14 165.20 77.0K
15:43 165.17 165.20 165.17 165.17 47.7K
15:44 165.17 165.17 165.11 165.11 86.5K
15:45 165.11 165.11 165.02 165.05 136.8K
15:46 165.05 165.06 165.00 165.04 76.6K
15:47 165.05 165.05 164.91 164.94 86.9K
15:48 164.94 164.97 164.91 164.94 46.0K
15:49 164.91 165.08 164.87 165.05 133.5K
15:50 165.05 165.07 165.02 165.05 126.8K
15:51 165.08 165.08 165.00 165.05 190.6K
15:52 164.99 164.99 164.92 164.92 149.7K
15:53 164.96 164.96 164.92 164.94 81.7K
15:54 164.94 165.14 164.94 165.14 308.9K
15:55 165.08 165.11 164.97 164.97 579.6K
15:56 164.97 165.00 164.80 164.80 287.9K
15:57 164.86 164.86 164.74 164.74 206.6K
15:58 164.74 164.80 164.74 164.80 246.6K
15:59 164.77 164.77 164.69 164.74 4,526.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据