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
09:30 159.97 160.03 159.64 159.64 949.7K
09:31 159.80 160.09 159.80 159.91 98.9K
09:32 159.91 160.08 159.57 159.57 99.4K
09:33 159.52 159.77 159.52 159.74 113.4K
09:34 159.91 160.03 159.89 159.89 78.7K
09:35 160.00 160.37 159.86 160.23 109.9K
09:36 160.26 160.71 160.26 160.71 232.6K
09:37 160.69 160.69 160.49 160.54 253.6K
09:38 160.57 160.66 160.32 160.60 92.2K
09:39 160.68 160.68 160.34 160.34 158.5K
09:40 160.26 160.37 160.09 160.09 77.6K
09:41 160.12 160.12 160.06 160.10 95.2K
09:42 160.00 160.00 159.77 159.77 87.8K
09:43 159.77 159.86 159.74 159.86 77.8K
09:44 159.91 159.95 159.66 159.95 133.6K
09:45 160.00 160.00 159.87 159.95 98.3K
09:46 160.01 160.09 159.95 160.06 124.2K
09:47 160.06 160.06 159.83 159.83 84.7K
09:48 159.83 159.83 159.32 159.38 183.3K
09:49 159.38 159.44 159.18 159.21 104.7K
09:50 159.18 159.18 158.84 158.87 258.2K
09:51 158.84 158.87 158.67 158.73 287.6K
09:52 158.76 158.81 158.73 158.76 114.0K
09:53 158.76 158.78 158.59 158.59 163.7K
09:54 158.59 158.64 158.44 158.59 170.6K
09:55 158.50 158.50 158.30 158.36 182.3K
09:56 158.36 158.42 158.30 158.36 126.8K
09:57 158.13 158.16 158.02 158.05 187.9K
09:58 157.99 158.10 157.93 158.10 135.2K
09:59 158.16 158.30 158.13 158.30 97.5K
10:00 158.33 158.36 158.16 158.30 135.3K
10:01 158.22 158.30 158.16 158.30 98.5K
10:02 158.30 158.30 158.10 158.13 115.0K
10:03 158.13 158.13 157.84 157.84 140.6K
10:04 157.84 157.84 157.64 157.64 167.8K
10:05 157.47 157.64 157.36 157.64 373.9K
10:06 157.59 157.59 157.47 157.47 93.2K
10:07 157.48 157.50 157.31 157.39 131.5K
10:08 157.37 157.64 157.37 157.64 189.4K
10:09 157.61 157.61 157.39 157.47 119.9K
10:10 157.56 157.84 157.56 157.84 146.8K
10:11 157.81 158.10 157.81 158.01 198.8K
10:12 158.07 158.27 158.04 158.27 189.5K
10:13 158.33 158.49 158.30 158.49 330.2K
10:14 158.44 158.55 158.41 158.41 253.8K
10:15 158.38 158.41 158.18 158.24 200.4K
10:16 158.24 158.27 158.07 158.07 104.5K
10:17 158.07 158.15 158.04 158.07 90.7K
10:18 158.07 158.07 157.87 157.87 123.0K
10:19 157.90 157.95 157.90 157.90 84.4K
10:20 157.87 158.04 157.87 157.93 134.6K
10:21 157.87 158.12 157.87 158.12 146.8K
10:22 158.15 158.27 158.15 158.27 235.4K
10:23 158.24 158.47 158.24 158.47 168.5K
10:24 158.47 158.47 158.24 158.24 134.2K
10:25 158.24 158.27 158.18 158.27 94.8K
10:26 158.24 158.32 158.24 158.27 110.7K
10:27 158.29 158.30 158.15 158.24 55.3K
10:28 158.24 158.27 158.10 158.10 74.9K
10:29 158.12 158.12 158.04 158.04 47.9K
10:30 158.07 158.18 157.95 157.95 295.0K
10:31 157.95 158.07 157.95 158.01 71.3K
10:32 158.04 158.04 157.73 157.81 143.3K
10:33 157.78 157.80 157.64 157.64 103.9K
10:34 157.67 157.70 157.58 157.61 48.3K
10:35 157.61 157.61 157.36 157.39 98.5K
10:36 157.38 157.44 157.30 157.34 312.2K
10:37 157.30 157.56 157.30 157.56 255.9K
10:38 157.58 157.61 157.30 157.44 453.8K
10:39 157.33 157.41 157.27 157.39 132.0K
10:40 157.39 157.56 157.36 157.56 120.6K
10:41 157.58 157.64 157.58 157.61 130.1K
10:42 157.61 157.92 157.58 157.81 241.1K
10:43 157.81 158.03 157.81 158.03 111.3K
10:44 158.01 158.21 158.01 158.12 192.5K
10:45 158.09 158.15 157.92 158.04 127.3K
10:46 158.04 158.08 158.01 158.04 92.9K
10:47 158.04 158.07 157.92 157.95 46.9K
10:48 157.95 157.98 157.86 157.86 57.5K
10:49 157.89 158.06 157.89 157.98 178.0K
10:50 157.92 158.07 157.92 158.06 56.7K
10:51 158.01 158.03 157.92 157.95 95.1K
10:52 157.95 157.95 157.88 157.88 88.9K
10:53 157.89 157.95 157.84 157.95 213.2K
10:54 157.96 157.98 157.89 157.89 112.1K
10:55 157.89 157.89 157.84 157.84 75.3K
10:56 157.84 157.86 157.64 157.64 132.5K
10:57 157.64 157.72 157.64 157.66 134.7K
10:58 157.66 157.66 157.41 157.44 56.7K
10:59 157.44 157.52 157.38 157.38 179.1K
11:00 157.32 157.38 157.09 157.12 391.7K
11:01 157.12 157.41 157.12 157.38 172.6K
11:02 157.41 157.43 157.29 157.29 105.2K
11:03 157.33 157.33 157.18 157.21 96.3K
11:04 157.20 157.23 157.15 157.15 58.4K
11:05 157.12 157.46 157.12 157.46 175.3K
11:06 157.40 157.43 157.32 157.32 110.6K
11:07 157.32 157.37 157.26 157.37 173.2K
11:08 157.35 157.46 157.34 157.46 124.5K
11:09 157.41 157.49 157.41 157.46 83.9K
11:10 157.46 157.46 157.38 157.44 95.7K
11:11 157.43 157.43 157.29 157.43 104.8K
11:12 157.41 157.43 157.15 157.26 160.2K
11:13 157.26 157.41 157.26 157.38 107.1K
11:14 157.37 157.38 157.29 157.38 124.6K
11:15 157.38 157.38 157.29 157.32 123.4K
11:16 157.35 157.46 157.32 157.43 119.3K
11:17 157.43 157.52 157.32 157.46 64.5K
11:18 157.49 157.60 157.46 157.52 91.4K
11:19 157.52 157.58 157.46 157.58 104.7K
11:20 157.55 157.58 157.54 157.55 65.6K
11:21 157.72 157.72 157.58 157.63 150.7K
11:22 157.66 157.68 157.52 157.66 100.1K
11:23 157.66 157.69 157.63 157.63 17.8K
11:24 157.61 157.78 157.61 157.78 88.6K
11:25 157.78 157.78 157.69 157.72 58.5K
11:26 157.72 157.72 157.61 157.66 74.6K
11:27 157.66 157.68 157.63 157.63 30.6K
11:28 157.66 157.73 157.55 157.58 158.6K
11:29 157.52 157.55 157.43 157.43 119.0K
11:30 157.46 157.46 157.41 157.43 30.5K
11:31 157.49 157.62 157.49 157.55 125.5K
11:32 157.60 157.63 157.58 157.58 84.5K
11:33 157.60 157.63 157.58 157.60 34.1K
11:34 157.58 157.63 157.52 157.63 143.7K
11:35 157.58 157.63 157.55 157.55 70.2K
11:36 157.60 157.63 157.49 157.49 47.6K
11:37 157.49 157.58 157.49 157.55 72.9K
11:38 157.58 157.58 157.49 157.49 49.1K
11:39 157.52 157.52 157.35 157.35 44.5K
11:40 157.35 157.42 157.29 157.42 113.3K
11:41 157.41 157.43 157.32 157.38 50.9K
11:42 157.38 157.41 157.35 157.35 52.5K
11:43 157.29 157.34 157.26 157.26 47.9K
11:44 157.29 157.35 157.22 157.32 169.5K
11:45 157.33 157.41 157.32 157.35 60.3K
11:46 157.35 157.49 157.35 157.41 55.3K
11:47 157.43 157.46 157.35 157.39 29.8K
11:48 157.41 157.41 157.26 157.29 58.1K
11:49 157.32 157.35 157.29 157.32 108.6K
11:50 157.35 157.40 157.32 157.40 69.6K
11:51 157.38 157.38 157.29 157.29 70.7K
11:52 157.32 157.32 157.26 157.32 48.3K
11:53 157.32 157.37 157.29 157.35 49.3K
11:54 157.29 157.35 157.29 157.32 71.0K
11:55 157.32 157.46 157.32 157.46 326.4K
11:56 157.42 157.50 157.41 157.47 44.9K
11:57 157.50 157.53 157.41 157.41 43.3K
11:58 157.35 157.41 157.18 157.18 198.5K
11:59 157.18 157.35 157.18 157.30 174.5K
12:00 157.33 157.33 157.27 157.30 97.4K
12:01 157.33 157.33 157.27 157.30 82.1K
12:02 157.35 157.38 157.35 157.35 42.1K
12:03 157.38 157.40 157.35 157.40 16.0K
12:04 157.44 157.45 157.38 157.38 108.5K
12:05 157.38 157.47 157.35 157.44 75.3K
12:06 157.50 157.52 157.41 157.44 95.6K
12:07 157.44 157.47 157.41 157.44 68.7K
12:08 157.45 157.45 157.35 157.35 36.3K
12:09 157.44 157.47 157.35 157.41 75.0K
12:10 157.44 157.47 157.41 157.42 14.8K
12:11 157.38 157.41 157.30 157.30 64.3K
12:12 157.33 157.41 157.33 157.40 134.3K
12:13 157.35 157.40 157.33 157.38 45.2K
12:14 157.38 157.39 157.35 157.38 30.2K
12:15 157.38 157.38 157.30 157.30 40.4K
12:16 157.27 157.27 156.93 156.93 527.3K
12:17 156.92 156.96 156.90 156.93 101.2K
12:18 156.91 156.91 156.44 156.44 499.9K
12:19 156.47 156.58 156.44 156.44 205.9K
12:20 156.47 156.53 156.39 156.47 188.8K
12:21 156.47 156.53 156.47 156.53 59.1K
12:22 156.53 156.59 156.50 156.53 72.0K
12:23 156.50 156.53 156.47 156.47 78.1K
12:24 156.41 156.50 156.41 156.47 190.8K
12:25 156.47 156.53 156.44 156.47 81.5K
12:26 156.50 156.56 156.42 156.42 118.2K
12:27 156.39 156.53 156.39 156.42 133.3K
12:28 156.42 156.47 156.42 156.47 106.6K
12:29 156.47 156.47 156.39 156.39 62.0K
12:30 156.39 156.56 156.39 156.53 89.7K
12:31 156.53 156.53 156.39 156.42 141.1K
12:32 156.42 156.60 156.40 156.59 137.7K
12:33 156.59 156.59 156.47 156.53 97.2K
12:34 156.53 156.53 156.44 156.50 45.8K
12:35 156.47 156.56 156.47 156.50 60.3K
12:36 156.56 156.70 156.53 156.67 90.9K
12:37 156.64 156.76 156.64 156.73 60.6K
12:38 156.70 156.79 156.67 156.67 148.3K
12:39 156.71 156.84 156.70 156.84 94.9K
12:40 156.81 156.84 156.73 156.77 71.2K
12:41 156.76 156.79 156.73 156.75 49.8K
12:42 156.76 156.76 156.56 156.60 75.8K
12:43 156.59 156.67 156.56 156.56 83.3K
12:44 156.50 156.53 156.47 156.53 161.4K
12:45 156.53 156.53 156.44 156.44 36.0K
12:46 156.44 156.54 156.44 156.49 87.8K
12:47 156.49 156.53 156.41 156.41 91.7K
12:48 156.39 156.44 156.27 156.36 495.3K
12:49 156.41 156.44 156.36 156.39 81.8K
12:50 156.39 156.39 156.33 156.36 113.4K
12:51 156.36 156.41 156.33 156.33 76.2K
12:52 156.36 156.36 156.21 156.25 75.7K
12:53 156.21 156.27 156.21 156.24 84.9K
12:54 156.25 156.27 156.21 156.21 42.3K
12:55 156.24 156.24 156.12 156.12 135.1K
12:56 156.10 156.21 156.10 156.19 124.4K
12:57 156.19 156.33 156.16 156.24 430.8K
12:58 156.27 156.32 156.27 156.30 127.4K
12:59 156.27 156.41 156.24 156.24 202.0K
13:00 156.30 156.36 156.30 156.33 146.4K
13:01 156.44 156.48 156.41 156.44 154.3K
13:02 156.41 156.56 156.33 156.50 97.4K
13:03 156.53 156.56 156.50 156.56 67.3K
13:04 156.53 156.64 156.53 156.61 97.7K
13:05 156.62 156.64 156.56 156.61 70.2K
13:06 156.56 156.67 156.56 156.67 62.7K
13:07 156.64 156.64 156.56 156.58 61.0K
13:08 156.58 156.61 156.51 156.51 60.7K
13:09 156.53 156.53 156.50 156.53 47.6K
13:10 156.53 156.64 156.50 156.64 92.7K
13:11 156.64 156.65 156.56 156.56 32.8K
13:12 156.57 156.59 156.56 156.56 71.3K
13:13 156.58 156.59 156.53 156.56 58.9K
13:14 156.58 156.64 156.56 156.64 55.6K
13:15 156.64 156.67 156.61 156.64 51.4K
13:16 156.64 156.73 156.64 156.70 51.3K
13:17 156.67 156.72 156.64 156.64 45.1K
13:18 156.64 156.64 156.61 156.61 147.0K
13:19 156.61 156.64 156.61 156.64 243.3K
13:20 156.64 156.64 156.62 156.64 49.4K
13:21 156.64 156.67 156.61 156.67 124.6K
13:22 156.70 156.72 156.67 156.67 151.8K
13:23 156.76 156.76 156.70 156.70 103.0K
13:24 156.67 156.70 156.67 156.70 91.0K
13:25 156.70 156.70 156.61 156.64 67.4K
13:26 156.64 156.70 156.61 156.70 99.4K
13:27 156.70 156.79 156.61 156.64 144.0K
13:28 156.64 156.64 156.61 156.61 15.5K
13:29 156.61 156.67 156.61 156.67 155.8K
13:30 156.67 156.67 156.61 156.67 58.9K
13:31 156.64 156.64 156.47 156.47 493.8K
13:32 156.45 156.56 156.45 156.56 133.2K
13:33 156.45 156.47 156.44 156.44 153.7K
13:34 156.59 156.59 156.45 156.45 125.0K
13:35 156.45 156.47 156.33 156.33 69.4K
13:36 156.36 156.38 156.28 156.31 150.8K
13:37 156.28 156.33 156.22 156.25 133.7K
13:38 156.25 156.30 156.22 156.28 103.3K
13:39 156.28 156.33 156.28 156.31 48.7K
13:40 156.31 156.33 156.28 156.28 114.0K
13:41 156.31 156.36 156.31 156.33 159.2K
13:42 156.36 156.37 156.33 156.33 53.2K
13:43 156.36 156.36 156.22 156.22 185.8K
13:44 156.28 156.28 156.22 156.25 79.8K
13:45 156.22 156.28 156.22 156.25 41.0K
13:46 156.22 156.25 156.20 156.25 143.3K
13:47 156.22 156.42 156.22 156.42 300.1K
13:48 156.42 156.54 156.42 156.54 79.0K
13:49 156.48 156.51 156.42 156.51 80.9K
13:50 156.47 156.56 156.45 156.56 108.9K
13:51 156.45 156.48 156.39 156.45 124.9K
13:52 156.42 156.54 156.42 156.51 67.7K
13:53 156.54 156.54 156.51 156.54 24.4K
13:54 156.54 156.56 156.45 156.48 93.9K
13:55 156.51 156.56 156.45 156.51 127.6K
13:56 156.54 156.62 156.51 156.62 104.4K
13:57 156.62 156.76 156.62 156.73 123.5K
13:58 156.76 156.76 156.73 156.76 71.7K
13:59 156.82 156.82 156.70 156.79 149.3K
14:00 156.76 156.87 156.76 156.87 88.5K
14:01 156.82 156.99 156.79 156.99 153.9K
14:02 156.99 157.02 156.96 156.98 166.2K
14:03 156.96 156.96 156.85 156.87 103.5K
14:04 156.82 156.85 156.79 156.82 41.7K
14:05 156.79 156.93 156.79 156.87 136.6K
14:06 156.87 156.93 156.85 156.93 67.6K
14:07 156.93 156.96 156.90 156.93 50.8K
14:08 156.88 156.99 156.88 156.99 75.5K
14:09 156.99 157.11 156.96 157.02 114.6K
14:10 157.05 157.10 157.02 157.10 48.7K
14:11 157.10 157.13 157.07 157.07 52.6K
14:12 157.10 157.13 157.07 157.10 19.1K
14:13 157.12 157.12 157.07 157.10 49.1K
14:14 157.05 157.07 157.05 157.05 95.6K
14:15 156.99 157.02 156.96 156.99 122.2K
14:16 156.96 156.99 156.87 156.87 84.1K
14:17 156.79 156.79 156.65 156.67 421.0K
14:18 156.70 156.79 156.67 156.76 83.0K
14:19 156.76 156.90 156.76 156.82 163.7K
14:20 156.82 156.85 156.76 156.76 111.6K
14:21 156.76 156.78 156.74 156.76 21.8K
14:22 156.76 156.76 156.67 156.76 252.6K
14:23 156.79 156.79 156.73 156.76 60.5K
14:24 156.76 156.79 156.67 156.67 43.9K
14:25 156.70 156.72 156.67 156.70 34.0K
14:26 156.73 156.73 156.67 156.73 38.5K
14:27 156.73 156.79 156.67 156.79 130.9K
14:28 156.82 156.82 156.70 156.70 118.7K
14:29 156.70 156.70 156.67 156.70 18.2K
14:30 156.70 156.70 156.67 156.70 57.6K
14:31 156.70 156.70 156.65 156.65 61.3K
14:32 156.65 156.65 156.59 156.59 66.7K
14:33 156.56 156.62 156.53 156.53 63.9K
14:34 156.53 156.55 156.50 156.55 18.7K
14:35 156.50 156.53 156.45 156.47 157.6K
14:36 156.48 156.48 156.45 156.48 79.8K
14:37 156.45 156.45 156.33 156.33 99.1K
14:38 156.36 156.39 156.33 156.36 55.6K
14:39 156.35 156.39 156.31 156.39 106.0K
14:40 156.36 156.36 156.25 156.30 83.8K
14:41 156.30 156.33 156.30 156.30 134.4K
14:42 156.30 156.33 156.30 156.33 36.5K
14:43 156.30 156.31 156.28 156.30 64.3K
14:44 156.30 156.39 156.28 156.36 86.5K
14:45 156.36 156.39 156.33 156.36 69.9K
14:46 156.36 156.39 156.34 156.39 62.2K
14:47 156.36 156.39 156.34 156.39 88.5K
14:48 156.37 156.39 156.36 156.36 72.8K
14:49 156.36 156.39 156.33 156.33 122.5K
14:50 156.36 156.43 156.36 156.42 109.8K
14:51 156.42 156.42 156.34 156.36 79.4K
14:52 156.36 156.39 156.34 156.39 36.2K
14:53 156.39 156.39 156.34 156.36 68.3K
14:54 156.36 156.45 156.36 156.38 89.9K
14:55 156.39 156.39 156.28 156.28 90.5K
14:56 156.28 156.42 156.28 156.42 188.7K
14:57 156.42 156.45 156.39 156.42 52.9K
14:58 156.39 156.45 156.39 156.42 53.8K
14:59 156.42 156.42 156.36 156.36 58.9K
15:00 156.34 156.34 156.28 156.31 32.6K
15:01 156.31 156.37 156.28 156.28 119.8K
15:02 156.31 156.34 156.31 156.31 19.3K
15:03 156.28 156.34 156.28 156.31 84.3K
15:04 156.31 156.31 156.28 156.31 50.9K
15:05 156.28 156.31 156.22 156.25 61.8K
15:06 156.22 156.40 156.22 156.34 138.2K
15:07 156.37 156.51 156.37 156.48 146.0K
15:08 156.48 156.51 156.48 156.48 95.3K
15:09 156.48 156.54 156.45 156.48 129.1K
15:10 156.47 156.51 156.45 156.51 50.0K
15:11 156.48 156.57 156.48 156.48 136.5K
15:12 156.49 156.62 156.48 156.60 97.7K
15:13 156.62 156.62 156.57 156.57 55.3K
15:14 156.59 156.59 156.51 156.54 210.7K
15:15 156.54 156.62 156.54 156.59 125.6K
15:16 156.59 156.65 156.59 156.65 110.9K
15:17 156.65 156.79 156.59 156.79 256.6K
15:18 156.77 156.77 156.62 156.62 115.5K
15:19 156.62 156.62 156.57 156.59 109.0K
15:20 156.62 156.68 156.59 156.65 123.8K
15:21 156.65 156.68 156.65 156.65 51.6K
15:22 156.65 156.68 156.59 156.59 137.2K
15:23 156.60 156.65 156.57 156.65 88.2K
15:24 156.68 156.74 156.68 156.71 349.7K
15:25 156.71 156.74 156.71 156.74 129.5K
15:26 156.77 156.77 156.77 156.77 115.9K
15:27 156.77 156.82 156.77 156.82 138.5K
15:28 156.82 157.02 156.82 157.02 197.7K
15:29 156.99 157.01 156.96 156.99 121.0K
15:30 156.99 157.05 156.94 156.94 220.5K
15:31 156.91 156.94 156.79 156.83 112.4K
15:32 156.82 156.96 156.79 156.94 245.1K
15:33 156.94 156.94 156.88 156.94 111.2K
15:34 156.94 156.96 156.88 156.96 137.1K
15:35 156.94 156.95 156.91 156.95 96.5K
15:36 156.91 156.94 156.88 156.88 158.5K
15:37 156.94 156.94 156.92 156.94 122.5K
15:38 156.94 156.95 156.91 156.93 77.7K
15:39 156.93 156.94 156.91 156.94 102.4K
15:40 156.91 156.93 156.82 156.82 188.8K
15:41 156.79 156.93 156.79 156.93 329.9K
15:42 156.93 156.99 156.93 156.93 228.1K
15:43 156.93 156.93 156.91 156.93 39.0K
15:44 156.93 156.93 156.91 156.93 61.8K
15:45 156.96 156.96 156.91 156.96 93.4K
15:46 156.91 157.06 156.91 157.05 426.5K
15:47 157.05 157.08 156.96 156.96 263.3K
15:48 156.99 156.99 156.85 156.88 158.5K
15:49 156.88 156.99 156.85 156.99 297.1K
15:50 156.94 156.94 156.74 156.74 332.7K
15:51 156.77 156.79 156.74 156.77 244.2K
15:52 156.74 156.77 156.65 156.65 314.4K
15:53 156.65 156.65 156.56 156.56 161.1K
15:54 156.59 156.71 156.51 156.51 443.8K
15:55 156.48 156.55 156.45 156.54 407.5K
15:56 156.51 156.66 156.45 156.65 615.7K
15:57 156.65 156.65 156.57 156.64 896.3K
15:58 156.70 156.78 156.70 156.77 858.0K
15:59 156.82 156.94 156.74 156.85 9,956.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据