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
09:30 157.14 157.14 156.74 156.94 2,703.6K
09:31 156.94 157.33 156.94 157.28 248.9K
09:32 157.36 157.47 157.02 157.47 210.8K
09:33 157.47 157.61 157.41 157.61 194.1K
09:34 157.39 157.39 157.13 157.38 121.5K
09:35 157.41 157.63 157.24 157.24 157.7K
09:36 157.24 157.33 157.16 157.33 67.7K
09:37 157.38 157.50 157.02 157.03 160.8K
09:38 157.10 157.10 156.71 156.71 92.2K
09:39 156.81 156.81 156.68 156.68 148.0K
09:40 156.65 156.74 156.65 156.74 109.7K
09:41 156.74 156.85 156.74 156.82 74.6K
09:42 156.82 156.94 156.76 156.94 116.6K
09:43 156.93 157.04 156.93 156.99 65.2K
09:44 157.08 157.16 156.91 156.94 103.3K
09:45 156.99 156.99 156.88 156.99 107.7K
09:46 157.08 157.18 156.99 157.05 123.2K
09:47 157.16 157.30 157.11 157.22 172.0K
09:48 157.24 157.28 157.10 157.10 136.6K
09:49 157.10 157.25 157.10 157.10 92.5K
09:50 157.19 157.36 157.16 157.30 141.6K
09:51 157.28 157.36 157.25 157.36 112.6K
09:52 157.39 157.59 157.39 157.53 97.4K
09:53 157.45 157.50 157.45 157.45 76.0K
09:54 157.45 157.47 157.33 157.42 96.3K
09:55 157.32 157.32 157.19 157.25 70.9K
09:56 157.25 157.30 157.25 157.30 69.2K
09:57 157.33 157.50 157.33 157.45 75.2K
09:58 157.42 157.42 157.30 157.33 108.7K
09:59 157.33 157.39 157.33 157.36 49.1K
10:00 157.33 157.33 157.10 157.10 157.5K
10:01 157.10 157.16 157.05 157.16 90.2K
10:02 157.19 157.22 157.02 157.02 73.7K
10:03 157.05 157.05 156.96 157.05 76.0K
10:04 157.05 157.05 156.93 156.93 41.7K
10:05 156.93 157.12 156.90 157.10 57.6K
10:06 157.10 157.10 156.93 156.93 73.4K
10:07 156.88 156.90 156.70 156.70 100.6K
10:08 156.70 156.73 156.65 156.70 158.2K
10:09 156.67 156.70 156.62 156.62 63.6K
10:10 156.65 156.65 156.56 156.59 43.1K
10:11 156.56 156.62 156.56 156.56 219.1K
10:12 156.59 156.60 156.48 156.56 119.7K
10:13 156.48 156.51 156.39 156.39 83.4K
10:14 156.42 156.56 156.42 156.42 95.4K
10:15 156.39 156.42 156.39 156.39 34.2K
10:16 156.39 156.50 156.33 156.47 117.5K
10:17 156.47 156.53 156.33 156.33 100.5K
10:18 156.33 156.45 156.33 156.45 75.2K
10:19 156.45 156.50 156.40 156.50 35.9K
10:20 156.42 156.65 156.42 156.65 86.9K
10:21 156.67 156.73 156.62 156.65 68.4K
10:22 156.65 156.73 156.59 156.70 76.0K
10:23 156.70 156.79 156.67 156.73 53.7K
10:24 156.64 156.67 156.59 156.64 69.8K
10:25 156.62 156.62 156.39 156.39 45.6K
10:26 156.39 156.44 156.33 156.42 80.2K
10:27 156.42 156.47 156.39 156.42 58.2K
10:28 156.42 156.50 156.41 156.42 79.5K
10:29 156.42 156.44 156.28 156.30 102.6K
10:30 156.36 156.44 156.33 156.44 72.0K
10:31 156.44 156.50 156.44 156.47 26.5K
10:32 156.47 156.56 156.45 156.50 34.7K
10:33 156.56 156.56 156.47 156.56 43.8K
10:34 156.56 156.62 156.53 156.53 44.1K
10:35 156.53 156.56 156.50 156.53 35.9K
10:36 156.53 156.59 156.52 156.59 47.1K
10:37 156.59 156.59 156.47 156.53 46.7K
10:38 156.56 156.56 156.47 156.53 42.3K
10:39 156.53 156.59 156.47 156.59 68.7K
10:40 156.59 156.67 156.58 156.62 50.0K
10:41 156.59 156.59 156.50 156.59 52.4K
10:42 156.56 156.62 156.50 156.50 33.2K
10:43 156.53 156.56 156.50 156.50 16.6K
10:44 156.53 156.53 156.42 156.42 51.4K
10:45 156.45 156.47 156.42 156.47 52.1K
10:46 156.50 156.53 156.36 156.42 63.6K
10:47 156.42 156.42 156.30 156.30 60.4K
10:48 156.30 156.33 156.19 156.19 79.6K
10:49 156.22 156.25 156.18 156.25 51.4K
10:50 156.25 156.39 156.25 156.36 54.0K
10:51 156.36 156.36 156.28 156.31 31.7K
10:52 156.30 156.33 156.25 156.33 74.5K
10:53 156.30 156.33 156.28 156.30 27.9K
10:54 156.30 156.39 156.28 156.32 39.1K
10:55 156.33 156.39 156.30 156.36 41.1K
10:56 156.36 156.36 156.30 156.31 34.0K
10:57 156.30 156.32 156.25 156.30 68.2K
10:58 156.30 156.33 156.28 156.28 37.6K
10:59 156.33 156.36 156.28 156.33 65.9K
11:00 156.33 156.39 156.30 156.36 66.7K
11:01 156.34 156.36 156.29 156.36 37.6K
11:02 156.36 156.36 156.16 156.16 45.1K
11:03 156.20 156.20 156.13 156.13 60.9K
11:04 156.13 156.16 156.11 156.13 89.6K
11:05 156.08 156.11 156.00 156.08 60.9K
11:06 156.11 156.11 156.08 156.11 38.4K
11:07 156.08 156.11 156.08 156.08 26.2K
11:08 156.08 156.11 156.05 156.09 28.0K
11:09 156.08 156.22 156.08 156.14 70.0K
11:10 156.14 156.14 156.11 156.14 30.9K
11:11 156.14 156.14 156.08 156.11 66.8K
11:12 156.05 156.11 156.05 156.05 15.9K
11:13 156.08 156.15 156.05 156.14 40.5K
11:14 156.14 156.16 156.13 156.14 36.6K
11:15 156.13 156.15 156.06 156.08 55.4K
11:16 156.11 156.16 156.11 156.13 23.0K
11:17 156.15 156.16 156.11 156.14 35.3K
11:18 156.13 156.13 156.11 156.13 9.0K
11:19 156.13 156.19 156.11 156.19 40.8K
11:20 156.19 156.36 156.18 156.36 35.4K
11:21 156.36 156.42 156.34 156.42 67.3K
11:22 156.42 156.45 156.39 156.39 39.6K
11:23 156.42 156.45 156.39 156.39 20.2K
11:24 156.36 156.36 156.36 156.36 53.8K
11:25 156.36 156.39 156.35 156.39 37.4K
11:26 156.36 156.39 156.33 156.36 19.5K
11:27 156.36 156.39 156.33 156.39 26.0K
11:28 156.36 156.43 156.36 156.39 31.5K
11:29 156.45 156.45 156.39 156.42 19.7K
11:30 156.42 156.45 156.39 156.42 23.2K
11:31 156.42 156.45 156.42 156.42 42.5K
11:32 156.42 156.47 156.39 156.45 68.8K
11:33 156.47 156.48 156.42 156.48 38.1K
11:34 156.48 156.56 156.42 156.42 61.1K
11:35 156.42 156.45 156.42 156.43 16.7K
11:36 156.48 156.50 156.39 156.42 93.3K
11:37 156.42 156.45 156.41 156.42 16.0K
11:38 156.43 156.50 156.39 156.45 36.6K
11:39 156.45 156.48 156.36 156.36 27.0K
11:40 156.34 156.56 156.34 156.56 44.5K
11:41 156.53 156.56 156.53 156.55 22.2K
11:42 156.54 156.56 156.52 156.53 20.4K
11:43 156.53 156.54 156.47 156.47 21.4K
11:44 156.50 156.53 156.45 156.47 46.0K
11:45 156.47 156.48 156.45 156.48 10.5K
11:46 156.42 156.45 156.42 156.45 20.3K
11:47 156.39 156.43 156.36 156.42 40.5K
11:48 156.45 156.45 156.39 156.42 15.8K
11:49 156.42 156.50 156.39 156.47 31.7K
11:50 156.47 156.59 156.47 156.53 63.4K
11:51 156.53 156.59 156.50 156.53 43.0K
11:52 156.53 156.56 156.50 156.56 51.5K
11:53 156.59 156.59 156.53 156.53 22.2K
11:54 156.62 156.64 156.59 156.59 36.3K
11:55 156.59 156.62 156.53 156.53 22.5K
11:56 156.53 156.53 156.52 156.53 12.6K
11:57 156.56 156.59 156.50 156.59 32.4K
11:58 156.59 156.65 156.59 156.62 50.8K
11:59 156.62 156.62 156.56 156.59 32.9K
12:00 156.62 156.64 156.56 156.62 20.0K
12:01 156.59 156.62 156.56 156.56 18.4K
12:02 156.67 156.67 156.59 156.59 16.7K
12:03 156.59 156.67 156.59 156.67 28.0K
12:04 156.67 156.67 156.64 156.65 43.9K
12:05 156.65 156.67 156.62 156.64 21.0K
12:06 156.64 156.67 156.62 156.64 16.4K
12:07 156.65 156.67 156.62 156.67 20.4K
12:08 156.65 156.70 156.64 156.70 52.3K
12:09 156.70 156.73 156.64 156.64 29.6K
12:10 156.64 156.67 156.57 156.59 34.2K
12:11 156.59 156.62 156.56 156.59 22.3K
12:12 156.53 156.53 156.45 156.45 32.0K
12:13 156.47 156.50 156.42 156.42 43.9K
12:14 156.42 156.50 156.42 156.50 32.3K
12:15 156.47 156.50 156.45 156.50 14.0K
12:16 156.47 156.47 156.47 156.47 25.6K
12:17 156.47 156.53 156.45 156.53 21.8K
12:18 156.56 156.56 156.51 156.56 15.1K
12:19 156.53 156.56 156.47 156.47 57.4K
12:20 156.47 156.47 156.45 156.47 19.8K
12:21 156.47 156.47 156.36 156.36 56.9K
12:22 156.33 156.39 156.28 156.28 23.8K
12:23 156.33 156.39 156.29 156.36 37.7K
12:24 156.36 156.44 156.33 156.33 20.0K
12:25 156.36 156.39 156.33 156.39 12.7K
12:26 156.30 156.31 156.29 156.30 26.8K
12:27 156.30 156.30 156.19 156.21 37.6K
12:28 156.19 156.28 156.19 156.22 27.1K
12:29 156.25 156.27 156.19 156.19 17.7K
12:30 156.20 156.22 156.19 156.19 12.0K
12:31 156.19 156.22 156.16 156.20 10.8K
12:32 156.22 156.22 156.10 156.10 31.6K
12:33 156.10 156.10 156.05 156.08 74.5K
12:34 156.08 156.08 156.05 156.05 20.5K
12:35 156.08 156.10 156.05 156.05 18.5K
12:36 156.05 156.10 156.05 156.08 20.3K
12:37 156.11 156.11 156.05 156.08 15.9K
12:38 156.05 156.11 156.05 156.09 19.4K
12:39 156.08 156.16 156.07 156.13 39.9K
12:40 156.13 156.13 156.05 156.08 34.6K
12:41 156.08 156.10 156.02 156.02 40.6K
12:42 156.02 156.05 155.99 156.02 13.2K
12:43 156.02 156.05 155.99 156.02 62.2K
12:44 156.02 156.03 155.99 156.03 13.5K
12:45 156.02 156.16 156.02 156.16 54.3K
12:46 156.16 156.22 156.10 156.19 24.8K
12:47 156.22 156.28 156.16 156.28 19.5K
12:48 156.28 156.28 156.25 156.25 31.9K
12:49 156.25 156.30 156.24 156.30 24.6K
12:50 156.28 156.33 156.28 156.33 38.7K
12:51 156.30 156.33 156.28 156.33 47.2K
12:52 156.30 156.32 156.28 156.30 23.7K
12:53 156.30 156.33 156.28 156.30 30.3K
12:54 156.30 156.39 156.27 156.33 32.5K
12:55 156.33 156.39 156.33 156.33 22.1K
12:56 156.35 156.35 156.16 156.16 56.2K
12:57 156.19 156.22 156.19 156.22 25.5K
12:58 156.19 156.22 156.19 156.19 8.1K
12:59 156.19 156.26 156.19 156.25 26.6K
13:00 156.25 156.28 156.22 156.22 12.7K
13:01 156.22 156.22 156.13 156.16 53.4K
13:02 156.13 156.16 156.10 156.13 21.6K
13:03 156.16 156.16 156.10 156.13 11.4K
13:04 156.13 156.28 156.13 156.28 32.3K
13:05 156.25 156.33 156.25 156.33 24.9K
13:06 156.33 156.33 156.27 156.27 12.9K
13:07 156.30 156.33 156.28 156.30 20.1K
13:08 156.28 156.36 156.28 156.36 40.1K
13:09 156.36 156.37 156.33 156.36 16.6K
13:10 156.36 156.39 156.33 156.34 27.5K
13:11 156.33 156.36 156.27 156.36 49.6K
13:12 156.39 156.42 156.36 156.42 30.5K
13:13 156.42 156.42 156.36 156.39 42.2K
13:14 156.39 156.50 156.33 156.49 36.8K
13:15 156.49 156.50 156.33 156.33 32.6K
13:16 156.38 156.38 156.27 156.30 19.9K
13:17 156.25 156.29 156.22 156.29 81.6K
13:18 156.29 156.33 156.28 156.30 15.3K
13:19 156.27 156.30 156.23 156.23 31.3K
13:20 156.27 156.27 156.22 156.25 16.1K
13:21 156.22 156.30 156.22 156.30 31.7K
13:22 156.30 156.30 156.25 156.30 31.4K
13:23 156.30 156.31 156.25 156.30 27.0K
13:24 156.33 156.33 156.30 156.30 17.3K
13:25 156.31 156.33 156.30 156.30 9.5K
13:26 156.30 156.36 156.27 156.36 40.6K
13:27 156.33 156.39 156.33 156.36 21.3K
13:28 156.36 156.38 156.33 156.36 26.4K
13:29 156.33 156.39 156.33 156.36 9.6K
13:30 156.36 156.36 156.24 156.24 49.7K
13:31 156.25 156.27 156.19 156.25 42.0K
13:32 156.25 156.25 156.17 156.17 51.2K
13:33 156.17 156.22 156.16 156.16 25.8K
13:34 156.19 156.22 156.16 156.16 12.5K
13:35 156.20 156.20 156.16 156.16 17.1K
13:36 156.19 156.22 156.16 156.19 50.1K
13:37 156.22 156.22 156.16 156.16 20.0K
13:38 156.19 156.19 156.16 156.19 17.2K
13:39 156.20 156.24 156.18 156.19 57.8K
13:40 156.19 156.27 156.19 156.24 28.4K
13:41 156.24 156.27 156.22 156.26 30.8K
13:42 156.24 156.31 156.24 156.30 52.0K
13:43 156.33 156.33 156.29 156.30 16.0K
13:44 156.27 156.33 156.24 156.24 40.0K
13:45 156.25 156.33 156.24 156.33 31.8K
13:46 156.30 156.33 156.29 156.30 13.1K
13:47 156.30 156.39 156.30 156.39 39.8K
13:48 156.36 156.39 156.35 156.36 13.2K
13:49 156.39 156.44 156.33 156.42 31.6K
13:50 156.42 156.50 156.42 156.44 40.1K
13:51 156.50 156.50 156.44 156.44 11.0K
13:52 156.47 156.50 156.47 156.47 39.4K
13:53 156.47 156.53 156.47 156.53 41.9K
13:54 156.53 156.56 156.51 156.56 15.1K
13:55 156.56 156.56 156.50 156.53 24.3K
13:56 156.56 156.56 156.44 156.53 67.0K
13:57 156.55 156.55 156.50 156.52 81.7K
13:58 156.53 156.55 156.52 156.53 67.9K
13:59 156.53 156.61 156.53 156.59 80.3K
14:00 156.59 156.61 156.50 156.52 81.5K
14:01 156.53 156.67 156.53 156.67 93.3K
14:02 156.65 156.67 156.63 156.67 19.4K
14:03 156.64 156.67 156.62 156.67 15.6K
14:04 156.64 156.70 156.61 156.70 84.1K
14:05 156.66 156.79 156.64 156.79 96.8K
14:06 156.81 156.90 156.79 156.87 84.3K
14:07 156.84 156.90 156.84 156.87 21.2K
14:08 156.85 156.90 156.81 156.90 139.0K
14:09 156.90 156.90 156.84 156.87 14.9K
14:10 156.95 156.95 156.90 156.95 25.9K
14:11 156.93 156.93 156.90 156.93 79.9K
14:12 156.95 156.95 156.90 156.90 98.8K
14:13 156.90 156.90 156.87 156.87 62.5K
14:14 156.87 156.92 156.86 156.86 55.0K
14:15 156.89 156.90 156.84 156.87 35.4K
14:16 156.90 156.90 156.85 156.87 11.8K
14:17 156.87 156.90 156.87 156.87 18.8K
14:18 156.90 156.90 156.87 156.87 40.6K
14:19 156.90 156.90 156.87 156.90 44.1K
14:20 156.90 156.90 156.87 156.87 20.1K
14:21 156.87 156.95 156.84 156.87 156.3K
14:22 156.87 156.90 156.84 156.90 12.7K
14:23 156.90 156.90 156.84 156.87 21.0K
14:24 156.87 156.90 156.78 156.89 64.1K
14:25 156.89 156.95 156.84 156.93 53.2K
14:26 156.93 156.95 156.90 156.95 20.1K
14:27 156.94 156.94 156.87 156.90 30.5K
14:28 156.87 156.88 156.84 156.84 29.2K
14:29 156.84 156.90 156.84 156.90 23.8K
14:30 156.87 156.90 156.87 156.87 27.3K
14:31 156.90 156.90 156.78 156.78 81.9K
14:32 156.81 156.84 156.81 156.81 12.4K
14:33 156.81 156.84 156.81 156.82 14.1K
14:34 156.81 156.98 156.81 156.98 150.1K
14:35 156.96 157.01 156.93 157.01 59.4K
14:36 157.01 157.01 156.96 156.96 25.1K
14:37 156.98 157.07 156.98 157.01 115.3K
14:38 157.01 157.01 156.90 156.90 22.2K
14:39 156.90 157.01 156.90 156.99 91.5K
14:40 156.99 157.01 156.97 157.01 13.3K
14:41 157.04 157.07 157.04 157.04 39.5K
14:42 157.07 157.10 157.02 157.10 73.6K
14:43 157.10 157.12 157.10 157.10 79.7K
14:44 157.10 157.10 157.01 157.04 57.3K
14:45 157.04 157.07 156.95 156.96 64.6K
14:46 156.98 157.01 156.95 156.98 18.4K
14:47 156.98 156.98 156.93 156.93 48.8K
14:48 156.93 156.95 156.87 156.87 37.3K
14:49 156.87 156.87 156.84 156.87 10.6K
14:50 156.87 156.90 156.81 156.84 45.9K
14:51 156.87 156.90 156.84 156.90 9.5K
14:52 156.90 156.90 156.81 156.81 28.0K
14:53 156.81 156.90 156.78 156.84 39.6K
14:54 156.84 156.84 156.78 156.78 13.1K
14:55 156.81 156.84 156.81 156.81 11.5K
14:56 156.81 156.83 156.78 156.81 64.2K
14:57 156.82 156.88 156.81 156.87 29.8K
14:58 156.87 156.87 156.81 156.84 26.7K
14:59 156.78 156.84 156.78 156.84 36.2K
15:00 156.81 156.84 156.78 156.81 14.0K
15:01 156.81 156.84 156.70 156.70 64.7K
15:02 156.69 156.77 156.69 156.73 48.4K
15:03 156.78 156.78 156.73 156.73 47.7K
15:04 156.70 156.78 156.70 156.75 27.6K
15:05 156.70 156.75 156.69 156.75 38.8K
15:06 156.75 156.78 156.73 156.75 39.9K
15:07 156.76 156.77 156.73 156.75 11.7K
15:08 156.75 156.78 156.73 156.73 25.3K
15:09 156.78 156.81 156.73 156.81 41.0K
15:10 156.81 156.84 156.73 156.84 67.1K
15:11 156.84 156.90 156.78 156.87 39.0K
15:12 156.87 156.90 156.87 156.87 15.1K
15:13 156.87 156.92 156.87 156.92 25.4K
15:14 156.90 156.90 156.84 156.84 40.4K
15:15 156.87 156.87 156.84 156.87 20.1K
15:16 156.87 156.93 156.87 156.92 54.3K
15:17 156.92 156.95 156.92 156.93 156.1K
15:18 156.90 157.01 156.90 156.98 26.3K
15:19 156.98 157.01 156.98 156.98 79.6K
15:20 157.01 157.01 156.95 156.95 40.5K
15:21 156.98 157.01 156.95 156.98 98.0K
15:22 156.95 157.01 156.93 156.95 105.9K
15:23 156.95 156.95 156.78 156.78 65.6K
15:24 156.81 156.87 156.81 156.81 41.5K
15:25 156.78 156.81 156.78 156.81 24.0K
15:26 156.81 156.87 156.81 156.87 55.3K
15:27 156.87 156.87 156.81 156.84 51.5K
15:28 156.81 156.84 156.78 156.81 15.1K
15:29 156.81 156.84 156.78 156.81 87.1K
15:30 156.81 156.81 156.72 156.81 62.0K
15:31 156.84 156.90 156.84 156.84 105.9K
15:32 156.92 156.98 156.90 156.98 33.3K
15:33 156.98 156.98 156.90 156.93 48.6K
15:34 156.95 156.95 156.90 156.92 43.1K
15:35 156.95 156.98 156.91 156.91 123.9K
15:36 156.92 157.01 156.92 156.98 22.0K
15:37 156.92 156.95 156.92 156.92 43.4K
15:38 156.87 156.92 156.84 156.90 113.8K
15:39 156.92 156.92 156.86 156.87 99.4K
15:40 156.92 156.92 156.89 156.89 130.3K
15:41 156.89 156.92 156.89 156.92 34.0K
15:42 156.90 157.01 156.90 157.01 94.4K
15:43 156.98 157.01 156.98 156.98 34.0K
15:44 156.98 157.01 156.95 156.95 51.8K
15:45 156.98 156.98 156.92 156.95 150.0K
15:46 156.92 156.95 156.92 156.92 44.5K
15:47 156.84 156.95 156.84 156.89 95.4K
15:48 156.95 157.07 156.92 157.04 168.2K
15:49 157.04 157.09 157.01 157.09 145.4K
15:50 157.04 157.27 157.04 157.27 234.5K
15:51 157.29 157.29 157.21 157.27 111.8K
15:52 157.27 157.35 157.27 157.35 95.8K
15:53 157.35 157.35 157.32 157.35 116.4K
15:54 157.35 157.35 157.21 157.21 247.5K
15:55 157.15 157.24 157.15 157.15 245.9K
15:56 157.10 157.10 156.95 157.01 283.9K
15:57 157.01 157.07 156.98 157.01 279.2K
15:58 157.01 157.04 156.87 156.87 428.1K
15:59 156.87 156.87 156.73 156.78 8,813.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据