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
09:30 157.86 158.38 157.86 158.32 525.2K
09:31 158.26 158.38 158.21 158.27 68.6K
09:32 158.21 158.21 157.88 158.10 89.5K
09:33 158.04 158.20 157.90 158.01 58.3K
09:34 158.04 158.47 157.93 158.35 121.5K
09:35 158.30 158.41 158.24 158.29 128.5K
09:36 158.32 158.41 158.32 158.41 57.2K
09:37 158.41 158.55 158.38 158.38 77.9K
09:38 158.52 158.77 158.52 158.75 163.3K
09:39 158.71 158.78 158.66 158.75 27.2K
09:40 158.76 158.88 158.74 158.74 141.3K
09:41 158.80 158.97 158.74 158.97 126.8K
09:42 159.00 159.06 158.91 158.91 161.5K
09:43 158.91 159.17 158.91 159.07 194.9K
09:44 159.11 159.25 159.11 159.24 98.0K
09:45 159.23 159.34 159.23 159.31 106.5K
09:46 159.25 159.43 159.25 159.34 70.8K
09:47 159.34 159.37 159.28 159.37 86.7K
09:48 159.37 159.71 159.37 159.71 167.5K
09:49 159.71 159.74 159.68 159.68 100.9K
09:50 159.74 159.74 159.60 159.60 148.8K
09:51 159.60 159.63 159.47 159.49 72.3K
09:52 159.43 159.46 159.35 159.40 63.2K
09:53 159.37 159.71 159.31 159.62 155.1K
09:54 159.65 159.77 159.65 159.77 63.9K
09:55 159.77 159.77 159.68 159.71 70.4K
09:56 159.77 160.02 159.77 159.94 236.3K
09:57 159.92 160.05 159.91 159.97 56.8K
09:58 159.97 160.17 159.97 160.17 80.7K
09:59 160.20 160.28 160.15 160.17 111.7K
10:00 160.14 160.14 159.91 159.91 95.6K
10:01 159.94 160.08 159.94 160.08 136.9K
10:02 160.08 160.14 160.03 160.05 127.6K
10:03 160.07 160.14 160.05 160.05 70.3K
10:04 160.05 160.08 160.05 160.05 37.3K
10:05 160.08 160.08 159.88 159.88 90.4K
10:06 159.88 159.97 159.85 159.94 38.8K
10:07 159.94 159.97 159.85 159.94 131.9K
10:08 159.94 160.08 159.94 160.05 79.6K
10:09 160.08 160.08 160.04 160.05 55.6K
10:10 160.05 160.22 160.05 160.22 56.5K
10:11 160.28 160.31 160.22 160.28 99.3K
10:12 160.28 160.42 160.28 160.39 67.8K
10:13 160.39 160.48 160.39 160.48 103.0K
10:14 160.48 160.54 160.45 160.54 70.4K
10:15 160.59 160.65 160.56 160.65 131.5K
10:16 160.65 160.74 160.54 160.74 167.4K
10:17 160.74 160.88 160.62 160.82 703.4K
10:18 160.88 160.88 160.68 160.74 107.3K
10:19 160.74 160.85 160.73 160.76 105.9K
10:20 160.73 160.76 160.51 160.51 74.4K
10:21 160.56 160.56 160.42 160.45 65.5K
10:22 160.42 160.51 160.42 160.51 48.9K
10:23 160.45 160.48 160.36 160.48 51.0K
10:24 160.48 160.48 160.31 160.34 77.9K
10:25 160.39 160.65 160.37 160.62 75.0K
10:26 160.62 160.62 160.56 160.62 82.9K
10:27 160.62 160.62 160.56 160.57 32.9K
10:28 160.57 160.68 160.57 160.68 65.7K
10:29 160.62 160.65 160.62 160.62 28.5K
10:30 160.65 160.68 160.59 160.62 50.2K
10:31 160.62 160.71 160.62 160.68 46.5K
10:32 160.68 160.82 160.68 160.68 81.0K
10:33 160.71 160.76 160.68 160.76 67.0K
10:34 160.74 160.74 160.65 160.68 62.2K
10:35 160.68 160.71 160.61 160.62 117.8K
10:36 160.62 160.71 160.59 160.71 98.6K
10:37 160.74 160.88 160.74 160.88 73.0K
10:38 160.88 160.96 160.88 160.96 41.2K
10:39 160.91 160.99 160.91 160.96 45.0K
10:40 161.02 161.17 161.02 161.17 122.9K
10:41 161.14 161.14 160.95 160.97 72.2K
10:42 160.97 160.99 160.91 160.91 52.8K
10:43 160.91 160.94 160.85 160.85 123.8K
10:44 160.91 160.91 160.79 160.79 67.1K
10:45 160.79 160.82 160.72 160.82 42.8K
10:46 160.82 160.93 160.82 160.88 55.8K
10:47 160.87 160.94 160.87 160.88 72.9K
10:48 160.85 161.02 160.82 161.02 41.1K
10:49 161.02 161.11 161.02 161.05 62.0K
10:50 161.02 161.11 160.99 161.08 56.6K
10:51 161.05 161.16 161.05 161.16 36.8K
10:52 161.16 161.16 161.08 161.11 160.3K
10:53 161.11 161.11 160.85 160.90 126.5K
10:54 160.91 160.94 160.90 160.91 71.0K
10:55 160.91 160.92 160.88 160.91 30.6K
10:56 160.91 161.11 160.91 161.05 68.9K
10:57 161.02 161.05 160.99 161.02 27.6K
10:58 161.02 161.05 160.96 160.99 41.0K
10:59 161.02 161.05 160.99 161.05 39.0K
11:00 161.08 161.19 161.08 161.13 63.7K
11:01 161.16 161.16 161.05 161.08 53.1K
11:02 161.08 161.16 161.08 161.08 63.3K
11:03 161.10 161.13 161.08 161.13 70.0K
11:04 161.13 161.13 161.05 161.08 44.6K
11:05 161.08 161.11 161.07 161.11 96.9K
11:06 161.11 161.17 161.06 161.14 36.4K
11:07 161.17 161.19 161.14 161.19 41.7K
11:08 161.21 161.21 161.14 161.14 76.2K
11:09 161.11 161.11 161.02 161.02 114.8K
11:10 161.05 161.05 161.00 161.02 56.2K
11:11 161.05 161.05 161.02 161.02 27.5K
11:12 161.02 161.08 161.02 161.08 40.9K
11:13 161.08 161.17 161.08 161.14 122.5K
11:14 161.17 161.17 161.12 161.14 37.7K
11:15 161.15 161.15 161.08 161.11 89.0K
11:16 161.11 161.17 161.07 161.14 98.4K
11:17 161.14 161.17 161.11 161.17 49.7K
11:18 161.17 161.28 161.17 161.25 60.2K
11:19 161.25 161.25 161.17 161.19 60.9K
11:20 161.20 161.22 161.17 161.20 26.2K
11:21 161.23 161.34 161.23 161.31 77.3K
11:22 161.31 161.34 161.29 161.31 128.6K
11:23 161.31 161.31 161.22 161.25 70.1K
11:24 161.25 161.34 161.25 161.31 24.3K
11:25 161.31 161.40 161.25 161.37 72.9K
11:26 161.34 161.37 161.30 161.34 85.6K
11:27 161.37 161.39 161.34 161.37 54.3K
11:28 161.37 161.42 161.31 161.42 76.0K
11:29 161.42 161.42 161.39 161.40 58.7K
11:30 161.40 161.45 161.37 161.40 82.5K
11:31 161.34 161.40 161.28 161.31 30.7K
11:32 161.31 161.42 161.31 161.42 24.9K
11:33 161.42 161.45 161.37 161.37 37.5K
11:34 161.37 161.37 161.34 161.37 13.2K
11:35 161.38 161.45 161.37 161.45 23.5K
11:36 161.42 161.45 161.37 161.37 49.0K
11:37 161.34 161.40 161.34 161.40 52.9K
11:38 161.37 161.45 161.37 161.43 56.9K
11:39 161.43 161.43 161.28 161.31 69.5K
11:40 161.31 161.34 161.28 161.28 15.7K
11:41 161.31 161.31 161.23 161.28 94.7K
11:42 161.25 161.25 161.14 161.14 83.5K
11:43 161.13 161.17 161.11 161.14 19.0K
11:44 161.14 161.20 161.11 161.11 40.2K
11:45 161.14 161.14 161.00 161.03 102.7K
11:46 161.03 161.03 161.02 161.03 35.5K
11:47 161.01 161.11 161.01 161.08 36.5K
11:48 161.10 161.11 161.08 161.08 24.8K
11:49 161.11 161.14 161.08 161.08 73.0K
11:50 161.08 161.08 161.00 161.03 40.1K
11:51 161.03 161.03 161.00 161.03 39.0K
11:52 161.00 161.05 161.00 161.05 28.0K
11:53 161.03 161.05 161.00 161.00 415.4K
11:54 160.97 160.97 160.91 160.97 31.2K
11:55 160.97 161.08 160.97 161.05 24.4K
11:56 161.03 161.05 161.00 161.05 69.6K
11:57 161.03 161.17 161.03 161.11 183.6K
11:58 161.14 161.17 161.11 161.14 32.9K
11:59 161.14 161.14 161.08 161.08 148.9K
12:00 161.08 161.14 161.08 161.14 46.1K
12:01 161.17 161.20 161.11 161.20 64.1K
12:02 161.18 161.18 161.08 161.08 115.1K
12:03 161.05 161.17 161.05 161.17 45.1K
12:04 161.14 161.17 161.11 161.14 22.4K
12:05 161.14 161.17 161.08 161.08 37.0K
12:06 161.05 161.14 161.05 161.08 54.6K
12:07 161.06 161.11 161.05 161.08 17.2K
12:08 161.03 161.05 161.03 161.03 161.9K
12:09 161.03 161.03 161.00 161.03 28.9K
12:10 161.03 161.04 160.83 160.86 77.1K
12:11 160.91 160.94 160.88 160.93 31.2K
12:12 160.94 160.94 160.88 160.94 32.6K
12:13 160.71 160.77 160.71 160.73 37.6K
12:14 160.80 160.83 160.80 160.83 27.3K
12:15 160.77 160.83 160.77 160.83 35.5K
12:16 160.83 160.83 160.80 160.83 53.0K
12:17 160.80 160.83 160.78 160.80 25.0K
12:18 160.77 160.83 160.68 160.68 74.7K
12:19 160.66 160.71 160.63 160.66 54.0K
12:20 160.69 160.71 160.66 160.66 14.2K
12:21 160.69 160.77 160.66 160.77 69.0K
12:22 160.77 160.81 160.74 160.81 20.6K
12:23 160.80 160.83 160.77 160.83 35.2K
12:24 160.83 160.83 160.77 160.83 26.9K
12:25 160.80 160.83 160.77 160.80 20.4K
12:26 160.80 160.83 160.77 160.80 27.9K
12:27 160.80 160.80 160.71 160.77 31.8K
12:28 160.77 160.83 160.77 160.80 37.6K
12:29 160.80 160.83 160.71 160.71 69.2K
12:30 160.74 160.74 160.63 160.66 34.8K
12:31 160.63 160.63 160.60 160.60 44.3K
12:32 160.63 160.66 160.63 160.63 19.7K
12:33 160.63 160.63 160.60 160.63 42.1K
12:34 160.60 160.66 160.60 160.63 25.9K
12:35 160.63 160.66 160.49 160.49 111.2K
12:36 160.51 160.51 160.46 160.51 87.7K
12:37 160.51 160.51 160.46 160.51 188.8K
12:38 160.54 160.60 160.54 160.54 53.4K
12:39 160.57 160.60 160.54 160.57 23.3K
12:40 160.57 160.66 160.54 160.60 44.6K
12:41 160.60 160.66 160.60 160.63 16.7K
12:42 160.63 160.71 160.60 160.63 45.4K
12:43 160.63 160.66 160.60 160.63 18.0K
12:44 160.63 160.66 160.63 160.63 15.7K
12:45 160.66 160.66 160.60 160.60 28.8K
12:46 160.66 160.66 160.60 160.63 30.8K
12:47 160.63 160.66 160.60 160.60 54.1K
12:48 160.64 160.66 160.60 160.66 13.1K
12:49 160.63 160.66 160.60 160.63 30.6K
12:50 160.63 160.66 160.63 160.64 21.3K
12:51 160.60 160.60 160.49 160.51 36.2K
12:52 160.51 160.68 160.51 160.68 33.7K
12:53 160.68 160.71 160.68 160.71 16.7K
12:54 160.68 160.71 160.66 160.71 20.4K
12:55 160.68 160.77 160.68 160.74 26.3K
12:56 160.74 160.77 160.71 160.74 28.9K
12:57 160.80 160.83 160.77 160.80 18.5K
12:58 160.80 160.83 160.77 160.83 21.5K
12:59 160.83 160.83 160.79 160.83 20.8K
13:00 160.85 160.85 160.83 160.85 42.4K
13:01 160.85 160.88 160.80 160.83 24.0K
13:02 160.80 160.83 160.77 160.80 18.5K
13:03 160.83 160.91 160.80 160.91 72.6K
13:04 160.91 160.94 160.90 160.91 11.9K
13:05 160.91 160.91 160.88 160.91 24.8K
13:06 160.94 160.94 160.88 160.88 24.1K
13:07 160.85 160.88 160.85 160.88 11.7K
13:08 160.83 160.87 160.73 160.73 31.4K
13:09 160.73 160.75 160.68 160.68 20.5K
13:10 160.68 160.76 160.68 160.75 25.9K
13:11 160.74 160.74 160.66 160.74 37.4K
13:12 160.68 160.71 160.63 160.63 24.9K
13:13 160.63 160.66 160.54 160.54 23.9K
13:14 160.57 160.68 160.57 160.66 19.1K
13:15 160.68 160.77 160.66 160.77 22.6K
13:16 160.74 160.77 160.74 160.74 15.7K
13:17 160.74 160.77 160.74 160.74 44.3K
13:18 160.68 160.71 160.67 160.68 48.5K
13:19 160.68 160.80 160.68 160.74 31.9K
13:20 160.74 160.80 160.72 160.80 15.6K
13:21 160.80 160.83 160.79 160.80 78.6K
13:22 160.85 160.94 160.83 160.85 66.6K
13:23 160.87 160.88 160.85 160.88 14.2K
13:24 160.85 160.88 160.85 160.88 24.8K
13:25 160.91 160.94 160.91 160.91 14.1K
13:26 160.94 160.94 160.88 160.91 69.2K
13:27 160.88 160.91 160.88 160.91 17.0K
13:28 160.91 160.94 160.91 160.91 12.0K
13:29 160.91 160.94 160.85 160.85 63.6K
13:30 160.85 160.85 160.82 160.85 20.8K
13:31 160.85 160.97 160.85 160.97 35.9K
13:32 160.97 161.00 160.94 161.00 15.9K
13:33 160.97 161.05 160.97 161.02 66.7K
13:34 161.02 161.05 161.00 161.00 18.2K
13:35 161.00 161.05 161.00 161.05 19.6K
13:36 161.02 161.05 161.02 161.02 62.4K
13:37 161.02 161.02 160.94 160.97 27.0K
13:38 160.95 160.97 160.94 160.97 9.7K
13:39 160.97 161.00 160.97 161.00 47.2K
13:40 160.97 161.00 160.94 161.00 63.0K
13:41 161.00 161.11 161.00 161.03 102.9K
13:42 161.03 161.05 161.00 161.03 37.9K
13:43 161.03 161.05 161.00 161.05 63.9K
13:44 161.08 161.11 161.02 161.08 159.6K
13:45 161.08 161.11 161.05 161.08 16.6K
13:46 161.08 161.20 161.08 161.20 177.7K
13:47 161.19 161.23 161.13 161.14 41.7K
13:48 161.11 161.14 161.11 161.14 21.9K
13:49 161.14 161.23 161.14 161.23 23.3K
13:50 161.23 161.23 161.18 161.20 18.0K
13:51 161.20 161.26 161.19 161.20 75.9K
13:52 161.23 161.23 161.20 161.20 38.5K
13:53 161.20 161.23 161.17 161.20 13.0K
13:54 161.23 161.25 161.17 161.20 62.0K
13:55 161.23 161.23 161.11 161.16 44.2K
13:56 161.11 161.20 161.11 161.20 48.1K
13:57 161.17 161.23 161.17 161.20 40.3K
13:58 161.20 161.20 161.13 161.17 45.3K
13:59 161.17 161.17 161.08 161.08 68.6K
14:00 161.11 161.23 161.11 161.14 54.9K
14:01 161.14 161.14 161.03 161.08 58.6K
14:02 161.06 161.11 161.03 161.03 48.1K
14:03 161.03 161.06 161.03 161.03 11.7K
14:04 161.03 161.06 160.97 161.00 36.3K
14:05 161.03 161.06 161.00 161.03 29.2K
14:06 161.03 161.06 160.97 161.03 45.3K
14:07 161.06 161.06 161.00 161.03 38.1K
14:08 161.09 161.11 161.08 161.08 80.5K
14:09 161.08 161.14 161.06 161.06 45.4K
14:10 161.06 161.08 161.03 161.08 34.8K
14:11 161.08 161.10 161.02 161.02 35.3K
14:12 161.03 161.03 161.03 161.03 15.6K
14:13 161.03 161.11 161.03 161.11 46.6K
14:14 161.09 161.11 161.01 161.09 44.8K
14:15 161.09 161.09 161.02 161.09 45.3K
14:16 161.10 161.11 161.06 161.11 14.3K
14:17 161.08 161.17 161.08 161.17 61.8K
14:18 161.20 161.23 161.14 161.14 34.0K
14:19 161.16 161.20 161.16 161.20 25.1K
14:20 161.20 161.23 161.17 161.23 34.4K
14:21 161.20 161.20 161.17 161.17 38.3K
14:22 161.20 161.20 161.11 161.11 26.7K
14:23 161.14 161.17 161.06 161.06 41.2K
14:24 161.09 161.11 161.06 161.09 18.9K
14:25 161.09 161.17 161.09 161.17 90.9K
14:26 161.09 161.11 161.06 161.10 41.5K
14:27 161.10 161.11 161.08 161.10 18.9K
14:28 161.11 161.11 161.06 161.08 21.3K
14:29 161.08 161.17 161.08 161.14 137.8K
14:30 161.14 161.17 161.08 161.11 183.9K
14:31 161.11 161.14 161.03 161.14 66.8K
14:32 161.14 161.23 161.14 161.20 21.7K
14:33 161.23 161.23 161.20 161.23 16.3K
14:34 161.20 161.29 161.20 161.26 67.2K
14:35 161.26 161.29 161.23 161.29 36.9K
14:36 161.26 161.34 161.26 161.34 24.0K
14:37 161.34 161.34 161.31 161.31 67.6K
14:38 161.31 161.34 161.26 161.29 43.7K
14:39 161.26 161.29 161.26 161.26 35.2K
14:40 161.29 161.34 161.26 161.31 61.6K
14:41 161.34 161.34 161.31 161.32 18.0K
14:42 161.32 161.34 161.26 161.32 60.9K
14:43 161.32 161.34 161.29 161.32 18.3K
14:44 161.32 161.34 161.29 161.34 39.2K
14:45 161.34 161.34 161.30 161.32 46.9K
14:46 161.34 161.34 161.32 161.34 29.6K
14:47 161.29 161.34 161.29 161.34 34.2K
14:48 161.34 161.34 161.31 161.34 26.6K
14:49 161.34 161.34 161.31 161.34 37.6K
14:50 161.34 161.40 161.31 161.31 87.9K
14:51 161.31 161.34 161.30 161.31 17.0K
14:52 161.34 161.40 161.29 161.31 93.6K
14:53 161.34 161.34 161.29 161.34 13.3K
14:54 161.34 161.37 161.29 161.37 27.8K
14:55 161.37 161.46 161.37 161.40 157.3K
14:56 161.37 161.40 161.35 161.37 45.4K
14:57 161.38 161.40 161.37 161.40 18.4K
14:58 161.43 161.52 161.43 161.52 59.1K
14:59 161.49 161.57 161.49 161.52 84.6K
15:00 161.60 161.69 161.60 161.69 84.1K
15:01 161.58 161.60 161.58 161.60 90.4K
15:02 161.60 161.63 161.60 161.60 38.3K
15:03 161.53 161.60 161.49 161.60 106.6K
15:04 161.58 161.66 161.57 161.66 40.4K
15:05 161.66 161.69 161.66 161.69 16.0K
15:06 161.69 161.72 161.66 161.72 55.7K
15:07 161.72 161.75 161.69 161.72 29.6K
15:08 161.72 161.75 161.72 161.75 63.6K
15:09 161.72 161.75 161.72 161.72 16.5K
15:10 161.69 161.80 161.69 161.72 151.2K
15:11 161.72 161.86 161.72 161.80 53.3K
15:12 161.80 161.86 161.77 161.77 72.2K
15:13 161.77 161.80 161.77 161.77 49.9K
15:14 161.85 161.85 161.77 161.77 81.7K
15:15 161.77 161.80 161.75 161.75 30.8K
15:16 161.80 161.89 161.80 161.86 104.2K
15:17 161.89 161.97 161.86 161.95 57.5K
15:18 161.95 161.97 161.95 161.95 24.6K
15:19 161.97 162.03 161.97 162.00 89.4K
15:20 162.00 162.09 162.00 162.06 38.8K
15:21 162.06 162.09 162.06 162.06 34.3K
15:22 162.09 162.09 162.06 162.09 35.7K
15:23 162.06 162.15 162.06 162.12 62.5K
15:24 162.03 162.09 162.03 162.09 135.5K
15:25 162.06 162.14 162.00 162.11 125.0K
15:26 162.09 162.14 162.09 162.12 61.4K
15:27 162.14 162.14 162.09 162.09 137.0K
15:28 162.12 162.17 162.10 162.17 187.0K
15:29 162.17 162.20 162.12 162.17 105.6K
15:30 162.17 162.20 162.17 162.17 43.4K
15:31 162.17 162.26 162.14 162.14 115.5K
15:32 162.17 162.17 162.09 162.11 123.1K
15:33 162.11 162.14 162.11 162.11 55.5K
15:34 162.09 162.26 162.09 162.26 98.5K
15:35 162.23 162.26 162.23 162.23 43.5K
15:36 162.26 162.26 162.09 162.12 192.0K
15:37 162.11 162.14 162.03 162.11 151.8K
15:38 162.14 162.14 162.11 162.11 16.3K
15:39 162.12 162.12 161.94 161.94 168.3K
15:40 162.00 162.00 161.89 161.89 77.0K
15:41 161.89 161.97 161.89 161.97 147.4K
15:42 161.94 161.97 161.94 161.94 24.0K
15:43 161.94 161.94 161.86 161.86 76.6K
15:44 161.89 161.95 161.80 161.94 104.8K
15:45 161.97 161.97 161.92 161.97 41.4K
15:46 161.97 162.03 161.94 162.03 79.5K
15:47 162.01 162.03 162.00 162.03 40.5K
15:48 162.03 162.14 162.00 162.07 122.6K
15:49 161.97 162.00 161.97 161.97 96.1K
15:50 161.93 162.06 161.93 162.06 176.4K
15:51 162.06 162.08 161.97 162.03 148.8K
15:52 162.05 162.06 161.91 161.91 222.8K
15:53 161.94 162.00 161.91 161.94 169.7K
15:54 161.94 161.94 161.86 161.89 262.1K
15:55 161.86 161.97 161.86 161.97 305.3K
15:56 162.00 162.03 161.97 162.00 218.9K
15:57 162.00 162.00 161.91 161.91 497.3K
15:58 161.91 161.94 161.86 161.91 431.3K
15:59 161.89 161.97 161.71 161.86 9,792.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据