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
09:30 163.31 163.31 163.08 163.30 1,928.0K
09:31 163.30 163.30 163.13 163.30 37.3K
09:32 163.30 163.42 163.19 163.19 24.0K
09:33 163.11 163.13 162.93 162.99 103.0K
09:34 162.99 163.28 162.99 163.25 135.9K
09:35 163.19 163.19 162.94 162.99 90.0K
09:36 163.02 163.08 162.91 163.08 94.2K
09:37 162.99 163.08 162.85 162.85 20.3K
09:38 162.91 163.11 162.91 163.05 11.1K
09:39 163.05 163.05 162.85 162.85 35.6K
09:40 162.88 163.13 162.88 163.11 56.3K
09:41 163.16 163.19 163.11 163.19 28.3K
09:42 163.16 163.39 163.13 163.39 47.6K
09:43 163.33 163.39 163.33 163.36 69.7K
09:44 163.48 163.65 163.48 163.56 73.3K
09:45 163.56 163.99 163.56 163.99 310.3K
09:46 163.82 163.87 163.64 163.64 144.4K
09:47 163.67 163.67 163.42 163.42 62.7K
09:48 163.44 163.44 163.33 163.39 33.1K
09:49 163.39 163.39 163.18 163.18 47.6K
09:50 163.24 163.24 162.99 162.99 105.5K
09:51 162.99 162.99 162.87 162.87 108.0K
09:52 162.87 162.95 162.87 162.90 59.1K
09:53 162.87 163.10 162.87 163.10 146.6K
09:54 163.13 163.24 163.13 163.13 74.2K
09:55 163.13 163.19 163.10 163.16 38.3K
09:56 163.07 163.16 163.07 163.10 60.3K
09:57 163.10 163.10 162.87 162.87 96.3K
09:58 162.90 162.96 162.87 162.89 57.6K
09:59 162.90 162.93 162.76 162.82 84.3K
10:00 162.99 163.02 162.87 162.96 226.3K
10:01 163.04 163.16 162.99 163.16 49.0K
10:02 163.16 163.22 163.05 163.05 88.5K
10:03 163.02 163.13 163.02 163.10 32.7K
10:04 163.10 163.16 163.07 163.07 39.1K
10:05 163.10 163.10 162.85 162.85 32.0K
10:06 162.82 162.82 162.70 162.73 49.7K
10:07 162.70 162.79 162.70 162.70 41.0K
10:08 162.70 162.74 162.65 162.73 169.0K
10:09 162.73 162.73 162.70 162.73 29.7K
10:10 162.71 162.76 162.68 162.68 82.0K
10:11 162.68 162.85 162.68 162.85 58.4K
10:12 162.82 163.02 162.82 162.93 97.1K
10:13 162.96 162.96 162.68 162.76 48.2K
10:14 162.76 162.79 162.73 162.73 27.1K
10:15 162.69 162.73 162.68 162.68 54.0K
10:16 162.71 162.76 162.70 162.73 43.5K
10:17 162.70 162.79 162.68 162.68 33.1K
10:18 162.73 162.73 162.59 162.68 40.6K
10:19 162.68 162.79 162.65 162.79 46.6K
10:20 162.76 162.76 162.53 162.53 72.1K
10:21 162.59 162.71 162.56 162.65 38.1K
10:22 162.65 162.65 162.59 162.65 76.7K
10:23 162.68 162.70 162.65 162.65 29.9K
10:24 162.65 162.67 162.53 162.53 106.3K
10:25 162.56 162.68 162.56 162.59 114.0K
10:26 162.59 162.70 162.53 162.70 62.0K
10:27 162.70 162.70 162.62 162.65 52.1K
10:28 162.65 162.65 162.48 162.53 62.5K
10:29 162.53 162.67 162.53 162.67 30.8K
10:30 162.65 162.67 162.50 162.59 82.5K
10:31 162.58 162.62 162.53 162.53 82.4K
10:32 162.53 162.53 162.41 162.41 121.7K
10:33 162.44 162.50 162.44 162.49 41.7K
10:34 162.44 162.50 162.44 162.49 89.4K
10:35 162.50 162.50 162.41 162.42 39.1K
10:36 162.39 162.39 162.30 162.30 39.3K
10:37 162.30 162.39 162.30 162.39 44.9K
10:38 162.43 162.44 162.42 162.42 36.9K
10:39 162.42 162.42 162.42 162.42 18.9K
10:40 162.42 162.47 162.42 162.42 46.2K
10:41 162.44 162.56 162.44 162.53 108.0K
10:42 162.53 162.59 162.53 162.57 20.1K
10:43 162.59 162.67 162.56 162.67 35.4K
10:44 162.67 162.67 162.56 162.59 33.3K
10:45 162.59 162.70 162.59 162.67 33.0K
10:46 162.64 162.66 162.58 162.58 27.8K
10:47 162.58 162.58 162.50 162.53 24.8K
10:48 162.52 162.53 162.50 162.53 126.2K
10:49 162.53 162.66 162.53 162.61 36.3K
10:50 162.59 162.67 162.59 162.64 17.1K
10:51 162.73 162.83 162.72 162.81 41.0K
10:52 162.81 162.81 162.76 162.78 41.3K
10:53 162.78 162.78 162.75 162.76 21.3K
10:54 162.78 162.84 162.78 162.83 40.6K
10:55 162.76 162.78 162.73 162.77 39.8K
10:56 162.76 162.81 162.76 162.76 49.8K
10:57 162.76 162.84 162.76 162.84 12.4K
10:58 162.84 162.87 162.78 162.84 82.1K
10:59 162.84 162.87 162.79 162.79 35.1K
11:00 162.81 162.84 162.81 162.81 15.2K
11:01 162.81 162.84 162.80 162.84 11.4K
11:02 162.84 162.90 162.84 162.90 26.6K
11:03 162.90 162.90 162.87 162.90 10.0K
11:04 162.89 162.98 162.76 162.78 52.3K
11:05 162.76 162.84 162.76 162.84 29.8K
11:06 162.84 162.87 162.80 162.87 25.6K
11:07 162.87 162.87 162.76 162.78 76.0K
11:08 162.78 162.78 162.73 162.76 23.1K
11:09 162.76 162.78 162.73 162.76 47.5K
11:10 162.76 162.79 162.73 162.78 21.9K
11:11 162.78 162.79 162.75 162.78 268.3K
11:12 162.78 162.78 162.76 162.76 22.7K
11:13 162.70 162.76 162.70 162.76 36.7K
11:14 162.74 162.78 162.67 162.70 27.7K
11:15 162.70 162.73 162.64 162.70 22.2K
11:16 162.70 162.73 162.64 162.67 24.8K
11:17 162.67 162.70 162.64 162.70 45.9K
11:18 162.70 162.73 162.70 162.70 25.7K
11:19 162.70 162.73 162.70 162.70 25.1K
11:20 162.70 162.73 162.70 162.70 10.0K
11:21 162.70 162.79 162.67 162.79 25.4K
11:22 162.76 162.79 162.76 162.79 16.5K
11:23 162.76 162.79 162.76 162.76 17.6K
11:24 162.76 162.79 162.75 162.75 20.3K
11:25 162.76 162.84 162.73 162.84 85.4K
11:26 162.84 162.87 162.70 162.73 36.2K
11:27 162.73 162.73 162.62 162.65 14.0K
11:28 162.65 162.68 162.62 162.62 34.2K
11:29 162.65 162.76 162.65 162.70 41.1K
11:30 162.70 162.72 162.65 162.65 55.8K
11:31 162.65 162.65 162.59 162.65 44.6K
11:32 162.65 162.67 162.59 162.62 16.5K
11:33 162.65 162.65 162.57 162.65 71.1K
11:34 162.67 162.73 162.62 162.73 14.4K
11:35 162.70 162.73 162.70 162.71 18.7K
11:36 162.70 162.79 162.70 162.76 20.4K
11:37 162.76 162.76 162.73 162.73 144.2K
11:38 162.73 162.87 162.73 162.87 73.5K
11:39 162.87 162.89 162.82 162.84 16.6K
11:40 162.76 162.85 162.76 162.82 50.8K
11:41 162.82 162.85 162.80 162.83 5.2K
11:42 162.82 162.85 162.81 162.82 18.6K
11:43 162.82 162.85 162.73 162.73 16.2K
11:44 162.76 162.76 162.67 162.70 45.4K
11:45 162.70 162.79 162.70 162.76 29.5K
11:46 162.76 162.79 162.73 162.78 13.6K
11:47 162.75 162.85 162.75 162.82 24.4K
11:48 162.85 162.85 162.76 162.76 28.5K
11:49 162.76 162.79 162.73 162.76 14.4K
11:50 162.76 162.76 162.73 162.76 6.3K
11:51 162.76 162.82 162.73 162.82 66.5K
11:52 162.82 162.90 162.82 162.88 16.6K
11:53 162.88 162.90 162.87 162.88 12.2K
11:54 162.90 162.90 162.88 162.89 13.1K
11:55 162.90 162.90 162.79 162.79 27.1K
11:56 162.79 162.85 162.79 162.79 17.6K
11:57 162.79 162.85 162.76 162.79 36.5K
11:58 162.82 162.82 162.76 162.76 40.1K
11:59 162.76 162.82 162.70 162.71 45.7K
12:00 162.71 162.73 162.68 162.68 19.2K
12:01 162.65 162.68 162.65 162.65 26.5K
12:02 162.65 162.70 162.63 162.65 45.9K
12:03 162.65 162.73 162.65 162.70 29.8K
12:04 162.70 162.71 162.65 162.65 30.7K
12:05 162.65 162.65 162.53 162.53 61.2K
12:06 162.53 162.53 162.48 162.48 20.2K
12:07 162.48 162.51 162.48 162.48 73.1K
12:08 162.48 162.51 162.48 162.48 21.4K
12:09 162.48 162.50 162.48 162.48 17.2K
12:10 162.51 162.56 162.48 162.53 49.1K
12:11 162.45 162.51 162.40 162.48 69.2K
12:12 162.48 162.50 162.48 162.48 49.7K
12:13 162.48 162.49 162.45 162.48 12.5K
12:14 162.48 162.50 162.48 162.48 15.4K
12:15 162.50 162.56 162.50 162.53 35.7K
12:16 162.56 162.67 162.56 162.62 69.8K
12:17 162.62 162.67 162.62 162.65 6.1K
12:18 162.64 162.67 162.62 162.67 12.1K
12:19 162.67 162.67 162.65 162.65 38.4K
12:20 162.67 162.67 162.53 162.53 55.0K
12:21 162.53 162.60 162.53 162.59 22.1K
12:22 162.56 162.60 162.50 162.50 28.2K
12:23 162.50 162.56 162.50 162.52 25.1K
12:24 162.51 162.53 162.45 162.45 23.5K
12:25 162.51 162.54 162.48 162.54 35.2K
12:26 162.54 162.55 162.52 162.54 8.8K
12:27 162.54 162.56 162.45 162.48 25.7K
12:28 162.45 162.51 162.42 162.48 50.0K
12:29 162.49 162.50 162.45 162.48 13.4K
12:30 162.48 162.50 162.45 162.45 15.5K
12:31 162.48 162.50 162.45 162.48 12.8K
12:32 162.45 162.50 162.42 162.50 76.7K
12:33 162.48 162.56 162.48 162.54 42.2K
12:34 162.53 162.56 162.50 162.50 16.6K
12:35 162.52 162.56 162.50 162.53 8.0K
12:36 162.53 162.56 162.50 162.53 8.6K
12:37 162.52 162.59 162.52 162.59 36.3K
12:38 162.59 162.59 162.50 162.50 32.2K
12:39 162.53 162.53 162.53 162.53 9.2K
12:40 162.53 162.56 162.50 162.56 12.7K
12:41 162.56 162.56 162.50 162.53 7.1K
12:42 162.56 162.56 162.47 162.47 27.8K
12:43 162.47 162.50 162.45 162.47 11.7K
12:44 162.47 162.47 162.41 162.41 38.7K
12:45 162.39 162.45 162.39 162.42 12.3K
12:46 162.42 162.49 162.42 162.45 34.6K
12:47 162.47 162.48 162.45 162.47 8.2K
12:48 162.47 162.50 162.45 162.47 36.3K
12:49 162.47 162.47 162.39 162.42 22.5K
12:50 162.42 162.45 162.39 162.42 11.4K
12:51 162.42 162.47 162.42 162.45 28.1K
12:52 162.47 162.50 162.46 162.47 9.1K
12:53 162.45 162.50 162.45 162.48 53.0K
12:54 162.48 162.50 162.45 162.48 8.4K
12:55 162.46 162.50 162.44 162.47 85.6K
12:56 162.50 162.50 162.42 162.42 33.7K
12:57 162.44 162.44 162.40 162.42 8.7K
12:58 162.42 162.44 162.42 162.44 28.4K
12:59 162.42 162.42 162.40 162.40 12.5K
13:00 162.42 162.42 162.33 162.33 26.2K
13:01 162.33 162.37 162.27 162.27 23.0K
13:02 162.27 162.27 162.22 162.22 34.8K
13:03 162.27 162.27 162.16 162.19 35.3K
13:04 162.19 162.22 162.16 162.16 25.6K
13:05 162.19 162.19 162.10 162.13 28.0K
13:06 162.16 162.19 162.16 162.19 17.4K
13:07 162.19 162.19 162.19 162.19 9.1K
13:08 162.20 162.22 162.19 162.19 6.6K
13:09 162.17 162.19 162.13 162.15 27.3K
13:10 162.13 162.13 162.05 162.08 48.4K
13:11 162.05 162.07 162.05 162.07 11.0K
13:12 162.05 162.07 162.05 162.06 19.5K
13:13 162.09 162.15 162.05 162.15 71.7K
13:14 162.16 162.16 162.10 162.13 30.9K
13:15 162.13 162.19 162.13 162.19 46.2K
13:16 162.19 162.33 162.19 162.33 26.4K
13:17 162.33 162.33 162.28 162.30 35.9K
13:18 162.33 162.33 162.30 162.30 21.8K
13:19 162.30 162.33 162.28 162.33 8.8K
13:20 162.30 162.33 162.30 162.30 13.6K
13:21 162.30 162.39 162.30 162.33 45.5K
13:22 162.33 162.36 162.30 162.33 18.8K
13:23 162.32 162.39 162.32 162.37 13.9K
13:24 162.39 162.45 162.33 162.45 28.1K
13:25 162.45 162.50 162.40 162.42 48.2K
13:26 162.39 162.45 162.39 162.42 12.2K
13:27 162.47 162.56 162.47 162.55 24.0K
13:28 162.55 162.62 162.55 162.59 28.9K
13:29 162.62 162.62 162.58 162.62 10.6K
13:30 162.62 162.65 162.59 162.63 22.9K
13:31 162.65 162.67 162.57 162.59 46.5K
13:32 162.56 162.62 162.56 162.59 24.0K
13:33 162.62 162.62 162.59 162.59 8.2K
13:34 162.62 162.67 162.56 162.67 39.2K
13:35 162.67 162.67 162.62 162.62 58.0K
13:36 162.66 162.67 162.59 162.59 124.8K
13:37 162.59 162.62 162.59 162.59 19.8K
13:38 162.59 162.67 162.59 162.64 21.3K
13:39 162.64 162.64 162.59 162.59 22.9K
13:40 162.59 162.59 162.56 162.56 2.5K
13:41 162.59 162.62 162.56 162.61 11.4K
13:42 162.61 162.61 162.53 162.53 29.3K
13:43 162.53 162.54 162.50 162.50 53.5K
13:44 162.53 162.56 162.52 162.53 14.9K
13:45 162.53 162.55 162.50 162.54 11.2K
13:46 162.53 162.56 162.47 162.50 36.5K
13:47 162.50 162.50 162.44 162.47 43.4K
13:48 162.50 162.50 162.46 162.47 40.1K
13:49 162.48 162.50 162.44 162.47 10.7K
13:50 162.46 162.50 162.46 162.47 11.9K
13:51 162.47 162.50 162.44 162.50 12.4K
13:52 162.50 162.56 162.44 162.53 29.7K
13:53 162.53 162.56 162.53 162.53 21.8K
13:54 162.53 162.60 162.53 162.60 24.9K
13:55 162.60 162.64 162.56 162.58 51.6K
13:56 162.59 162.61 162.56 162.59 15.6K
13:57 162.61 162.61 162.50 162.50 30.8K
13:58 162.56 162.56 162.44 162.47 18.0K
13:59 162.47 162.50 162.44 162.49 18.5K
14:00 162.49 162.56 162.47 162.56 21.7K
14:01 162.50 162.50 162.44 162.50 73.9K
14:02 162.49 162.50 162.47 162.47 47.7K
14:03 162.50 162.50 162.47 162.47 16.6K
14:04 162.48 162.50 162.44 162.44 10.4K
14:05 162.44 162.50 162.44 162.44 17.1K
14:06 162.50 162.50 162.44 162.47 54.8K
14:07 162.47 162.47 162.39 162.39 22.9K
14:08 162.42 162.50 162.42 162.47 44.4K
14:09 162.47 162.50 162.44 162.47 16.7K
14:10 162.47 162.50 162.47 162.47 8.1K
14:11 162.47 162.47 162.42 162.47 46.1K
14:12 162.47 162.47 162.44 162.47 7.0K
14:13 162.47 162.50 162.45 162.47 8.4K
14:14 162.47 162.64 162.47 162.64 83.4K
14:15 162.64 162.67 162.62 162.64 16.1K
14:16 162.63 162.72 162.62 162.67 53.6K
14:17 162.67 162.67 162.64 162.64 19.2K
14:18 162.67 162.67 162.64 162.64 5.9K
14:19 162.64 162.64 162.62 162.64 10.7K
14:20 162.64 162.67 162.59 162.59 68.3K
14:21 162.59 162.62 162.59 162.62 19.5K
14:22 162.62 162.62 162.50 162.58 99.7K
14:23 162.62 162.62 162.53 162.61 34.1K
14:24 162.59 162.61 162.56 162.59 17.5K
14:25 162.59 162.61 162.56 162.59 14.1K
14:26 162.59 162.62 162.59 162.59 22.6K
14:27 162.59 162.59 162.56 162.59 4.2K
14:28 162.59 162.60 162.50 162.53 25.7K
14:29 162.53 162.56 162.50 162.53 19.4K
14:30 162.53 162.56 162.47 162.50 47.0K
14:31 162.54 162.54 162.50 162.50 16.8K
14:32 162.53 162.56 162.47 162.47 32.8K
14:33 162.47 162.50 162.42 162.47 87.9K
14:34 162.47 162.50 162.44 162.47 90.1K
14:35 162.47 162.50 162.44 162.47 27.8K
14:36 162.50 162.50 162.44 162.50 10.1K
14:37 162.50 162.50 162.39 162.42 24.8K
14:38 162.42 162.42 162.36 162.36 16.3K
14:39 162.36 162.37 162.33 162.36 14.4K
14:40 162.36 162.36 162.33 162.36 16.9K
14:41 162.36 162.39 162.33 162.34 40.2K
14:42 162.34 162.39 162.33 162.36 13.1K
14:43 162.34 162.39 162.33 162.33 11.8K
14:44 162.33 162.36 162.30 162.33 39.3K
14:45 162.30 162.36 162.27 162.36 65.0K
14:46 162.36 162.36 162.22 162.24 78.3K
14:47 162.22 162.24 162.16 162.16 39.2K
14:48 162.19 162.22 162.16 162.19 49.3K
14:49 162.19 162.22 162.16 162.19 18.5K
14:50 162.19 162.22 162.16 162.16 33.2K
14:51 162.22 162.22 162.17 162.19 15.7K
14:52 162.19 162.26 162.18 162.24 67.3K
14:53 162.22 162.25 162.22 162.22 16.2K
14:54 162.19 162.22 162.19 162.19 37.7K
14:55 162.19 162.24 162.18 162.23 37.3K
14:56 162.22 162.33 162.22 162.30 116.5K
14:57 162.30 162.33 162.30 162.30 5.9K
14:58 162.33 162.33 162.27 162.28 29.3K
14:59 162.28 162.33 162.27 162.33 13.5K
15:00 162.30 162.42 162.29 162.36 57.7K
15:01 162.36 162.39 162.36 162.36 40.9K
15:02 162.36 162.36 162.27 162.30 44.8K
15:03 162.30 162.33 162.27 162.30 7.4K
15:04 162.30 162.30 162.22 162.24 28.3K
15:05 162.24 162.33 162.24 162.27 60.6K
15:06 162.24 162.27 162.22 162.24 11.1K
15:07 162.27 162.33 162.27 162.30 36.9K
15:08 162.33 162.33 162.24 162.24 202.0K
15:09 162.24 162.24 162.19 162.19 29.8K
15:10 162.21 162.21 162.13 162.13 157.5K
15:11 162.10 162.16 162.10 162.12 23.3K
15:12 162.13 162.13 162.12 162.13 25.7K
15:13 162.16 162.22 162.10 162.10 202.6K
15:14 162.13 162.16 162.10 162.13 36.8K
15:15 162.13 162.21 162.13 162.17 143.0K
15:16 162.19 162.21 162.19 162.19 19.4K
15:17 162.19 162.21 162.13 162.16 79.0K
15:18 162.13 162.21 162.13 162.16 58.8K
15:19 162.21 162.21 162.16 162.21 22.6K
15:20 162.19 162.21 162.18 162.19 19.4K
15:21 162.19 162.19 162.18 162.19 92.4K
15:22 162.19 162.21 162.10 162.16 49.9K
15:23 162.13 162.16 161.99 162.01 340.9K
15:24 162.01 162.01 161.98 161.98 20.1K
15:25 162.01 162.06 161.96 162.06 102.3K
15:26 162.07 162.16 162.07 162.16 47.0K
15:27 162.13 162.16 162.10 162.13 30.3K
15:28 162.16 162.18 162.10 162.15 58.4K
15:29 162.15 162.15 162.11 162.13 41.0K
15:30 162.13 162.13 162.07 162.07 81.1K
15:31 162.07 162.09 162.06 162.06 33.3K
15:32 162.07 162.07 161.93 161.93 89.3K
15:33 161.95 161.98 161.75 161.75 306.4K
15:34 161.75 161.84 161.75 161.81 95.4K
15:35 161.82 161.95 161.82 161.95 103.9K
15:36 161.95 161.98 161.92 161.95 71.3K
15:37 161.95 161.98 161.92 161.95 61.0K
15:38 161.95 161.95 161.88 161.92 56.3K
15:39 161.90 161.98 161.90 161.95 60.0K
15:40 161.95 161.95 161.87 161.90 107.6K
15:41 161.92 161.92 161.87 161.91 27.7K
15:42 161.90 161.90 161.84 161.84 78.6K
15:43 161.84 161.87 161.84 161.84 47.4K
15:44 161.84 161.84 161.78 161.78 122.8K
15:45 161.78 161.78 161.75 161.78 53.1K
15:46 161.81 161.86 161.75 161.86 80.0K
15:47 161.84 161.86 161.75 161.78 136.4K
15:48 161.78 161.81 161.75 161.78 76.0K
15:49 161.78 161.81 161.69 161.72 79.1K
15:50 161.69 161.75 161.66 161.67 155.8K
15:51 161.66 161.69 161.55 161.55 139.4K
15:52 161.52 161.52 161.48 161.52 120.1K
15:53 161.52 161.58 161.47 161.49 123.0K
15:54 161.49 161.52 161.44 161.45 115.2K
15:55 161.38 161.38 161.27 161.27 217.6K
15:56 161.27 161.27 161.19 161.24 287.5K
15:57 161.24 161.30 161.24 161.27 141.8K
15:58 161.27 161.27 161.18 161.18 348.7K
15:59 161.27 161.30 161.18 161.30 8,684.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据