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
09:30 168.42 168.42 168.19 168.37 824.4K
09:31 168.42 168.65 168.19 168.65 119.3K
09:32 168.65 168.88 168.62 168.71 156.0K
09:33 168.74 168.88 168.71 168.71 125.2K
09:34 168.68 168.71 168.56 168.56 89.8K
09:35 168.60 168.65 168.45 168.45 59.9K
09:36 168.45 168.71 168.45 168.71 84.3K
09:37 168.73 168.90 168.68 168.73 130.9K
09:38 168.71 168.88 168.59 168.65 113.6K
09:39 168.65 168.74 168.62 168.68 65.2K
09:40 168.62 168.86 168.62 168.86 79.0K
09:41 168.91 168.99 168.86 168.99 81.4K
09:42 168.99 168.99 168.93 168.99 33.8K
09:43 169.02 169.02 168.82 168.82 70.3K
09:44 168.82 168.85 168.56 168.56 53.9K
09:45 168.45 168.45 168.28 168.39 116.0K
09:46 168.44 168.53 168.42 168.42 72.5K
09:47 168.42 168.53 168.22 168.53 74.3K
09:48 168.59 168.70 168.59 168.65 73.5K
09:49 168.62 168.62 168.53 168.59 76.0K
09:50 168.56 168.65 168.56 168.65 53.3K
09:51 168.65 168.70 168.62 168.65 64.1K
09:52 168.65 168.70 168.59 168.59 75.2K
09:53 168.56 168.59 168.48 168.58 75.2K
09:54 168.59 168.59 168.45 168.48 53.4K
09:55 168.48 168.68 168.48 168.63 292.9K
09:56 168.68 168.91 168.68 168.91 293.8K
09:57 168.82 168.82 168.40 168.48 418.3K
09:58 168.48 168.53 168.45 168.50 82.6K
09:59 168.48 168.50 168.33 168.36 94.0K
10:00 168.45 168.45 168.14 168.14 90.9K
10:01 168.14 168.45 168.14 168.45 73.2K
10:02 168.48 168.62 168.48 168.50 55.3K
10:03 168.53 168.56 168.48 168.48 34.2K
10:04 168.45 168.48 168.31 168.33 67.8K
10:05 168.42 168.42 168.28 168.33 54.0K
10:06 168.33 168.42 168.33 168.42 40.8K
10:07 168.48 168.51 168.39 168.42 49.8K
10:08 168.42 168.42 168.36 168.36 38.8K
10:09 168.39 168.48 168.39 168.48 70.1K
10:10 168.50 168.50 168.45 168.46 55.2K
10:11 168.45 168.47 168.39 168.42 54.6K
10:12 168.42 168.59 168.42 168.58 49.7K
10:13 168.62 168.64 168.62 168.64 50.5K
10:14 168.62 168.73 168.56 168.70 91.5K
10:15 168.70 168.93 168.67 168.93 86.4K
10:16 168.93 168.93 168.74 168.79 212.1K
10:17 168.73 168.79 168.73 168.76 58.9K
10:18 168.76 168.84 168.73 168.81 39.5K
10:19 168.84 168.93 168.82 168.93 50.2K
10:20 168.93 168.96 168.84 168.87 71.2K
10:21 168.87 168.90 168.79 168.87 75.9K
10:22 168.84 168.95 168.84 168.93 62.9K
10:23 168.91 168.98 168.90 168.96 63.0K
10:24 168.98 169.00 168.93 168.93 77.6K
10:25 168.96 168.98 168.84 168.98 63.1K
10:26 168.98 169.01 168.79 168.84 150.1K
10:27 168.87 169.01 168.87 169.01 85.0K
10:28 169.07 169.07 168.93 168.93 109.7K
10:29 168.93 168.93 168.84 168.84 27.3K
10:30 168.90 168.90 168.73 168.74 48.7K
10:31 168.74 168.81 168.74 168.76 51.7K
10:32 168.76 168.76 168.64 168.67 56.3K
10:33 168.67 168.81 168.67 168.78 118.6K
10:34 168.78 168.96 168.78 168.96 54.7K
10:35 168.96 169.01 168.90 168.93 95.1K
10:36 168.93 168.96 168.90 168.93 22.5K
10:37 168.93 168.95 168.90 168.90 66.5K
10:38 168.94 168.96 168.90 168.93 26.8K
10:39 168.93 168.96 168.90 168.93 23.3K
10:40 168.93 168.96 168.90 168.93 35.7K
10:41 168.93 168.99 168.90 168.98 57.5K
10:42 168.98 169.04 168.96 169.04 69.0K
10:43 169.02 169.07 169.02 169.04 66.6K
10:44 169.04 169.04 168.99 168.99 2,035.7K
10:45 168.99 168.99 168.96 168.99 19.9K
10:46 168.99 168.99 168.96 168.96 20.2K
10:47 168.99 168.99 168.90 168.93 90.5K
10:48 168.90 168.96 168.90 168.90 62.4K
10:49 168.93 168.93 168.79 168.82 57.7K
10:50 168.82 168.82 168.76 168.82 103.1K
10:51 168.82 168.84 168.79 168.79 11.0K
10:52 168.76 168.82 168.74 168.76 49.9K
10:53 168.79 168.79 168.65 168.73 52.8K
10:54 168.73 168.76 168.67 168.67 111.3K
10:55 168.65 168.67 168.62 168.63 22.3K
10:56 168.67 168.82 168.62 168.76 60.1K
10:57 168.76 168.79 168.62 168.62 31.6K
10:58 168.62 168.67 168.62 168.65 13.8K
10:59 168.62 168.76 168.62 168.76 58.3K
11:00 168.76 168.76 168.70 168.70 56.2K
11:01 168.70 168.72 168.62 168.62 47.7K
11:02 168.65 168.73 168.62 168.73 14.5K
11:03 168.70 168.70 168.59 168.59 38.2K
11:04 168.59 168.67 168.59 168.67 60.5K
11:05 168.64 168.67 168.62 168.67 20.9K
11:06 168.67 168.73 168.65 168.70 42.7K
11:07 168.70 168.71 168.67 168.71 21.5K
11:08 168.73 168.82 168.68 168.82 73.4K
11:09 168.80 168.87 168.79 168.86 57.9K
11:10 168.87 168.90 168.86 168.87 32.6K
11:11 168.87 168.88 168.79 168.79 77.9K
11:12 168.81 168.81 168.73 168.79 46.0K
11:13 168.79 168.84 168.79 168.84 50.7K
11:14 168.84 168.90 168.79 168.87 38.2K
11:15 168.87 168.90 168.84 168.87 11.6K
11:16 168.84 168.96 168.84 168.93 68.8K
11:17 168.96 168.96 168.87 168.87 46.8K
11:18 168.87 168.96 168.85 168.92 47.7K
11:19 168.95 168.95 168.87 168.87 72.1K
11:20 168.87 168.87 168.80 168.80 44.3K
11:21 168.81 168.81 168.70 168.76 58.2K
11:22 168.76 168.78 168.64 168.75 489.6K
11:23 168.75 168.75 168.56 168.58 111.5K
11:24 168.56 168.64 168.56 168.64 39.6K
11:25 168.64 168.64 168.52 168.53 50.9K
11:26 168.56 168.56 168.46 168.46 136.1K
11:27 168.47 168.62 168.45 168.59 213.9K
11:28 168.56 168.59 168.56 168.56 206.0K
11:29 168.59 168.59 168.50 168.53 46.1K
11:30 168.53 168.53 168.33 168.36 129.4K
11:31 168.36 168.36 168.27 168.30 44.4K
11:32 168.30 168.33 168.27 168.30 50.2K
11:33 168.24 168.24 168.16 168.16 85.3K
11:34 168.16 168.36 168.16 168.36 102.5K
11:35 168.36 168.39 168.30 168.36 41.8K
11:36 168.34 168.39 168.33 168.39 12.3K
11:37 168.36 168.39 168.33 168.39 15.2K
11:38 168.39 168.44 168.39 168.41 201.2K
11:39 168.41 168.44 168.27 168.27 134.6K
11:40 168.30 168.39 168.29 168.39 112.7K
11:41 168.39 168.39 168.33 168.36 13.8K
11:42 168.36 168.36 168.30 168.30 82.4K
11:43 168.30 168.33 168.27 168.33 48.3K
11:44 168.29 168.33 168.24 168.24 39.7K
11:45 168.23 168.27 168.22 168.22 80.2K
11:46 168.22 168.25 168.22 168.25 23.3K
11:47 168.25 168.27 168.16 168.19 51.9K
11:48 168.19 168.19 168.13 168.13 77.0K
11:49 168.07 168.13 168.05 168.13 48.9K
11:50 168.13 168.30 168.13 168.30 102.2K
11:51 168.30 168.36 168.30 168.36 80.7K
11:52 168.39 168.42 168.33 168.42 28.0K
11:53 168.40 168.42 168.22 168.30 111.4K
11:54 168.30 168.30 168.24 168.24 33.5K
11:55 168.24 168.25 168.22 168.24 69.2K
11:56 168.24 168.24 168.22 168.24 46.1K
11:57 168.24 168.24 168.19 168.19 19.3K
11:58 168.22 168.22 168.16 168.19 22.8K
11:59 168.19 168.19 168.11 168.13 144.7K
12:00 168.13 168.19 168.10 168.19 65.3K
12:01 168.19 168.33 168.18 168.33 104.5K
12:02 168.33 168.33 168.23 168.27 72.8K
12:03 168.25 168.27 168.22 168.27 15.4K
12:04 168.25 168.25 168.19 168.19 74.4K
12:05 168.19 168.19 168.13 168.13 65.3K
12:06 168.13 168.13 168.10 168.10 129.8K
12:07 168.07 168.16 168.04 168.16 83.2K
12:08 168.12 168.16 168.12 168.13 49.7K
12:09 168.11 168.19 168.11 168.19 60.7K
12:10 168.19 168.19 168.18 168.19 10.0K
12:11 168.19 168.24 168.16 168.24 37.8K
12:12 168.23 168.24 168.23 168.24 21.3K
12:13 168.24 168.27 168.22 168.27 124.3K
12:14 168.27 168.27 168.16 168.16 68.2K
12:15 168.19 168.36 168.19 168.36 42.4K
12:16 168.36 168.36 168.33 168.34 91.9K
12:17 168.36 168.50 168.36 168.50 27.5K
12:18 168.47 168.53 168.44 168.53 29.0K
12:19 168.53 168.58 168.50 168.58 60.7K
12:20 168.58 168.67 168.58 168.67 54.4K
12:21 168.67 168.78 168.64 168.70 67.0K
12:22 168.70 168.70 168.67 168.70 85.7K
12:23 168.62 168.73 168.62 168.70 60.2K
12:24 168.70 168.70 168.67 168.70 12.6K
12:25 168.70 168.72 168.67 168.70 16.8K
12:26 168.72 168.78 168.67 168.74 16.5K
12:27 168.75 168.78 168.75 168.78 11.0K
12:28 168.75 168.87 168.75 168.87 80.1K
12:29 168.87 168.87 168.80 168.81 98.9K
12:30 168.81 168.84 168.78 168.81 72.8K
12:31 168.81 168.89 168.81 168.87 44.1K
12:32 168.88 168.89 168.84 168.87 13.4K
12:33 168.87 168.87 168.75 168.75 50.5K
12:34 168.75 168.75 168.67 168.70 25.1K
12:35 168.70 168.70 168.56 168.56 36.0K
12:36 168.58 168.58 168.55 168.58 28.0K
12:37 168.58 168.58 168.56 168.58 12.5K
12:38 168.58 168.60 168.55 168.58 20.3K
12:39 168.58 168.58 168.55 168.58 10.2K
12:40 168.55 168.61 168.50 168.61 29.3K
12:41 168.58 168.61 168.58 168.58 14.6K
12:42 168.61 168.64 168.58 168.63 77.8K
12:43 168.61 168.64 168.61 168.64 40.3K
12:44 168.64 168.64 168.61 168.61 7.9K
12:45 168.64 168.64 168.61 168.64 7.1K
12:46 168.67 168.72 168.61 168.72 24.7K
12:47 168.75 168.75 168.68 168.72 29.6K
12:48 168.72 168.72 168.67 168.70 7.4K
12:49 168.70 168.72 168.55 168.55 67.1K
12:50 168.58 168.58 168.58 168.58 10.2K
12:51 168.53 168.58 168.50 168.55 47.7K
12:52 168.53 168.61 168.53 168.61 15.0K
12:53 168.58 168.61 168.55 168.57 16.1K
12:54 168.58 168.61 168.55 168.55 43.1K
12:55 168.55 168.58 168.55 168.58 22.0K
12:56 168.58 168.58 168.46 168.46 90.5K
12:57 168.46 168.52 168.43 168.52 21.7K
12:58 168.52 168.52 168.49 168.52 7.1K
12:59 168.52 168.52 168.46 168.46 66.3K
13:00 168.46 168.49 168.44 168.44 18.2K
13:01 168.44 168.49 168.44 168.46 29.7K
13:02 168.46 168.52 168.46 168.52 32.4K
13:03 168.52 168.54 168.46 168.46 58.8K
13:04 168.46 168.52 168.46 168.46 60.2K
13:05 168.46 168.46 168.33 168.35 80.8K
13:06 168.35 168.37 168.35 168.35 0.0K
13:07 168.35 168.35 168.32 168.34 21.8K
13:08 168.35 168.35 168.32 168.34 28.5K
13:09 168.34 168.40 168.32 168.40 42.7K
13:10 168.40 168.40 168.34 168.35 25.2K
13:11 168.29 168.32 168.28 168.28 35.7K
13:12 168.32 168.32 168.28 168.29 32.4K
13:13 168.29 168.32 168.26 168.30 6.3K
13:14 168.29 168.32 168.26 168.29 12.2K
13:15 168.32 168.35 168.29 168.35 31.2K
13:16 168.26 168.29 168.26 168.29 66.0K
13:17 168.29 168.32 168.22 168.22 94.7K
13:18 168.23 168.26 168.23 168.26 7.4K
13:19 168.23 168.23 168.15 168.18 107.6K
13:20 168.18 168.21 168.18 168.18 23.5K
13:21 168.18 168.18 168.15 168.18 55.4K
13:22 168.18 168.18 168.12 168.12 30.0K
13:23 168.12 168.15 168.11 168.13 62.0K
13:24 168.12 168.21 168.12 168.18 17.1K
13:25 168.18 168.21 168.18 168.18 18.3K
13:26 168.18 168.27 168.15 168.24 77.1K
13:27 168.23 168.27 168.15 168.17 43.3K
13:28 168.12 168.15 168.04 168.04 40.2K
13:29 168.01 168.04 167.95 167.95 71.0K
13:30 167.93 167.98 167.87 167.89 71.8K
13:31 167.90 167.91 167.81 167.81 72.0K
13:32 167.81 167.81 167.73 167.78 118.7K
13:33 167.78 167.78 167.67 167.67 45.2K
13:34 167.67 167.75 167.64 167.65 108.9K
13:35 167.64 167.67 167.64 167.67 68.8K
13:36 167.67 167.67 167.59 167.67 91.5K
13:37 167.67 167.73 167.67 167.71 55.9K
13:38 167.73 167.73 167.64 167.67 50.8K
13:39 167.70 167.73 167.70 167.73 57.6K
13:40 167.66 167.76 167.66 167.73 89.9K
13:41 167.70 167.73 167.70 167.73 18.6K
13:42 167.71 167.76 167.70 167.73 14.2K
13:43 167.72 167.73 167.62 167.62 32.5K
13:44 167.67 167.81 167.67 167.79 66.5K
13:45 167.79 167.79 167.70 167.71 27.0K
13:46 167.73 167.74 167.70 167.74 17.8K
13:47 167.73 167.79 167.64 167.79 57.5K
13:48 167.79 167.80 167.71 167.71 182.6K
13:49 167.73 167.81 167.73 167.81 48.6K
13:50 167.76 167.78 167.76 167.78 24.2K
13:51 167.78 167.78 167.76 167.76 23.7K
13:52 167.84 167.84 167.78 167.81 103.5K
13:53 167.84 167.84 167.76 167.76 25.4K
13:54 167.73 167.73 167.70 167.70 25.3K
13:55 167.79 167.87 167.79 167.81 88.9K
13:56 167.84 167.84 167.81 167.81 33.3K
13:57 167.81 167.84 167.73 167.73 37.4K
13:58 167.73 167.73 167.70 167.73 24.1K
13:59 167.70 167.76 167.70 167.73 27.1K
14:00 167.73 167.73 167.67 167.73 52.2K
14:01 167.70 167.73 167.70 167.73 63.9K
14:02 167.73 167.84 167.70 167.81 36.7K
14:03 167.83 167.83 167.70 167.73 74.4K
14:04 167.73 167.79 167.67 167.78 99.7K
14:05 167.81 167.84 167.79 167.83 85.9K
14:06 167.84 167.87 167.79 167.79 31.9K
14:07 167.79 167.79 167.70 167.73 24.6K
14:08 167.73 167.79 167.71 167.76 39.8K
14:09 167.73 167.79 167.70 167.70 32.5K
14:10 167.64 167.67 167.54 167.56 66.8K
14:11 167.60 167.64 167.59 167.60 29.8K
14:12 167.56 167.56 167.50 167.50 26.8K
14:13 167.50 167.56 167.49 167.49 97.5K
14:14 167.50 167.50 167.36 167.39 54.9K
14:15 167.36 167.44 167.33 167.39 74.7K
14:16 167.36 167.36 167.33 167.33 28.3K
14:17 167.33 167.44 167.30 167.44 36.4K
14:18 167.44 167.44 167.38 167.39 56.1K
14:19 167.39 167.39 167.36 167.37 11.5K
14:20 167.38 167.40 167.36 167.38 28.0K
14:21 167.41 167.44 167.37 167.44 67.5K
14:22 167.41 167.47 167.41 167.41 35.4K
14:23 167.44 167.47 167.41 167.44 19.8K
14:24 167.49 167.50 167.41 167.41 62.5K
14:25 167.41 167.44 167.38 167.38 39.9K
14:26 167.38 167.40 167.35 167.38 62.9K
14:27 167.38 167.38 167.29 167.29 45.4K
14:28 167.32 167.38 167.29 167.38 20.3K
14:29 167.38 167.38 167.35 167.38 65.7K
14:30 167.35 167.35 167.26 167.26 67.9K
14:31 167.26 167.29 167.18 167.26 47.0K
14:32 167.32 167.38 167.32 167.38 72.3K
14:33 167.38 167.41 167.32 167.32 36.7K
14:34 167.32 167.32 167.29 167.29 15.6K
14:35 167.29 167.32 167.26 167.26 21.7K
14:36 167.26 167.41 167.26 167.38 47.6K
14:37 167.38 167.38 167.29 167.29 54.3K
14:38 167.29 167.35 167.29 167.35 42.0K
14:39 167.32 167.38 167.32 167.38 32.5K
14:40 167.38 167.38 167.35 167.35 46.6K
14:41 167.35 167.38 167.35 167.38 19.2K
14:42 167.38 167.41 167.29 167.29 40.5K
14:43 167.31 167.41 167.29 167.41 74.9K
14:44 167.38 167.38 167.35 167.38 36.2K
14:45 167.38 167.38 167.35 167.38 10.8K
14:46 167.37 167.40 167.35 167.40 23.1K
14:47 167.37 167.46 167.37 167.43 23.8K
14:48 167.46 167.46 167.40 167.46 28.7K
14:49 167.46 167.46 167.40 167.46 42.2K
14:50 167.46 167.46 167.43 167.43 101.2K
14:51 167.43 167.46 167.40 167.40 16.1K
14:52 167.43 167.43 167.40 167.43 103.4K
14:53 167.43 167.43 167.35 167.35 19.5K
14:54 167.35 167.39 167.35 167.37 42.3K
14:55 167.35 167.40 167.29 167.32 33.2K
14:56 167.32 167.32 167.29 167.32 33.2K
14:57 167.26 167.28 167.23 167.26 49.1K
14:58 167.26 167.26 167.23 167.26 30.5K
14:59 167.23 167.26 167.23 167.26 91.0K
15:00 167.26 167.26 167.19 167.20 54.0K
15:01 167.20 167.34 167.20 167.34 84.9K
15:02 167.32 167.34 167.26 167.29 51.0K
15:03 167.32 167.34 167.32 167.32 41.4K
15:04 167.34 167.34 167.23 167.26 59.9K
15:05 167.29 167.32 167.25 167.26 68.1K
15:06 167.26 167.29 167.23 167.23 46.1K
15:07 167.26 167.32 167.23 167.32 38.5K
15:08 167.32 167.33 167.29 167.29 25.4K
15:09 167.35 167.35 167.32 167.32 57.5K
15:10 167.37 167.40 167.37 167.37 54.9K
15:11 167.37 167.41 167.37 167.41 32.6K
15:12 167.41 167.41 167.32 167.32 63.5K
15:13 167.30 167.32 167.27 167.27 46.3K
15:14 167.27 167.30 167.24 167.27 66.7K
15:15 167.27 167.29 167.24 167.29 29.9K
15:16 167.27 167.29 167.20 167.21 57.5K
15:17 167.21 167.27 167.18 167.27 39.0K
15:18 167.27 167.29 167.20 167.24 68.5K
15:19 167.21 167.24 167.20 167.21 15.8K
15:20 167.21 167.21 167.12 167.12 78.5K
15:21 167.08 167.18 167.07 167.15 70.1K
15:22 167.12 167.18 167.12 167.18 74.0K
15:23 167.15 167.18 167.12 167.15 38.8K
15:24 167.18 167.18 167.13 167.15 67.8K
15:25 167.13 167.18 167.12 167.13 22.7K
15:26 167.15 167.15 166.98 167.10 120.8K
15:27 167.09 167.10 167.07 167.10 73.1K
15:28 167.10 167.15 167.07 167.07 62.8K
15:29 167.10 167.10 167.04 167.10 58.8K
15:30 167.10 167.15 167.10 167.15 58.1K
15:31 167.14 167.30 167.14 167.30 43.0K
15:32 167.30 167.30 167.10 167.10 98.6K
15:33 167.10 167.10 167.09 167.10 67.3K
15:34 167.10 167.10 167.01 167.04 29.9K
15:35 167.04 167.10 167.04 167.08 59.3K
15:36 167.08 167.27 167.08 167.25 146.3K
15:37 167.27 167.35 167.25 167.35 64.7K
15:38 167.32 167.35 167.30 167.35 94.3K
15:39 167.32 167.35 167.32 167.32 67.9K
15:40 167.32 167.32 167.26 167.26 57.6K
15:41 167.29 167.29 167.24 167.27 87.6K
15:42 167.27 167.27 167.21 167.21 83.4K
15:43 167.21 167.21 167.15 167.15 56.5K
15:44 167.15 167.15 167.13 167.13 53.5K
15:45 167.21 167.30 167.21 167.27 172.3K
15:46 167.27 167.29 167.21 167.24 73.1K
15:47 167.24 167.30 167.24 167.27 69.1K
15:48 167.27 167.27 167.13 167.13 97.3K
15:49 167.13 167.13 167.03 167.04 116.7K
15:50 167.01 167.24 167.01 167.21 157.9K
15:51 167.21 167.21 167.15 167.15 139.9K
15:52 167.15 167.21 167.15 167.21 165.8K
15:53 167.21 167.21 167.13 167.18 127.8K
15:54 167.21 167.24 167.10 167.10 242.7K
15:55 167.16 167.18 167.14 167.18 228.9K
15:56 167.24 167.27 167.24 167.27 226.2K
15:57 167.27 167.35 167.27 167.27 239.3K
15:58 167.32 167.38 167.27 167.38 626.1K
15:59 167.38 167.52 167.38 167.52 6,468.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据