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
09:30 167.53 168.15 167.53 167.98 416.7K
09:31 167.98 167.98 167.56 167.56 139.6K
09:32 167.52 167.61 167.27 167.27 79.7K
09:33 167.32 167.32 167.21 167.21 71.5K
09:34 167.18 167.24 166.95 167.24 98.5K
09:35 167.24 167.55 167.18 167.52 73.2K
09:36 167.55 167.58 167.44 167.52 58.4K
09:37 167.52 167.69 167.47 167.47 48.1K
09:38 167.52 167.58 167.35 167.35 50.7K
09:39 167.35 167.35 167.27 167.27 13.8K
09:40 167.27 167.52 167.27 167.44 38.4K
09:41 167.44 167.58 167.44 167.52 51.6K
09:42 167.55 167.58 167.50 167.54 33.8K
09:43 167.52 167.64 167.38 167.53 25.8K
09:44 167.53 167.61 167.39 167.39 31.4K
09:45 167.39 167.59 167.39 167.56 49.7K
09:46 167.53 167.53 167.39 167.39 31.3K
09:47 167.36 167.36 167.25 167.25 59.1K
09:48 167.28 167.28 167.19 167.22 102.1K
09:49 167.28 167.30 167.13 167.13 83.4K
09:50 167.19 167.22 167.02 167.08 39.6K
09:51 167.11 167.16 167.08 167.11 72.0K
09:52 167.13 167.28 167.08 167.28 62.6K
09:53 167.28 167.42 167.28 167.39 33.7K
09:54 167.39 167.53 167.37 167.50 58.6K
09:55 167.48 167.65 167.48 167.56 70.4K
09:56 167.56 167.56 167.43 167.43 45.6K
09:57 167.45 167.48 167.42 167.45 19.8K
09:58 167.45 167.48 167.28 167.31 53.2K
09:59 167.31 167.36 167.31 167.36 14.0K
10:00 167.33 167.33 167.14 167.22 37.2K
10:01 167.22 167.33 167.22 167.28 35.7K
10:02 167.25 167.25 167.08 167.08 49.9K
10:03 167.11 167.13 167.08 167.11 31.8K
10:04 167.08 167.08 166.96 166.96 58.7K
10:05 166.96 167.05 166.93 167.05 55.8K
10:06 167.05 167.05 167.02 167.05 37.2K
10:07 166.99 166.99 166.85 166.88 88.4K
10:08 166.86 166.93 166.85 166.93 35.3K
10:09 166.93 167.11 166.93 167.08 53.3K
10:10 167.11 167.11 167.02 167.05 52.4K
10:11 167.02 167.05 166.85 166.88 41.6K
10:12 166.85 166.88 166.79 166.82 15.0K
10:13 166.82 166.88 166.74 166.88 44.5K
10:14 166.85 166.88 166.79 166.88 32.5K
10:15 166.88 166.96 166.82 166.93 83.7K
10:16 166.99 166.99 166.99 166.99 35.1K
10:17 166.99 167.11 166.99 167.11 72.5K
10:18 167.11 167.11 167.05 167.11 37.3K
10:19 167.11 167.11 167.02 167.02 28.5K
10:20 167.11 167.28 167.11 167.28 48.6K
10:21 167.28 167.28 167.11 167.11 38.4K
10:22 167.09 167.11 166.96 166.99 33.4K
10:23 167.02 167.11 166.96 167.11 30.1K
10:24 167.11 167.11 167.05 167.08 13.5K
10:25 167.08 167.22 167.05 167.19 39.5K
10:26 167.22 167.28 167.19 167.22 87.2K
10:27 167.22 167.22 167.19 167.21 24.4K
10:28 167.22 167.25 167.13 167.19 80.8K
10:29 167.22 167.22 167.19 167.22 23.4K
10:30 167.22 167.33 167.19 167.33 59.1K
10:31 167.33 167.35 167.16 167.19 137.7K
10:32 167.19 167.28 167.19 167.28 53.2K
10:33 167.26 167.28 167.19 167.22 33.4K
10:34 167.22 167.24 167.16 167.24 28.4K
10:35 167.22 167.22 167.13 167.16 41.3K
10:36 167.22 167.30 167.22 167.30 37.9K
10:37 167.25 167.28 167.25 167.28 24.6K
10:38 167.28 167.31 167.25 167.28 34.4K
10:39 167.28 167.30 167.19 167.22 45.7K
10:40 167.25 167.25 167.19 167.21 11.8K
10:41 167.19 167.19 166.91 166.91 141.3K
10:42 166.93 166.93 166.82 166.82 249.5K
10:43 166.88 166.96 166.85 166.96 82.6K
10:44 166.96 166.96 166.85 166.94 57.2K
10:45 166.93 166.96 166.85 166.96 47.4K
10:46 166.96 166.96 166.85 166.88 38.1K
10:47 166.88 166.90 166.85 166.85 13.3K
10:48 166.90 166.99 166.90 166.96 41.4K
10:49 166.94 166.98 166.93 166.93 24.9K
10:50 166.96 166.96 166.79 166.88 73.3K
10:51 166.88 166.94 166.85 166.94 31.8K
10:52 166.94 167.05 166.94 167.00 48.3K
10:53 166.99 167.07 166.99 167.05 66.2K
10:54 167.11 167.13 167.08 167.08 143.5K
10:55 167.05 167.08 167.02 167.02 50.0K
10:56 167.05 167.05 167.02 167.05 50.5K
10:57 167.02 167.08 166.96 166.96 46.7K
10:58 167.05 167.05 166.96 166.99 44.9K
10:59 166.91 166.91 166.85 166.88 35.3K
11:00 166.85 166.99 166.85 166.99 46.4K
11:01 166.99 166.99 166.92 166.93 15.6K
11:02 166.93 166.94 166.85 166.88 35.1K
11:03 166.88 166.91 166.74 166.74 71.2K
11:04 166.74 166.76 166.68 166.71 46.5K
11:05 166.71 166.74 166.68 166.74 20.8K
11:06 166.71 166.82 166.71 166.82 43.3K
11:07 166.82 166.94 166.79 166.88 55.5K
11:08 166.88 166.91 166.85 166.91 23.6K
11:09 166.91 166.91 166.85 166.85 65.3K
11:10 166.85 166.91 166.85 166.88 16.0K
11:11 166.85 166.88 166.74 166.82 69.8K
11:12 166.82 166.96 166.82 166.88 66.8K
11:13 166.88 166.88 166.82 166.82 34.8K
11:14 166.84 166.85 166.80 166.85 24.9K
11:15 166.81 166.85 166.79 166.82 16.9K
11:16 166.82 166.85 166.79 166.85 21.9K
11:17 166.85 166.91 166.81 166.90 46.3K
11:18 166.81 166.91 166.80 166.91 49.0K
11:19 166.88 166.91 166.88 166.88 14.8K
11:20 166.88 166.91 166.85 166.88 20.5K
11:21 166.88 166.88 166.79 166.79 80.7K
11:22 166.79 166.82 166.79 166.79 39.9K
11:23 166.76 166.96 166.76 166.96 68.5K
11:24 166.91 166.93 166.85 166.88 28.0K
11:25 166.90 166.90 166.85 166.87 14.5K
11:26 166.93 166.96 166.90 166.96 44.1K
11:27 166.96 166.96 166.90 166.93 63.1K
11:28 166.93 166.93 166.85 166.88 37.1K
11:29 166.88 166.90 166.85 166.85 19.6K
11:30 166.86 166.96 166.86 166.95 45.6K
11:31 166.93 167.07 166.93 167.07 33.0K
11:32 167.05 167.10 167.03 167.10 45.2K
11:33 167.10 167.10 167.04 167.04 80.0K
11:34 167.02 167.04 166.99 167.04 58.2K
11:35 167.03 167.04 166.96 167.02 28.8K
11:36 166.99 167.01 166.96 167.01 12.0K
11:37 166.96 166.96 166.91 166.93 35.1K
11:38 166.91 166.93 166.85 166.85 28.1K
11:39 166.87 166.90 166.85 166.87 43.8K
11:40 166.87 166.90 166.84 166.90 9.1K
11:41 166.87 166.93 166.86 166.90 34.7K
11:42 166.90 166.93 166.84 166.87 39.1K
11:43 166.87 166.93 166.84 166.93 25.0K
11:44 166.93 166.96 166.92 166.92 22.5K
11:45 166.93 166.93 166.92 166.93 27.6K
11:46 166.90 166.96 166.90 166.96 35.7K
11:47 166.93 166.96 166.92 166.93 24.5K
11:48 166.84 166.90 166.81 166.81 73.6K
11:49 166.85 166.90 166.85 166.85 200.7K
11:50 166.87 166.88 166.84 166.85 46.2K
11:51 166.85 166.96 166.85 166.93 36.0K
11:52 166.91 166.96 166.91 166.96 26.8K
11:53 166.93 167.02 166.93 166.99 30.6K
11:54 166.96 167.02 166.96 167.02 18.9K
11:55 167.01 167.02 166.96 166.99 56.7K
11:56 166.99 167.02 166.91 166.91 41.7K
11:57 166.91 166.93 166.88 166.88 30.6K
11:58 166.88 166.91 166.85 166.88 24.1K
11:59 166.91 166.99 166.91 166.96 29.9K
12:00 166.96 166.99 166.91 166.96 20.8K
12:01 166.99 167.02 166.96 166.96 33.6K
12:02 166.96 167.02 166.93 166.96 42.3K
12:03 166.96 167.02 166.93 166.98 9.0K
12:04 166.98 167.02 166.96 166.99 14.8K
12:05 166.99 166.99 166.96 166.99 25.2K
12:06 166.99 166.99 166.85 166.88 46.2K
12:07 166.85 166.88 166.85 166.88 176.3K
12:08 166.88 166.96 166.88 166.94 12.6K
12:09 166.94 166.96 166.91 166.96 9.1K
12:10 166.96 166.97 166.91 166.97 10.4K
12:11 166.97 167.00 166.97 167.00 12.8K
12:12 166.99 167.02 166.99 167.02 12.4K
12:13 167.02 167.08 167.02 167.05 42.0K
12:14 167.08 167.14 167.05 167.11 21.5K
12:15 167.11 167.11 167.08 167.08 64.3K
12:16 167.08 167.11 167.02 167.02 86.8K
12:17 167.05 167.05 166.97 166.97 37.8K
12:18 166.97 167.00 166.91 166.91 22.4K
12:19 166.88 166.91 166.85 166.85 33.0K
12:20 166.80 166.85 166.80 166.82 41.9K
12:21 166.79 166.85 166.79 166.82 17.6K
12:22 166.82 166.85 166.79 166.82 10.7K
12:23 166.77 166.77 166.68 166.68 133.9K
12:24 166.65 166.66 166.62 166.66 45.6K
12:25 166.66 166.66 166.62 166.65 16.9K
12:26 166.62 166.65 166.62 166.65 24.5K
12:27 166.62 166.71 166.62 166.71 76.3K
12:28 166.71 166.77 166.69 166.77 25.6K
12:29 166.77 166.77 166.74 166.77 60.0K
12:30 166.77 166.77 166.74 166.74 18.4K
12:31 166.74 166.79 166.72 166.72 29.2K
12:32 166.71 166.74 166.70 166.71 65.4K
12:33 166.71 166.71 166.68 166.68 20.9K
12:34 166.71 166.74 166.68 166.74 72.3K
12:35 166.71 166.71 166.68 166.71 13.9K
12:36 166.73 166.76 166.71 166.76 51.1K
12:37 166.77 166.79 166.74 166.74 47.3K
12:38 166.74 166.77 166.74 166.74 23.7K
12:39 166.74 166.77 166.74 166.74 15.0K
12:40 166.74 166.77 166.74 166.75 12.0K
12:41 166.77 166.77 166.57 166.57 114.2K
12:42 166.57 166.57 166.51 166.51 22.0K
12:43 166.51 166.51 166.45 166.48 36.4K
12:44 166.48 166.60 166.48 166.60 31.1K
12:45 166.57 166.60 166.57 166.57 9.2K
12:46 166.57 166.65 166.51 166.60 156.6K
12:47 166.60 166.60 166.58 166.60 12.5K
12:48 166.60 166.65 166.60 166.65 31.5K
12:49 166.63 166.68 166.63 166.65 40.6K
12:50 166.65 166.65 166.57 166.57 34.0K
12:51 166.57 166.60 166.57 166.60 35.6K
12:52 166.60 166.60 166.57 166.60 17.0K
12:53 166.60 166.65 166.60 166.65 22.7K
12:54 166.65 166.65 166.63 166.63 12.5K
12:55 166.65 166.65 166.62 166.62 15.9K
12:56 166.65 166.65 166.57 166.62 65.0K
12:57 166.62 166.62 166.57 166.57 21.7K
12:58 166.57 166.57 166.45 166.48 62.8K
12:59 166.48 166.48 166.45 166.45 26.1K
13:00 166.45 166.54 166.45 166.48 26.0K
13:01 166.48 166.51 166.48 166.48 5.3K
13:02 166.48 166.54 166.48 166.54 58.4K
13:03 166.54 166.54 166.40 166.40 105.8K
13:04 166.43 166.43 166.34 166.34 53.2K
13:05 166.34 166.37 166.34 166.34 61.5K
13:06 166.34 166.37 166.28 166.28 49.4K
13:07 166.31 166.40 166.31 166.40 36.7K
13:08 166.40 166.42 166.40 166.42 4.6K
13:09 166.42 166.43 166.40 166.43 15.9K
13:10 166.43 166.43 166.40 166.43 8.3K
13:11 166.43 166.43 166.31 166.31 52.2K
13:12 166.31 166.34 166.28 166.34 26.1K
13:13 166.37 166.40 166.35 166.40 9.9K
13:14 166.37 166.43 166.35 166.43 29.0K
13:15 166.42 166.45 166.42 166.42 28.1K
13:16 166.42 166.45 166.37 166.37 39.5K
13:17 166.40 166.40 166.34 166.37 10.4K
13:18 166.37 166.43 166.37 166.37 44.0K
13:19 166.37 166.37 166.37 166.37 13.9K
13:20 166.37 166.37 166.37 166.37 16.0K
13:21 166.42 166.45 166.40 166.42 28.7K
13:22 166.42 166.45 166.42 166.45 39.2K
13:23 166.46 166.48 166.45 166.45 32.2K
13:24 166.48 166.49 166.45 166.48 16.2K
13:25 166.45 166.54 166.45 166.54 20.5K
13:26 166.54 166.54 166.52 166.54 7.9K
13:27 166.54 166.54 166.51 166.51 60.4K
13:28 166.51 166.54 166.46 166.49 43.1K
13:29 166.49 166.54 166.48 166.51 96.4K
13:30 166.57 166.65 166.57 166.65 18.6K
13:31 166.65 166.68 166.63 166.65 16.4K
13:32 166.65 166.68 166.64 166.68 7.8K
13:33 166.63 166.68 166.63 166.65 8.9K
13:34 166.63 166.68 166.63 166.65 38.2K
13:35 166.65 166.68 166.65 166.65 23.7K
13:36 166.63 166.65 166.63 166.65 12.8K
13:37 166.65 166.67 166.65 166.65 18.6K
13:38 166.65 166.71 166.63 166.71 85.6K
13:39 166.68 166.71 166.68 166.71 17.1K
13:40 166.71 166.74 166.71 166.74 9.8K
13:41 166.71 166.73 166.68 166.68 12.5K
13:42 166.71 166.71 166.63 166.63 54.3K
13:43 166.65 166.65 166.63 166.63 8.5K
13:44 166.63 166.63 166.57 166.57 42.0K
13:45 166.58 166.60 166.57 166.59 7.6K
13:46 166.60 166.65 166.57 166.63 15.6K
13:47 166.65 166.68 166.64 166.65 32.0K
13:48 166.65 166.68 166.63 166.65 36.8K
13:49 166.65 166.68 166.63 166.63 52.7K
13:50 166.63 166.63 166.57 166.60 5.6K
13:51 166.60 166.63 166.57 166.63 9.4K
13:52 166.57 166.63 166.51 166.60 41.2K
13:53 166.60 166.60 166.57 166.59 16.0K
13:54 166.57 166.63 166.57 166.60 10.6K
13:55 166.60 166.60 166.57 166.57 6.4K
13:56 166.60 166.60 166.51 166.51 48.2K
13:57 166.51 166.55 166.45 166.48 38.5K
13:58 166.48 166.51 166.46 166.49 18.6K
13:59 166.49 166.57 166.49 166.57 45.7K
14:00 166.54 166.57 166.53 166.54 20.2K
14:01 166.51 166.57 166.45 166.57 69.5K
14:02 166.54 166.62 166.54 166.58 64.7K
14:03 166.60 166.62 166.57 166.60 61.4K
14:04 166.60 166.62 166.57 166.60 12.3K
14:05 166.60 166.68 166.57 166.68 69.1K
14:06 166.68 166.74 166.65 166.71 55.0K
14:07 166.71 166.80 166.71 166.80 24.3K
14:08 166.77 166.91 166.77 166.91 32.6K
14:09 166.91 166.94 166.85 166.85 96.2K
14:10 166.94 167.14 166.94 167.11 49.6K
14:11 167.11 167.11 166.97 166.98 50.3K
14:12 167.00 167.05 166.97 166.97 40.6K
14:13 167.00 167.05 166.99 167.00 29.3K
14:14 167.00 167.02 166.97 166.97 38.0K
14:15 166.97 167.00 166.97 167.00 14.3K
14:16 167.00 167.02 166.97 167.02 18.4K
14:17 167.02 167.05 166.97 167.05 42.7K
14:18 167.05 167.08 167.05 167.05 11.9K
14:19 167.05 167.08 167.02 167.05 6.5K
14:20 167.05 167.14 167.05 167.11 23.2K
14:21 167.11 167.22 167.11 167.22 51.2K
14:22 167.20 167.20 167.14 167.17 57.3K
14:23 167.20 167.20 167.11 167.11 40.8K
14:24 167.14 167.14 167.08 167.14 28.1K
14:25 167.13 167.14 167.08 167.14 10.2K
14:26 167.11 167.14 167.11 167.11 8.2K
14:27 167.08 167.17 167.08 167.17 27.0K
14:28 167.20 167.20 167.15 167.17 81.6K
14:29 167.15 167.22 167.15 167.22 29.2K
14:30 167.22 167.22 167.20 167.20 65.6K
14:31 167.20 167.20 167.15 167.17 35.2K
14:32 167.20 167.25 167.20 167.22 40.3K
14:33 167.22 167.25 167.22 167.22 16.3K
14:34 167.22 167.25 167.20 167.22 15.7K
14:35 167.22 167.31 167.22 167.28 75.3K
14:36 167.28 167.30 167.20 167.25 43.5K
14:37 167.20 167.25 167.20 167.22 10.5K
14:38 167.22 167.25 167.20 167.22 12.6K
14:39 167.22 167.34 167.22 167.34 51.5K
14:40 167.34 167.37 167.33 167.34 19.8K
14:41 167.34 167.34 167.28 167.31 95.8K
14:42 167.28 167.31 167.25 167.28 18.8K
14:43 167.28 167.31 167.25 167.28 14.8K
14:44 167.28 167.31 167.25 167.25 40.1K
14:45 167.28 167.31 167.25 167.31 26.4K
14:46 167.29 167.34 167.28 167.34 23.8K
14:47 167.34 167.37 167.32 167.34 14.6K
14:48 167.34 167.39 167.32 167.38 26.0K
14:49 167.38 167.42 167.37 167.39 18.7K
14:50 167.39 167.42 167.39 167.39 25.4K
14:51 167.39 167.42 167.39 167.39 7.4K
14:52 167.42 167.42 167.37 167.38 13.0K
14:53 167.39 167.42 167.37 167.39 18.6K
14:54 167.37 167.42 167.37 167.37 115.9K
14:55 167.39 167.42 167.38 167.40 48.6K
14:56 167.40 167.40 167.31 167.34 48.9K
14:57 167.34 167.37 167.31 167.37 41.6K
14:58 167.32 167.37 167.32 167.34 10.6K
14:59 167.34 167.37 167.31 167.32 7.1K
15:00 167.34 167.42 167.32 167.34 63.2K
15:01 167.34 167.40 167.32 167.40 39.1K
15:02 167.40 167.42 167.39 167.42 15.6K
15:03 167.39 167.42 167.39 167.39 22.2K
15:04 167.39 167.42 167.36 167.36 62.4K
15:05 167.39 167.42 167.36 167.42 21.8K
15:06 167.39 167.42 167.32 167.33 69.4K
15:07 167.33 167.36 167.22 167.22 86.7K
15:08 167.19 167.22 167.19 167.22 28.3K
15:09 167.25 167.25 167.19 167.22 16.2K
15:10 167.22 167.25 167.19 167.25 32.7K
15:11 167.22 167.28 167.14 167.14 98.9K
15:12 167.16 167.16 167.14 167.16 26.8K
15:13 167.14 167.19 167.14 167.16 14.6K
15:14 167.19 167.19 167.14 167.15 14.7K
15:15 167.19 167.25 167.14 167.25 43.2K
15:16 167.22 167.22 167.15 167.17 71.6K
15:17 167.17 167.17 167.02 167.04 91.4K
15:18 167.04 167.11 167.04 167.11 71.9K
15:19 167.08 167.11 167.02 167.11 35.5K
15:20 167.14 167.14 167.08 167.11 10.7K
15:21 167.11 167.11 167.11 167.11 7.3K
15:22 167.11 167.11 167.08 167.08 17.1K
15:23 167.08 167.08 166.97 166.97 123.0K
15:24 167.00 167.00 166.97 166.97 19.7K
15:25 166.97 167.02 166.97 166.97 22.4K
15:26 166.97 167.02 166.97 166.98 25.4K
15:27 166.99 167.07 166.99 167.07 63.3K
15:28 167.02 167.06 167.02 167.05 67.5K
15:29 167.05 167.08 167.02 167.08 22.1K
15:30 167.05 167.13 167.05 167.08 113.7K
15:31 167.05 167.08 167.02 167.08 53.8K
15:32 167.11 167.16 167.11 167.16 122.6K
15:33 167.16 167.17 167.11 167.11 75.6K
15:34 167.08 167.08 167.02 167.05 54.5K
15:35 167.05 167.05 167.02 167.02 34.4K
15:36 167.03 167.11 166.96 167.11 99.4K
15:37 167.11 167.11 167.04 167.05 63.9K
15:38 167.04 167.14 167.04 167.11 59.2K
15:39 167.14 167.14 167.08 167.11 15.8K
15:40 167.09 167.11 167.04 167.05 181.9K
15:41 167.08 167.08 167.02 167.05 25.5K
15:42 167.02 167.08 167.02 167.05 150.7K
15:43 167.05 167.05 167.02 167.02 57.8K
15:44 167.05 167.05 167.02 167.02 140.6K
15:45 167.05 167.05 167.04 167.05 39.0K
15:46 167.05 167.14 167.05 167.11 95.8K
15:47 167.12 167.14 167.08 167.11 29.4K
15:48 167.08 167.11 166.97 166.97 138.9K
15:49 166.99 166.99 166.91 166.94 63.4K
15:50 166.97 167.00 166.88 167.00 456.5K
15:51 167.00 167.02 166.94 166.97 124.4K
15:52 167.02 167.03 166.99 167.00 64.6K
15:53 167.00 167.00 166.91 166.91 144.7K
15:54 166.94 167.05 166.94 167.00 153.4K
15:55 167.02 167.02 166.94 166.94 202.9K
15:56 167.03 167.03 166.91 166.91 199.0K
15:57 166.91 167.00 166.91 167.00 204.2K
15:58 166.97 167.08 166.94 166.97 660.5K
15:59 167.00 167.14 167.00 167.14 5,865.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据