DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ 美国 →
167.13
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 167.12 167.72 167.12 167.72 881.8K
09:31 167.84 168.12 167.70 168.12 275.7K
09:32 168.15 168.69 168.15 168.67 585.2K
09:33 168.75 168.98 168.64 168.98 177.8K
09:34 169.01 169.24 169.01 169.18 185.4K
09:35 169.13 169.47 169.13 169.35 237.2K
09:36 169.35 169.52 169.30 169.52 163.8K
09:37 169.47 169.58 169.33 169.41 204.3K
09:38 169.50 169.55 169.35 169.35 148.2K
09:39 169.35 169.35 169.16 169.18 75.2K
09:40 169.18 169.18 168.79 168.79 178.7K
09:41 168.78 168.93 168.78 168.79 92.7K
09:42 168.79 169.01 168.79 169.01 118.1K
09:43 169.10 169.27 169.10 169.16 155.7K
09:44 169.10 169.13 169.04 169.13 82.8K
09:45 169.13 169.13 168.78 168.87 144.3K
09:46 168.73 168.93 168.70 168.93 41.5K
09:47 168.96 169.18 168.96 169.16 80.6K
09:48 169.18 169.18 169.10 169.15 119.5K
09:49 169.11 169.27 169.10 169.24 90.8K
09:50 169.24 169.27 168.95 168.95 77.5K
09:51 168.92 169.03 168.92 168.93 41.1K
09:52 168.95 169.07 168.78 169.07 141.9K
09:53 169.04 169.04 168.81 168.81 123.4K
09:54 168.73 168.76 168.70 168.73 76.1K
09:55 168.76 168.96 168.76 168.84 83.8K
09:56 168.84 168.98 168.81 168.95 106.0K
09:57 169.01 169.04 168.98 169.01 61.7K
09:58 169.04 169.06 169.01 169.05 35.0K
09:59 169.09 169.15 168.98 169.06 46.1K
10:00 169.06 169.18 169.04 169.18 117.3K
10:01 169.23 169.43 169.23 169.35 79.9K
10:02 169.38 169.40 169.29 169.35 78.8K
10:03 169.35 169.38 169.23 169.36 36.0K
10:04 169.40 169.41 169.27 169.29 133.0K
10:05 169.29 169.41 169.29 169.41 54.6K
10:06 169.40 169.43 169.32 169.35 84.5K
10:07 169.29 169.38 169.29 169.38 58.5K
10:08 169.35 169.35 169.24 169.24 119.2K
10:09 169.23 169.26 169.22 169.22 24.6K
10:10 169.24 169.24 169.12 169.12 83.7K
10:11 169.09 169.09 168.89 168.89 37.8K
10:12 168.84 168.84 168.61 168.64 84.2K
10:13 168.70 168.70 168.30 168.35 114.8K
10:14 168.33 168.33 168.21 168.27 37.5K
10:15 168.30 168.41 168.24 168.39 86.0K
10:16 168.36 168.36 168.27 168.33 33.5K
10:17 168.27 168.27 168.16 168.16 61.5K
10:18 168.16 168.30 168.16 168.30 76.8K
10:19 168.33 168.33 168.02 168.10 91.5K
10:20 168.10 168.16 167.88 167.88 163.7K
10:21 167.88 168.02 167.88 167.99 87.8K
10:22 168.16 168.16 168.02 168.10 155.9K
10:23 168.12 168.16 167.99 168.16 60.9K
10:24 168.16 168.16 168.04 168.04 48.7K
10:25 168.04 168.07 167.99 167.99 25.8K
10:26 167.93 167.96 167.93 167.93 32.1K
10:27 167.93 167.96 167.90 167.93 19.5K
10:28 167.93 167.93 167.90 167.92 46.4K
10:29 167.90 168.02 167.90 167.93 61.9K
10:30 167.93 167.93 167.90 167.93 52.9K
10:31 167.99 167.99 167.87 167.87 55.6K
10:32 167.96 168.24 167.96 168.23 98.6K
10:33 168.24 168.33 168.22 168.30 71.5K
10:34 168.27 168.28 168.13 168.21 43.4K
10:35 168.21 168.24 168.16 168.22 30.6K
10:36 168.16 168.19 168.10 168.10 101.9K
10:37 168.10 168.11 167.99 167.99 53.0K
10:38 167.99 167.99 167.96 167.96 24.8K
10:39 167.99 167.99 167.85 167.85 76.7K
10:40 167.89 168.02 167.85 168.02 99.1K
10:41 167.99 168.19 167.99 168.10 93.5K
10:42 168.13 168.22 168.10 168.10 57.0K
10:43 168.10 168.13 168.02 168.09 44.9K
10:44 168.13 168.47 168.12 168.45 254.9K
10:45 168.42 168.45 168.27 168.27 219.6K
10:46 168.33 168.33 168.20 168.27 64.7K
10:47 168.27 168.30 168.27 168.28 13.1K
10:48 168.28 168.33 168.28 168.33 22.8K
10:49 168.33 168.39 168.25 168.39 44.0K
10:50 168.36 168.36 168.22 168.23 41.3K
10:51 168.23 168.28 168.23 168.26 70.6K
10:52 168.30 168.36 168.30 168.33 23.5K
10:53 168.31 168.39 168.20 168.39 71.1K
10:54 168.39 168.48 168.39 168.48 66.0K
10:55 168.45 168.65 168.45 168.65 119.7K
10:56 168.62 168.70 168.62 168.68 30.4K
10:57 168.76 168.79 168.73 168.76 112.1K
10:58 168.74 168.76 168.68 168.68 107.6K
10:59 168.68 168.71 168.62 168.70 102.6K
11:00 168.71 168.82 168.71 168.77 56.1K
11:01 168.79 168.79 168.68 168.68 40.9K
11:02 168.68 168.71 168.65 168.71 171.1K
11:03 168.68 168.79 168.62 168.62 82.8K
11:04 168.62 168.63 168.54 168.54 48.4K
11:05 168.56 168.68 168.53 168.68 36.9K
11:06 168.68 168.68 168.53 168.59 105.6K
11:07 168.54 168.62 168.50 168.53 85.9K
11:08 168.50 168.52 168.50 168.50 34.0K
11:09 168.50 168.53 168.44 168.44 126.5K
11:10 168.45 168.45 168.43 168.44 38.1K
11:11 168.44 168.47 168.42 168.42 21.0K
11:12 168.47 168.53 168.42 168.53 47.8K
11:13 168.50 168.67 168.50 168.67 115.9K
11:14 168.67 168.70 168.67 168.70 12.1K
11:15 168.67 168.70 168.44 168.44 70.2K
11:16 168.36 168.61 168.36 168.50 88.2K
11:17 168.53 168.59 168.53 168.56 36.6K
11:18 168.56 168.58 168.53 168.56 23.6K
11:19 168.58 168.58 168.41 168.47 62.5K
11:20 168.53 168.53 168.47 168.47 36.8K
11:21 168.47 168.47 168.38 168.44 79.0K
11:22 168.44 168.44 168.38 168.38 52.9K
11:23 168.44 168.53 168.44 168.50 49.8K
11:24 168.50 168.58 168.50 168.58 64.5K
11:25 168.56 168.58 168.56 168.56 85.5K
11:26 168.58 168.64 168.56 168.61 34.0K
11:27 168.61 168.70 168.60 168.61 110.1K
11:28 168.61 168.64 168.61 168.61 45.2K
11:29 168.61 168.67 168.61 168.64 65.4K
11:30 168.70 168.76 168.70 168.71 59.1K
11:31 168.81 168.81 168.72 168.73 47.2K
11:32 168.73 168.76 168.70 168.76 44.5K
11:33 168.73 168.76 168.71 168.74 22.0K
11:34 168.73 168.73 168.59 168.61 108.4K
11:35 168.61 168.64 168.61 168.61 14.1K
11:36 168.61 168.61 168.56 168.56 45.3K
11:37 168.56 168.68 168.56 168.68 139.3K
11:38 168.67 168.70 168.67 168.70 22.5K
11:39 168.67 168.70 168.67 168.70 21.1K
11:40 168.67 168.70 168.64 168.64 56.2K
11:41 168.59 168.62 168.50 168.50 113.2K
11:42 168.50 168.59 168.50 168.59 78.7K
11:43 168.59 168.64 168.59 168.64 32.9K
11:44 168.64 168.64 168.61 168.61 25.1K
11:45 168.65 168.65 168.53 168.53 120.2K
11:46 168.50 168.50 168.20 168.22 123.6K
11:47 168.22 168.25 168.13 168.22 139.3K
11:48 168.27 168.27 168.19 168.22 30.8K
11:49 168.22 168.25 168.22 168.22 49.4K
11:50 168.25 168.25 168.02 168.16 195.2K
11:51 168.16 168.25 168.16 168.22 38.8K
11:52 168.23 168.23 168.16 168.16 39.4K
11:53 168.16 168.22 168.14 168.16 37.2K
11:54 168.16 168.16 168.08 168.16 61.8K
11:55 168.19 168.19 168.13 168.19 21.3K
11:56 168.19 168.19 168.15 168.19 12.2K
11:57 168.19 168.19 168.16 168.19 42.4K
11:58 168.19 168.25 168.19 168.25 41.7K
11:59 168.22 168.22 168.16 168.22 43.2K
12:00 168.28 168.36 168.24 168.33 83.5K
12:01 168.33 168.36 168.33 168.33 39.6K
12:02 168.36 168.36 168.30 168.36 32.6K
12:03 168.36 168.36 168.33 168.36 16.2K
12:04 168.36 168.36 168.31 168.33 16.0K
12:05 168.33 168.36 168.27 168.33 45.8K
12:06 168.33 168.36 168.30 168.36 9.6K
12:07 168.33 168.41 168.30 168.41 39.8K
12:08 168.41 168.44 168.39 168.39 34.8K
12:09 168.39 168.41 168.37 168.39 24.3K
12:10 168.39 168.39 168.30 168.36 47.4K
12:11 168.36 168.36 168.30 168.33 16.3K
12:12 168.33 168.36 168.33 168.33 20.9K
12:13 168.35 168.35 168.13 168.16 88.6K
12:14 168.16 168.17 168.13 168.16 24.0K
12:15 168.16 168.19 168.13 168.16 23.7K
12:16 168.13 168.13 168.09 168.10 33.1K
12:17 168.10 168.19 168.10 168.16 41.5K
12:18 168.19 168.19 168.16 168.19 27.2K
12:19 168.19 168.19 168.13 168.16 25.4K
12:20 168.16 168.16 168.10 168.12 36.1K
12:21 168.10 168.24 168.10 168.22 28.8K
12:22 168.22 168.24 168.22 168.22 68.3K
12:23 168.22 168.24 168.20 168.24 24.6K
12:24 168.24 168.30 168.22 168.27 20.6K
12:25 168.22 168.22 168.19 168.21 37.5K
12:26 168.22 168.30 168.22 168.27 25.7K
12:27 168.27 168.30 168.27 168.27 7.6K
12:28 168.27 168.30 168.27 168.27 15.1K
12:29 168.27 168.30 168.24 168.27 33.8K
12:30 168.30 168.33 168.26 168.33 24.5K
12:31 168.33 168.36 168.33 168.33 26.6K
12:32 168.36 168.36 168.33 168.33 13.2K
12:33 168.33 168.36 168.30 168.30 35.5K
12:34 168.33 168.33 168.30 168.33 35.4K
12:35 168.36 168.36 168.32 168.33 18.3K
12:36 168.33 168.35 168.30 168.33 14.1K
12:37 168.36 168.41 168.36 168.41 30.3K
12:38 168.39 168.41 168.39 168.39 14.1K
12:39 168.33 168.33 168.30 168.30 40.7K
12:40 168.33 168.33 168.30 168.33 21.3K
12:41 168.33 168.36 168.30 168.33 51.0K
12:42 168.36 168.36 168.31 168.33 46.9K
12:43 168.30 168.41 168.30 168.41 24.3K
12:44 168.41 168.41 168.36 168.39 15.8K
12:45 168.39 168.47 168.36 168.44 113.2K
12:46 168.44 168.50 168.44 168.44 75.2K
12:47 168.44 168.53 168.41 168.50 24.4K
12:48 168.50 168.53 168.50 168.50 26.4K
12:49 168.50 168.55 168.47 168.50 86.8K
12:50 168.50 168.53 168.50 168.50 57.9K
12:51 168.50 168.53 168.47 168.50 51.4K
12:52 168.52 168.52 168.50 168.50 18.7K
12:53 168.50 168.53 168.50 168.50 13.9K
12:54 168.50 168.53 168.47 168.50 27.6K
12:55 168.50 168.53 168.47 168.53 55.6K
12:56 168.48 168.58 168.48 168.58 23.3K
12:57 168.58 168.58 168.55 168.55 36.1K
12:58 168.55 168.64 168.55 168.64 37.4K
12:59 168.61 168.70 168.58 168.69 26.2K
13:00 168.70 168.73 168.67 168.73 23.4K
13:01 168.73 168.73 168.64 168.67 47.6K
13:02 168.67 168.70 168.61 168.61 46.3K
13:03 168.54 168.58 168.54 168.56 27.6K
13:04 168.56 168.58 168.53 168.53 30.0K
13:05 168.53 168.58 168.53 168.53 24.2K
13:06 168.55 168.58 168.54 168.56 13.3K
13:07 168.53 168.64 168.53 168.64 57.5K
13:08 168.64 168.64 168.58 168.61 27.7K
13:09 168.61 168.61 168.56 168.58 50.6K
13:10 168.53 168.58 168.53 168.55 23.3K
13:11 168.55 168.64 168.55 168.64 44.1K
13:12 168.64 168.64 168.61 168.61 16.2K
13:13 168.64 168.70 168.61 168.67 38.4K
13:14 168.70 168.70 168.67 168.67 21.8K
13:15 168.70 168.70 168.61 168.62 40.0K
13:16 168.58 168.64 168.58 168.61 16.7K
13:17 168.61 168.64 168.61 168.61 24.4K
13:18 168.61 168.64 168.58 168.61 15.6K
13:19 168.61 168.64 168.61 168.61 35.5K
13:20 168.61 168.64 168.56 168.56 54.3K
13:21 168.56 168.58 168.53 168.58 17.2K
13:22 168.58 168.61 168.56 168.61 29.9K
13:23 168.61 168.64 168.61 168.64 9.4K
13:24 168.61 168.64 168.61 168.61 17.1K
13:25 168.61 168.67 168.61 168.67 30.5K
13:26 168.67 168.67 168.61 168.61 35.9K
13:27 168.61 168.64 168.61 168.61 16.8K
13:28 168.61 168.64 168.60 168.61 18.3K
13:29 168.61 168.64 168.61 168.64 18.6K
13:30 168.64 168.70 168.64 168.70 34.8K
13:31 168.70 168.70 168.66 168.70 22.6K
13:32 168.70 168.76 168.67 168.76 48.4K
13:33 168.76 168.76 168.73 168.76 27.7K
13:34 168.76 168.76 168.71 168.76 23.7K
13:35 168.73 168.76 168.73 168.73 20.9K
13:36 168.76 168.81 168.73 168.77 26.6K
13:37 168.78 168.81 168.78 168.78 14.1K
13:38 168.78 168.81 168.78 168.81 12.1K
13:39 168.90 168.93 168.84 168.90 109.5K
13:40 168.93 168.93 168.89 168.90 11.5K
13:41 168.90 168.93 168.87 168.90 44.8K
13:42 168.93 168.93 168.90 168.93 76.0K
13:43 168.93 168.93 168.81 168.81 92.9K
13:44 168.79 168.82 168.76 168.79 56.2K
13:45 168.79 168.82 168.79 168.79 41.2K
13:46 168.79 168.87 168.79 168.82 34.5K
13:47 168.84 168.84 168.82 168.84 24.4K
13:48 168.87 168.88 168.82 168.82 34.3K
13:49 168.85 168.88 168.85 168.88 38.5K
13:50 168.85 168.88 168.85 168.85 44.1K
13:51 168.85 168.85 168.73 168.76 67.1K
13:52 168.73 168.79 168.73 168.79 126.1K
13:53 168.79 168.82 168.79 168.79 79.5K
13:54 168.79 168.82 168.78 168.79 71.7K
13:55 168.79 168.80 168.73 168.73 43.5K
13:56 168.73 168.73 168.70 168.73 14.6K
13:57 168.73 168.76 168.70 168.70 20.7K
13:58 168.70 168.76 168.70 168.70 38.8K
13:59 168.67 168.73 168.67 168.71 17.4K
14:00 168.76 168.79 168.73 168.73 75.5K
14:01 168.70 168.79 168.70 168.76 42.2K
14:02 168.73 168.79 168.73 168.79 22.8K
14:03 168.79 168.79 168.73 168.76 41.5K
14:04 168.73 168.73 168.68 168.68 37.2K
14:05 168.71 168.71 168.68 168.71 25.7K
14:06 168.74 168.76 168.73 168.76 26.0K
14:07 168.73 168.76 168.71 168.71 26.9K
14:08 168.73 168.76 168.73 168.73 26.1K
14:09 168.73 168.76 168.68 168.68 30.0K
14:10 168.68 168.68 168.66 168.68 188.7K
14:11 168.68 168.68 168.65 168.65 20.6K
14:12 168.68 168.74 168.68 168.74 40.0K
14:13 168.72 168.76 168.68 168.68 31.3K
14:14 168.68 168.68 168.65 168.65 11.3K
14:15 168.65 168.68 168.65 168.68 8.7K
14:16 168.68 168.71 168.65 168.68 40.0K
14:17 168.68 168.68 168.65 168.68 17.9K
14:18 168.68 168.68 168.59 168.62 37.8K
14:19 168.62 168.63 168.59 168.62 83.9K
14:20 168.65 168.65 168.56 168.65 159.3K
14:21 168.62 168.65 168.59 168.65 32.2K
14:22 168.65 168.65 168.62 168.62 40.6K
14:23 168.62 168.63 168.59 168.62 36.6K
14:24 168.59 168.65 168.59 168.62 37.6K
14:25 168.62 168.65 168.59 168.62 15.9K
14:26 168.62 168.68 168.62 168.62 77.2K
14:27 168.62 168.65 168.62 168.62 10.5K
14:28 168.62 168.62 168.61 168.62 15.7K
14:29 168.62 168.62 168.62 168.62 13.3K
14:30 168.62 168.62 168.59 168.62 47.2K
14:31 168.62 168.65 168.62 168.65 20.7K
14:32 168.65 168.65 168.62 168.65 11.2K
14:33 168.62 168.65 168.62 168.62 17.5K
14:34 168.62 168.65 168.59 168.62 15.2K
14:35 168.65 168.70 168.62 168.70 43.2K
14:36 168.70 168.70 168.67 168.70 39.0K
14:37 168.67 168.70 168.67 168.70 33.6K
14:38 168.67 168.70 168.64 168.69 26.1K
14:39 168.67 168.70 168.67 168.67 14.5K
14:40 168.67 168.67 168.59 168.61 55.6K
14:41 168.61 168.64 168.59 168.61 19.0K
14:42 168.64 168.64 168.61 168.61 22.1K
14:43 168.61 168.64 168.61 168.61 12.7K
14:44 168.61 168.64 168.61 168.64 18.7K
14:45 168.64 168.64 168.58 168.58 24.4K
14:46 168.61 168.64 168.60 168.61 19.8K
14:47 168.61 168.67 168.59 168.67 43.5K
14:48 168.67 168.70 168.67 168.70 12.8K
14:49 168.70 168.70 168.67 168.67 15.6K
14:50 168.67 168.70 168.67 168.67 16.9K
14:51 168.67 168.70 168.67 168.70 62.4K
14:52 168.67 168.70 168.67 168.67 30.8K
14:53 168.67 168.70 168.65 168.70 12.6K
14:54 168.70 168.70 168.67 168.70 36.5K
14:55 168.65 168.70 168.65 168.67 13.7K
14:56 168.67 168.71 168.65 168.68 55.1K
14:57 168.68 168.71 168.68 168.68 30.8K
14:58 168.71 168.71 168.57 168.57 270.7K
14:59 168.57 168.60 168.54 168.57 15.8K
15:00 168.55 168.57 168.54 168.57 32.3K
15:01 168.57 168.59 168.54 168.57 94.6K
15:02 168.56 168.58 168.54 168.57 243.5K
15:03 168.55 168.61 168.55 168.58 116.2K
15:04 168.58 168.60 168.55 168.60 53.5K
15:05 168.64 168.79 168.64 168.79 135.8K
15:06 168.76 168.78 168.68 168.73 404.3K
15:07 168.71 168.74 168.71 168.74 59.3K
15:08 168.74 168.74 168.70 168.71 137.9K
15:09 168.72 168.74 168.64 168.64 336.2K
15:10 168.65 168.66 168.59 168.59 112.2K
15:11 168.56 168.62 168.56 168.62 30.7K
15:12 168.59 168.70 168.56 168.70 90.6K
15:13 168.73 168.74 168.68 168.74 114.1K
15:14 168.74 168.77 168.71 168.77 175.2K
15:15 168.80 168.80 168.76 168.80 148.1K
15:16 168.80 168.80 168.77 168.77 37.4K
15:17 168.80 168.80 168.74 168.80 98.6K
15:18 168.80 168.80 168.77 168.80 165.9K
15:19 168.78 168.81 168.75 168.77 191.1K
15:20 168.77 168.82 168.75 168.82 190.1K
15:21 168.85 168.91 168.85 168.85 101.2K
15:22 168.79 168.79 168.73 168.73 154.0K
15:23 168.79 168.79 168.74 168.76 90.6K
15:24 168.76 168.79 168.73 168.76 74.1K
15:25 168.79 168.79 168.76 168.77 61.2K
15:26 168.77 168.80 168.76 168.77 131.2K
15:27 168.79 168.80 168.74 168.77 46.7K
15:28 168.79 168.79 168.69 168.71 52.5K
15:29 168.71 168.71 168.48 168.48 98.2K
15:30 168.48 168.54 168.46 168.49 120.4K
15:31 168.49 168.57 168.49 168.55 200.4K
15:32 168.58 168.58 168.49 168.49 105.4K
15:33 168.49 168.52 168.47 168.49 34.8K
15:34 168.49 168.49 168.46 168.49 114.8K
15:35 168.49 168.49 168.46 168.49 275.1K
15:36 168.49 168.55 168.47 168.55 227.1K
15:37 168.55 168.55 168.35 168.47 114.8K
15:38 168.44 168.44 168.41 168.44 66.9K
15:39 168.42 168.50 168.42 168.50 99.9K
15:40 168.49 168.58 168.49 168.55 166.8K
15:41 168.55 168.56 168.53 168.56 267.1K
15:42 168.56 168.59 168.56 168.56 189.7K
15:43 168.56 168.59 168.56 168.56 80.7K
15:44 168.56 168.56 168.39 168.39 190.4K
15:45 168.30 168.39 168.27 168.39 156.5K
15:46 168.39 168.39 168.35 168.38 174.8K
15:47 168.35 168.35 168.30 168.33 77.6K
15:48 168.33 168.33 168.24 168.27 131.5K
15:49 168.24 168.27 168.21 168.24 177.6K
15:50 168.18 168.27 168.18 168.26 144.6K
15:51 168.24 168.52 168.24 168.52 216.8K
15:52 168.49 168.50 168.41 168.47 254.3K
15:53 168.44 168.47 168.41 168.44 276.1K
15:54 168.47 168.47 168.41 168.43 249.4K
15:55 168.43 168.58 168.43 168.55 480.3K
15:56 168.55 168.58 168.54 168.55 173.7K
15:57 168.55 168.55 168.44 168.49 756.9K
15:58 168.49 168.58 168.47 168.55 484.2K
15:59 168.58 168.60 168.47 168.47 7,809.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据