DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ 美国 →
166.53
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 173.26 174.17 173.25 174.11 455.9K
09:31 174.06 174.06 173.03 173.32 109.2K
09:32 173.26 173.40 173.03 173.26 48.5K
09:33 173.37 173.52 173.37 173.37 27.7K
09:34 173.49 173.63 173.40 173.63 39.9K
09:35 173.69 173.69 173.55 173.66 76.7K
09:36 173.69 173.69 173.32 173.32 123.2K
09:37 173.24 173.27 173.15 173.24 49.5K
09:38 173.21 173.35 173.21 173.32 31.1K
09:39 173.15 173.18 173.10 173.18 200.7K
09:40 173.18 173.32 173.04 173.21 88.3K
09:41 173.17 173.49 173.17 173.43 64.6K
09:42 173.46 173.60 173.37 173.40 34.0K
09:43 173.38 173.77 173.38 173.77 48.3K
09:44 173.83 174.06 173.83 174.03 56.3K
09:45 174.00 174.51 174.00 174.45 72.2K
09:46 174.40 174.42 174.11 174.24 71.5K
09:47 174.14 174.28 174.14 174.25 113.2K
09:48 174.34 174.41 174.34 174.40 38.3K
09:49 174.31 174.31 174.14 174.31 40.2K
09:50 174.28 174.42 174.25 174.37 47.5K
09:51 174.39 174.51 174.39 174.45 43.2K
09:52 174.48 174.48 174.36 174.42 38.1K
09:53 174.42 174.48 174.42 174.48 23.7K
09:54 174.46 174.50 174.45 174.48 26.8K
09:55 174.48 174.48 174.25 174.25 26.4K
09:56 174.20 174.20 174.06 174.06 25.4K
09:57 174.06 174.06 173.94 173.94 45.9K
09:58 173.97 174.03 173.88 174.03 36.0K
09:59 174.03 174.11 173.97 173.97 38.2K
10:00 174.08 174.14 174.00 174.14 48.8K
10:01 174.11 174.11 173.94 173.94 38.7K
10:02 173.94 173.94 173.77 173.77 88.7K
10:03 173.74 173.80 173.69 173.80 45.3K
10:04 173.80 173.91 173.71 173.89 24.5K
10:05 173.86 173.91 173.77 173.80 30.3K
10:06 173.74 173.74 173.52 173.69 93.2K
10:07 173.69 173.74 173.69 173.72 20.1K
10:08 173.69 173.74 173.68 173.69 42.5K
10:09 173.69 173.69 173.63 173.69 36.2K
10:10 173.69 173.77 173.63 173.66 48.6K
10:11 173.66 173.70 173.63 173.69 23.6K
10:12 173.69 173.69 173.66 173.69 46.5K
10:13 173.69 173.69 173.66 173.69 26.5K
10:14 173.66 173.77 173.66 173.69 39.6K
10:15 173.66 173.66 173.60 173.60 25.4K
10:16 173.63 173.69 173.63 173.69 42.9K
10:17 173.69 173.81 173.69 173.80 63.0K
10:18 173.86 173.89 173.86 173.86 31.8K
10:19 173.86 173.88 173.83 173.86 20.3K
10:20 173.86 173.86 173.74 173.74 57.5K
10:21 173.74 173.80 173.74 173.74 46.8K
10:22 173.77 173.86 173.72 173.83 34.7K
10:23 173.77 173.83 173.77 173.83 17.6K
10:24 173.77 173.86 173.77 173.86 36.0K
10:25 173.86 173.89 173.77 173.77 20.2K
10:26 173.77 173.80 173.74 173.74 48.5K
10:27 173.74 173.83 173.72 173.77 54.3K
10:28 173.80 173.89 173.80 173.83 76.9K
10:29 173.86 173.86 173.74 173.74 27.2K
10:30 173.72 173.72 173.66 173.69 55.5K
10:31 173.69 173.69 173.60 173.63 69.1K
10:32 173.60 173.65 173.60 173.63 17.8K
10:33 173.66 173.77 173.66 173.71 61.2K
10:34 173.74 173.77 173.72 173.74 29.2K
10:35 173.74 173.83 173.73 173.83 49.0K
10:36 173.80 173.89 173.80 173.89 49.6K
10:37 173.83 173.86 173.77 173.83 74.5K
10:38 173.77 173.81 173.77 173.80 18.2K
10:39 173.80 173.83 173.77 173.80 15.7K
10:40 173.80 173.86 173.80 173.83 38.0K
10:41 173.83 173.83 173.77 173.77 28.5K
10:42 173.77 173.86 173.77 173.83 47.3K
10:43 173.83 173.94 173.83 173.89 41.7K
10:44 173.83 173.83 173.77 173.77 96.3K
10:45 173.77 173.92 173.77 173.89 124.3K
10:46 173.86 173.86 173.83 173.83 24.1K
10:47 173.80 173.89 173.77 173.85 94.8K
10:48 173.85 173.89 173.80 173.80 35.8K
10:49 173.80 173.89 173.77 173.87 21.2K
10:50 173.83 173.92 173.83 173.92 22.0K
10:51 173.92 173.94 173.89 173.92 68.8K
10:52 173.92 174.03 173.89 173.94 41.7K
10:53 173.97 173.99 173.94 173.94 30.1K
10:54 173.94 173.97 173.94 173.94 21.3K
10:55 173.94 173.96 173.89 173.96 75.4K
10:56 173.97 174.00 173.89 173.89 60.5K
10:57 173.92 174.00 173.89 173.97 77.8K
10:58 173.94 173.97 173.94 173.94 57.3K
10:59 173.97 173.97 173.89 173.89 26.5K
11:00 173.94 174.00 173.94 174.00 31.9K
11:01 173.97 174.00 173.94 174.00 11.6K
11:02 173.97 174.12 173.94 174.09 31.9K
11:03 174.09 174.12 174.09 174.09 16.9K
11:04 174.09 174.09 174.06 174.06 18.7K
11:05 174.09 174.11 174.00 174.00 54.0K
11:06 174.03 174.12 174.03 174.06 46.2K
11:07 174.09 174.09 174.06 174.06 22.0K
11:08 174.00 174.14 174.00 174.11 73.9K
11:09 174.15 174.16 174.11 174.12 8.8K
11:10 174.11 174.11 174.06 174.09 72.2K
11:11 174.09 174.09 174.06 174.06 31.3K
11:12 174.06 174.09 174.06 174.06 27.7K
11:13 174.06 174.20 174.06 174.20 78.7K
11:14 174.20 174.34 174.20 174.34 73.4K
11:15 174.39 174.49 174.37 174.37 107.5K
11:16 174.37 174.38 174.32 174.38 125.3K
11:17 174.37 174.45 174.37 174.42 67.7K
11:18 174.43 174.52 174.43 174.46 51.6K
11:19 174.49 174.49 174.42 174.44 103.8K
11:20 174.43 174.43 174.34 174.37 63.8K
11:21 174.34 174.39 174.29 174.29 130.7K
11:22 174.29 174.32 174.17 174.26 53.0K
11:23 174.26 174.26 174.17 174.20 14.2K
11:24 174.20 174.20 174.15 174.20 33.6K
11:25 174.20 174.20 174.17 174.20 15.8K
11:26 174.21 174.22 174.15 174.15 18.1K
11:27 174.15 174.15 174.12 174.15 17.5K
11:28 174.23 174.23 174.15 174.15 48.6K
11:29 174.14 174.27 174.14 174.27 43.4K
11:30 174.26 174.26 174.26 174.26 34.5K
11:31 174.27 174.34 174.26 174.32 36.2K
11:32 174.32 174.32 174.23 174.26 38.3K
11:33 174.26 174.29 174.23 174.23 11.2K
11:34 174.26 174.32 174.26 174.32 39.5K
11:35 174.32 174.34 174.29 174.34 24.9K
11:36 174.32 174.40 174.29 174.40 34.2K
11:37 174.37 174.40 174.32 174.32 63.6K
11:38 174.32 174.33 174.29 174.33 18.6K
11:39 174.32 174.32 174.26 174.26 25.5K
11:40 174.26 174.29 174.23 174.23 15.4K
11:41 174.26 174.29 174.17 174.20 62.2K
11:42 174.20 174.23 174.17 174.17 24.5K
11:43 174.17 174.23 174.17 174.20 10.3K
11:44 174.20 174.29 174.20 174.25 40.3K
11:45 174.28 174.28 174.20 174.21 23.1K
11:46 174.20 174.23 174.20 174.20 53.6K
11:47 174.20 174.23 174.17 174.20 12.0K
11:48 174.20 174.23 174.17 174.20 10.0K
11:49 174.23 174.23 174.17 174.20 48.1K
11:50 174.17 174.27 174.17 174.26 21.0K
11:51 174.26 174.26 174.20 174.22 49.1K
11:52 174.23 174.29 174.20 174.29 90.1K
11:53 174.29 174.34 174.26 174.26 49.0K
11:54 174.26 174.29 174.23 174.26 25.4K
11:55 174.26 174.34 174.26 174.32 23.5K
11:56 174.34 174.40 174.32 174.32 56.3K
11:57 174.32 174.40 174.32 174.40 41.2K
11:58 174.35 174.37 174.23 174.23 113.2K
11:59 174.23 174.32 174.23 174.32 26.7K
12:00 174.32 174.32 174.23 174.24 33.3K
12:01 174.24 174.46 174.24 174.37 212.8K
12:02 174.39 174.40 174.34 174.39 25.5K
12:03 174.39 174.45 174.37 174.45 23.0K
12:04 174.45 174.45 174.37 174.37 25.0K
12:05 174.34 174.37 174.29 174.29 30.7K
12:06 174.29 174.32 174.29 174.32 17.2K
12:07 174.32 174.34 174.29 174.34 26.5K
12:08 174.34 174.34 174.26 174.26 36.8K
12:09 174.26 174.29 174.25 174.25 31.1K
12:10 174.32 174.40 174.26 174.36 72.2K
12:11 174.37 174.43 174.37 174.43 35.1K
12:12 174.43 174.43 174.40 174.43 14.6K
12:13 174.43 174.46 174.43 174.43 26.6K
12:14 174.46 174.46 174.34 174.34 28.7K
12:15 174.34 174.35 174.29 174.34 28.8K
12:16 174.32 174.32 174.29 174.29 6.8K
12:17 174.32 174.32 174.29 174.31 16.3K
12:18 174.32 174.32 174.29 174.32 11.0K
12:19 174.32 174.34 174.29 174.34 25.5K
12:20 174.34 174.34 174.23 174.26 42.0K
12:21 174.26 174.43 174.26 174.43 68.6K
12:22 174.43 174.43 174.34 174.43 47.4K
12:23 174.43 174.43 174.43 174.43 9.3K
12:24 174.43 174.44 174.43 174.44 18.9K
12:25 174.44 174.46 174.43 174.43 15.5K
12:26 174.49 174.49 174.42 174.42 106.5K
12:27 174.43 174.46 174.40 174.46 8.3K
12:28 174.46 174.46 174.34 174.37 17.2K
12:29 174.37 174.49 174.34 174.49 51.7K
12:30 174.49 174.49 174.43 174.46 33.7K
12:31 174.43 174.46 174.35 174.43 71.7K
12:32 174.43 174.46 174.34 174.43 122.3K
12:33 174.46 174.46 174.40 174.43 20.5K
12:34 174.43 174.43 174.40 174.43 6.9K
12:35 174.43 174.46 174.40 174.40 24.8K
12:36 174.37 174.40 174.29 174.31 71.7K
12:37 174.32 174.32 174.23 174.23 24.4K
12:38 174.23 174.29 174.23 174.29 19.2K
12:39 174.29 174.29 174.17 174.17 27.6K
12:40 174.17 174.26 174.11 174.26 90.5K
12:41 174.26 174.29 174.25 174.26 29.6K
12:42 174.26 174.29 174.26 174.26 20.0K
12:43 174.26 174.26 174.19 174.20 26.6K
12:44 174.20 174.23 174.17 174.17 7.8K
12:45 174.20 174.20 174.11 174.17 18.0K
12:46 174.17 174.17 174.11 174.17 25.9K
12:47 174.14 174.14 174.06 174.08 30.7K
12:48 174.11 174.11 174.08 174.08 9.2K
12:49 174.08 174.17 174.08 174.14 57.1K
12:50 174.12 174.20 174.12 174.20 43.3K
12:51 174.20 174.23 174.19 174.23 17.5K
12:52 174.23 174.28 174.17 174.25 40.6K
12:53 174.28 174.28 174.25 174.28 21.2K
12:54 174.28 174.28 174.25 174.28 16.4K
12:55 174.28 174.45 174.28 174.45 82.6K
12:56 174.45 174.45 174.45 174.45 21.4K
12:57 174.45 174.45 174.42 174.42 15.5K
12:58 174.42 174.45 174.42 174.42 8.5K
12:59 174.42 174.42 174.34 174.40 82.4K
13:00 174.37 174.40 174.36 174.39 15.7K
13:01 174.39 174.40 174.34 174.37 19.7K
13:02 174.37 174.40 174.31 174.31 30.7K
13:03 174.34 174.34 174.22 174.28 19.9K
13:04 174.25 174.28 174.20 174.20 15.3K
13:05 174.20 174.20 174.17 174.17 26.9K
13:06 174.20 174.25 174.20 174.25 47.7K
13:07 174.25 174.31 174.25 174.31 34.3K
13:08 174.31 174.34 174.31 174.31 23.2K
13:09 174.31 174.31 174.14 174.14 55.6K
13:10 174.14 174.16 174.14 174.14 17.3K
13:11 174.14 174.14 174.11 174.11 15.1K
13:12 174.08 174.09 174.03 174.03 42.6K
13:13 174.00 174.08 174.00 174.08 28.1K
13:14 174.08 174.08 174.03 174.08 34.5K
13:15 174.08 174.20 174.08 174.19 16.6K
13:16 174.20 174.20 174.17 174.20 25.5K
13:17 174.20 174.20 174.17 174.20 5.2K
13:18 174.20 174.20 174.08 174.08 35.9K
13:19 174.08 174.20 174.08 174.20 48.7K
13:20 174.20 174.20 174.08 174.08 26.5K
13:21 174.08 174.11 174.08 174.08 9.4K
13:22 174.08 174.14 174.08 174.14 55.0K
13:23 174.14 174.23 174.14 174.20 231.0K
13:24 174.23 174.23 174.11 174.11 22.6K
13:25 174.11 174.11 174.00 174.03 19.3K
13:26 174.00 174.02 173.86 173.94 88.4K
13:27 173.91 173.91 173.83 173.83 41.2K
13:28 173.83 173.86 173.83 173.83 12.4K
13:29 173.83 173.86 173.83 173.83 27.0K
13:30 173.83 173.86 173.77 173.80 47.3K
13:31 173.80 173.89 173.80 173.86 57.7K
13:32 173.86 173.94 173.84 173.86 61.0K
13:33 173.91 173.97 173.89 173.94 64.0K
13:34 173.94 173.94 173.86 173.86 40.3K
13:35 173.83 173.83 173.77 173.80 68.6K
13:36 173.80 173.83 173.77 173.80 12.5K
13:37 173.80 173.91 173.80 173.89 78.5K
13:38 173.91 173.93 173.89 173.91 13.7K
13:39 173.94 173.94 173.90 173.91 10.5K
13:40 173.91 173.97 173.91 173.91 30.0K
13:41 173.91 173.91 173.79 173.80 38.1K
13:42 173.81 173.86 173.80 173.80 64.3K
13:43 173.80 173.81 173.80 173.80 44.8K
13:44 173.80 173.86 173.77 173.86 81.6K
13:45 173.86 173.94 173.86 173.91 81.4K
13:46 173.94 173.97 173.88 173.89 29.1K
13:47 173.91 173.92 173.88 173.88 9.2K
13:48 173.88 173.93 173.88 173.91 12.5K
13:49 173.88 173.88 173.80 173.86 44.7K
13:50 173.88 173.88 173.83 173.86 18.0K
13:51 173.86 173.86 173.83 173.83 6.8K
13:52 173.83 173.86 173.83 173.83 69.9K
13:53 173.88 174.00 173.86 173.97 122.5K
13:54 173.97 174.06 173.96 173.97 59.3K
13:55 173.97 173.97 173.91 173.97 76.2K
13:56 173.97 174.00 173.97 173.99 16.6K
13:57 173.99 173.99 173.94 173.95 31.9K
13:58 173.97 173.97 173.89 173.91 24.1K
13:59 173.89 173.97 173.86 173.86 66.8K
14:00 174.00 174.06 173.94 173.94 213.4K
14:01 173.94 173.94 173.89 173.89 94.6K
14:02 173.92 173.94 173.80 173.80 81.2K
14:03 173.75 173.83 173.62 173.62 77.2K
14:04 173.66 173.66 173.52 173.55 53.2K
14:05 173.55 173.66 173.55 173.58 126.7K
14:06 173.58 173.81 173.58 173.81 47.2K
14:07 173.81 173.81 173.70 173.78 54.7K
14:08 173.74 173.87 173.72 173.85 39.0K
14:09 173.87 173.98 173.84 173.92 61.9K
14:10 173.93 173.93 173.87 173.90 58.5K
14:11 173.90 173.93 173.87 173.93 55.6K
14:12 173.93 174.01 173.90 173.98 73.9K
14:13 173.98 174.10 173.98 174.10 89.2K
14:14 174.12 174.12 174.01 174.11 76.2K
14:15 174.11 174.11 173.97 174.00 46.0K
14:16 173.98 174.04 173.94 173.95 40.0K
14:17 173.93 173.93 173.87 173.92 38.8K
14:18 173.92 173.93 173.84 173.93 77.4K
14:19 173.93 173.93 173.87 173.93 53.4K
14:20 173.93 173.98 173.93 173.96 68.8K
14:21 173.93 173.98 173.90 173.93 106.2K
14:22 173.96 173.96 173.78 173.87 57.8K
14:23 173.87 173.93 173.87 173.93 134.4K
14:24 173.93 173.96 173.87 173.90 84.8K
14:25 173.93 173.96 173.90 173.90 20.8K
14:26 173.93 173.98 173.87 173.98 67.6K
14:27 173.98 174.07 173.98 173.98 121.7K
14:28 174.01 174.04 173.98 174.01 83.7K
14:29 174.07 174.10 174.04 174.10 58.6K
14:30 174.07 174.10 174.07 174.10 19.4K
14:31 174.10 174.13 174.07 174.13 68.3K
14:32 174.15 174.21 174.15 174.18 78.1K
14:33 174.13 174.18 174.10 174.12 48.0K
14:34 174.09 174.18 174.09 174.15 37.2K
14:35 174.15 174.21 174.09 174.18 50.0K
14:36 174.15 174.18 174.09 174.09 91.6K
14:37 174.09 174.21 174.07 174.21 52.8K
14:38 174.23 174.23 174.15 174.15 36.6K
14:39 174.15 174.26 174.12 174.26 89.3K
14:40 174.22 174.35 174.22 174.32 50.3K
14:41 174.32 174.35 174.32 174.32 106.9K
14:42 174.29 174.29 174.17 174.20 56.6K
14:43 174.23 174.34 174.23 174.34 69.8K
14:44 174.29 174.35 174.29 174.32 57.7K
14:45 174.32 174.34 174.31 174.32 35.7K
14:46 174.32 174.44 174.32 174.44 68.2K
14:47 174.40 174.40 174.26 174.32 91.6K
14:48 174.37 174.37 174.32 174.32 45.6K
14:49 174.32 174.37 174.29 174.29 64.3K
14:50 174.32 174.38 174.32 174.37 88.1K
14:51 174.31 174.34 174.26 174.34 68.1K
14:52 174.31 174.34 174.28 174.34 72.4K
14:53 174.31 174.39 174.31 174.31 48.1K
14:54 174.31 174.34 174.28 174.31 38.4K
14:55 174.31 174.34 174.26 174.26 70.9K
14:56 174.24 174.28 174.17 174.26 41.2K
14:57 174.31 174.34 174.26 174.34 51.8K
14:58 174.34 174.43 174.34 174.40 61.4K
14:59 174.40 174.43 174.31 174.43 54.2K
15:00 174.40 174.46 174.37 174.43 55.8K
15:01 174.45 174.54 174.42 174.54 74.2K
15:02 174.48 174.60 174.48 174.60 55.5K
15:03 174.66 174.71 174.64 174.66 65.0K
15:04 174.65 174.65 174.57 174.60 50.8K
15:05 174.57 174.63 174.54 174.57 87.8K
15:06 174.57 174.58 174.49 174.58 44.2K
15:07 174.58 174.63 174.46 174.49 23.7K
15:08 174.52 174.55 174.46 174.49 43.5K
15:09 174.49 174.52 174.46 174.49 29.3K
15:10 174.49 174.57 174.46 174.46 70.2K
15:11 174.46 174.57 174.46 174.46 32.9K
15:12 174.49 174.49 174.49 174.49 17.9K
15:13 174.49 174.51 174.49 174.51 15.0K
15:14 174.49 174.51 174.49 174.51 28.0K
15:15 174.49 174.51 174.49 174.49 41.6K
15:16 174.49 174.52 174.49 174.49 28.3K
15:17 174.51 174.63 174.49 174.63 63.1K
15:18 174.60 174.63 174.54 174.57 35.4K
15:19 174.57 174.57 174.49 174.54 41.9K
15:20 174.54 174.60 174.52 174.60 48.9K
15:21 174.60 174.63 174.60 174.60 65.2K
15:22 174.60 174.69 174.60 174.63 61.0K
15:23 174.66 174.74 174.66 174.71 24.1K
15:24 174.71 174.74 174.69 174.69 59.2K
15:25 174.63 174.66 174.51 174.51 44.9K
15:26 174.51 174.63 174.49 174.63 52.7K
15:27 174.63 174.63 174.60 174.63 26.8K
15:28 174.59 174.69 174.59 174.66 28.8K
15:29 174.66 174.66 174.51 174.54 57.0K
15:30 174.51 174.51 174.46 174.49 77.8K
15:31 174.49 174.51 174.46 174.51 68.7K
15:32 174.50 174.57 174.47 174.57 131.2K
15:33 174.57 174.80 174.57 174.57 409.3K
15:34 174.57 174.80 174.57 174.80 195.4K
15:35 174.71 174.71 174.49 174.54 270.1K
15:36 174.54 174.60 174.51 174.54 149.8K
15:37 174.54 174.63 174.51 174.55 86.2K
15:38 174.54 174.63 174.54 174.60 34.4K
15:39 174.60 174.60 174.49 174.49 94.9K
15:40 174.46 174.60 174.45 174.60 88.4K
15:41 174.60 174.74 174.58 174.74 69.8K
15:42 174.71 174.71 174.68 174.68 70.9K
15:43 174.65 174.65 174.59 174.65 61.8K
15:44 174.65 174.71 174.62 174.71 64.6K
15:45 174.65 174.69 174.62 174.65 123.2K
15:46 174.60 174.60 174.57 174.57 83.1K
15:47 174.57 174.62 174.57 174.62 92.1K
15:48 174.62 174.68 174.57 174.65 70.0K
15:49 174.65 174.68 174.65 174.65 66.5K
15:50 174.57 174.60 174.51 174.60 186.9K
15:51 174.54 174.65 174.54 174.62 143.7K
15:52 174.65 174.68 174.63 174.65 101.1K
15:53 174.63 174.63 174.54 174.60 156.5K
15:54 174.60 174.63 174.51 174.60 147.5K
15:55 174.65 174.77 174.65 174.77 289.2K
15:56 174.74 174.74 174.53 174.53 204.3K
15:57 174.53 174.68 174.53 174.65 190.1K
15:58 174.65 174.65 174.45 174.45 361.8K
15:59 174.51 174.57 174.39 174.57 5,327.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据