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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 112.80 113.27 112.17 112.28 45.2M
2021-12-30 112.50 113.85 112.50 113.12 40.7M
2021-12-29 113.31 113.79 112.29 112.51 34.1M
2021-12-28 113.01 114.50 112.65 113.35 41.5M
2021-12-27 113.44 114.39 112.33 113.01 49.8M
2021-12-23 113.04 114.05 113.04 113.45 42.2M
2021-12-22 111.46 113.26 110.66 113.04 51.6M
2021-12-21 110.98 113.19 110.45 111.66 73.2M
2021-12-20 109.80 110.86 108.51 110.41 77.9M
2021-12-17 108.70 108.93 106.39 108.65 108.2M
2021-12-16 103.86 109.15 103.86 108.30 113.2M
2021-12-15 102.33 102.73 100.95 101.66 71.5M
2021-12-14 102.96 104.37 102.15 102.31 79.3M
2021-12-13 104.51 104.78 102.60 103.30 67.2M
2021-12-10 105.56 105.82 104.58 104.99 40.3M
2021-12-09 105.72 105.94 104.25 105.35 51.3M
2021-12-08 106.10 108.16 105.71 106.41 49.3M
2021-12-07 106.94 107.31 105.60 106.09 62.6M
2021-12-06 108.40 109.91 106.76 106.94 59.6M
2021-12-03 105.91 108.11 105.45 107.80 71.4M
2021-12-02 102.57 106.98 102.57 106.06 81.1M
2021-12-01 105.93 106.62 102.30 102.35 81.2M
2021-11-30 108.59 108.59 103.75 104.97 139.5M
2021-11-29 111.41 111.42 109.62 109.77 53.4M
2021-11-26 110.68 111.73 110.33 111.24 30.2M
2021-11-24 113.67 113.68 112.22 112.40 35.4M
2021-11-23 113.24 114.69 113.19 113.68 46.6M
2021-11-22 110.86 114.03 110.58 113.30 54.8M
2021-11-19 111.92 111.92 110.02 110.76 52.0M
2021-11-18 113.13 113.27 111.91 111.91 39.6M
2021-11-17 112.95 113.41 112.67 113.13 34.2M
2021-11-16 113.66 113.95 112.98 113.10 36.4M
2021-11-15 114.31 114.70 113.31 113.60 42.0M
2021-11-12 114.16 114.75 114.04 114.15 28.6M
2021-11-11 114.21 114.82 113.94 114.07 32.0M
2021-11-10 113.16 114.90 113.16 114.10 47.8M
2021-11-09 113.29 113.64 112.46 113.08 45.9M
2021-11-08 114.46 114.93 113.18 113.84 46.8M
2021-11-05 113.75 115.71 113.75 114.77 44.8M
2021-11-04 114.84 115.45 112.30 113.47 63.0M
2021-11-03 115.20 115.92 114.64 115.15 37.6M
2021-11-02 116.06 116.32 114.77 115.22 35.0M
2021-11-01 115.38 116.81 115.38 115.88 40.8M
2021-10-29 115.88 116.50 114.89 115.38 53.6M
2021-10-28 114.90 117.09 114.76 116.67 54.4M
2021-10-27 115.95 116.35 114.47 114.56 40.7M
2021-10-26 117.06 117.42 115.82 115.91 36.7M
2021-10-25 116.04 117.11 115.59 117.07 46.6M
2021-10-22 117.43 117.59 116.18 116.33 37.9M
2021-10-21 118.88 119.67 116.69 117.43 56.7M
2021-10-20 116.59 118.79 116.37 118.03 49.5M
2021-10-19 115.19 116.48 114.91 116.46 35.9M
2021-10-18 116.18 116.59 114.93 115.18 45.5M
2021-10-15 116.88 117.94 116.59 116.80 48.2M
2021-10-14 115.13 117.39 115.13 116.52 57.1M
2021-10-13 115.02 115.74 113.77 115.10 61.5M
2021-10-12 118.22 118.32 115.35 115.67 77.5M
2021-10-11 121.27 121.58 118.38 118.38 64.9M
2021-10-08 123.22 123.25 121.55 121.64 39.4M
2021-10-07 122.60 123.71 122.59 123.21 47.3M
2021-10-06 123.90 124.08 122.53 123.99 56.5M
2021-10-05 123.63 124.73 123.27 124.14 32.8M
2021-10-04 123.40 124.56 122.95 123.64 44.9M
2021-10-01 122.71 124.50 122.68 123.40 32.7M
2021-09-30 124.73 124.89 122.70 122.70 45.2M
2021-09-29 123.98 125.18 123.50 124.41 31.6M
2021-09-28 124.70 125.94 123.55 123.78 33.1M
2021-09-27 123.50 125.61 123.50 124.53 33.0M
2021-09-24 123.61 124.54 123.22 123.32 26.1M
2021-09-23 123.22 124.26 123.09 123.73 35.4M
2021-09-22 123.08 123.85 122.89 122.98 32.7M
2021-09-21 123.85 124.89 122.65 122.74 41.9M
2021-09-20 124.28 124.58 122.69 123.84 53.0M
2021-09-17 125.11 127.02 125.11 125.34 65.0M
2021-09-16 125.38 126.29 124.95 125.66 28.5M
2021-09-15 124.43 125.87 124.38 125.52 33.6M
2021-09-14 125.29 125.68 124.06 124.43 28.2M
2021-09-13 124.52 126.32 124.47 125.29 38.6M
2021-09-10 124.84 125.13 123.65 123.74 28.8M
2021-09-09 125.47 125.97 124.79 124.84 30.0M
2021-09-08 125.20 126.27 125.20 125.66 28.5M
2021-09-07 125.02 125.43 124.61 124.84 26.3M
2021-09-03 125.56 126.27 124.38 125.47 26.9M
2021-09-02 123.79 126.84 123.65 125.84 60.6M
2021-09-01 124.93 125.00 123.56 123.79 28.2M
2021-08-31 123.79 125.15 123.48 124.84 39.4M
2021-08-30 123.47 124.29 123.15 123.97 30.4M
2021-08-27 123.06 123.79 122.51 123.52 32.2M
2021-08-26 124.70 124.84 123.01 123.01 36.7M
2021-08-25 124.97 125.29 124.47 124.88 22.3M
2021-08-24 125.29 125.38 124.65 124.97 29.1M
2021-08-23 125.75 126.20 125.20 125.29 27.4M
2021-08-20 125.43 126.73 124.88 125.52 27.7M
2021-08-19 126.66 126.79 125.20 125.34 37.4M
2021-08-18 127.70 128.16 126.57 126.70 27.2M
2021-08-17 128.39 128.71 127.54 128.34 19.9M
2021-08-16 128.34 128.79 127.39 128.39 20.3M
2021-08-13 127.57 128.66 127.52 128.34 21.8M
2021-08-12 128.20 128.46 127.25 127.57 18.9M
2021-08-11 127.93 128.48 127.57 128.20 20.5M
2021-08-10 126.70 127.93 126.43 127.89 22.2M
2021-08-09 127.29 127.43 126.61 126.79 24.9M
2021-08-06 127.07 127.89 127.07 127.29 23.0M
2021-08-05 126.98 127.48 126.84 127.20 21.0M
2021-08-04 127.66 128.02 126.61 126.79 29.2M
2021-08-03 127.98 128.61 127.07 128.34 28.6M
2021-08-02 128.61 129.96 127.61 127.98 32.3M
2021-07-30 129.07 129.30 127.54 127.70 37.4M
2021-07-29 127.98 129.52 127.98 128.80 31.7M
2021-07-28 128.39 128.77 126.84 127.52 31.5M
2021-07-27 127.52 129.25 126.94 128.39 34.1M
2021-07-26 127.75 128.57 127.52 128.30 36.5M
2021-07-23 127.52 128.41 127.20 128.16 30.2M
2021-07-22 128.66 129.02 126.29 127.52 36.9M
2021-07-21 127.07 128.80 126.84 127.02 30.6M
2021-07-20 126.52 128.30 126.06 127.07 34.3M
2021-07-19 127.89 128.34 125.20 126.52 56.9M
2021-07-16 129.43 130.34 128.84 129.02 25.7M
2021-07-15 128.57 129.75 128.43 129.43 27.0M
2021-07-14 128.66 129.07 128.20 128.66 31.9M
2021-07-13 129.66 130.28 128.48 128.71 28.5M
2021-07-12 128.93 130.12 128.64 129.66 26.8M
2021-07-09 128.66 129.89 128.61 129.52 34.1M
2021-07-08 128.66 129.16 127.89 128.30 39.8M
2021-07-07 132.17 132.35 131.39 131.71 33.3M
2021-07-06 133.21 133.49 131.82 132.12 40.0M
2021-07-02 132.58 133.60 132.48 133.08 28.5M
2021-07-01 131.57 133.03 131.48 132.53 26.2M
2021-06-30 130.48 131.39 130.48 131.03 29.6M
2021-06-29 131.12 132.19 130.44 130.48 32.0M
2021-06-28 131.57 131.60 130.89 131.03 27.0M
2021-06-25 130.84 131.80 130.48 131.53 27.9M
2021-06-24 130.66 131.30 130.25 131.07 35.8M
2021-06-23 131.12 131.66 130.44 130.44 23.6M
2021-06-22 131.76 131.98 131.03 131.03 31.1M
2021-06-21 130.71 131.78 130.56 131.71 33.4M
2021-06-18 130.21 130.89 129.34 130.44 65.4M
2021-06-17 132.12 132.69 130.71 130.85 35.3M
2021-06-16 133.35 133.53 132.03 132.30 29.7M
2021-06-15 132.30 133.39 132.26 133.30 26.0M
2021-06-14 133.08 133.24 131.85 132.44 27.1M
2021-06-11 132.85 133.60 132.63 133.49 31.0M
2021-06-10 132.03 133.35 132.03 132.85 34.7M
2021-06-09 131.62 132.85 131.62 132.07 29.1M
2021-06-08 132.39 132.39 130.85 131.94 61.4M
2021-06-07 133.26 133.49 132.07 132.39 33.0M
2021-06-04 133.08 133.55 132.89 133.26 34.0M
2021-06-03 134.12 134.58 132.89 133.08 45.7M
2021-06-02 133.49 134.90 132.71 134.81 39.9M
2021-06-01 134.15 134.35 133.03 133.49 39.1M
2021-05-28 135.22 135.26 133.71 133.99 40.7M
2021-05-27 134.90 136.13 134.62 135.26 46.9M
2021-05-26 134.40 134.94 133.76 134.53 32.8M
2021-05-25 135.26 135.40 133.12 134.40 57.4M
2021-05-24 136.90 137.22 135.40 135.44 47.5M
2021-05-21 136.58 137.67 135.94 136.63 74.1M
2021-05-20 131.85 135.17 131.66 134.94 81.3M
2021-05-19 134.53 134.53 130.57 131.85 122.3M
2021-05-18 136.06 136.58 131.57 134.53 246.0M
2021-05-17 152.47 154.04 142.23 142.82 166.9M
2021-05-14 147.05 148.19 146.73 146.78 21.0M
2021-05-13 145.19 147.28 144.28 146.64 26.9M
2021-05-12 146.51 147.01 145.39 145.55 31.2M
2021-05-11 148.24 148.65 146.05 146.87 33.3M
2021-05-10 147.10 149.78 146.94 148.56 40.9M
2021-05-07 146.55 147.28 146.01 146.42 28.9M
2021-05-06 145.82 147.56 145.55 147.55 28.9M
2021-05-05 145.73 146.51 144.87 145.82 20.7M
2021-05-04 143.78 145.98 143.68 145.78 51.0M
2021-05-03 144.78 144.96 143.25 143.41 37.3M
2021-04-30 142.86 143.05 141.36 143.00 31.3M
2021-04-29 141.68 143.50 141.68 142.68 38.0M
2021-04-28 141.00 141.79 140.68 140.95 27.9M
2021-04-27 140.22 140.54 139.45 140.09 33.0M
2021-04-26 142.96 142.96 140.63 140.72 45.0M
2021-04-23 143.18 144.35 142.96 142.96 40.2M
2021-04-22 142.36 145.10 141.86 142.77 107.7M
2021-04-21 136.40 137.63 136.19 137.08 33.8M
2021-04-20 136.40 136.67 135.90 136.08 27.0M
2021-04-19 136.63 136.92 135.78 136.54 25.5M
2021-04-16 135.44 136.71 135.44 136.35 29.1M
2021-04-15 135.58 135.85 135.15 135.44 26.4M
2021-04-14 134.72 135.63 133.44 135.35 31.2M
2021-04-13 136.40 136.40 134.35 134.90 40.8M
2021-04-12 136.76 137.27 136.13 136.40 24.8M
2021-04-09 136.67 137.42 136.17 136.76 33.0M
2021-04-08 137.95 138.08 136.26 136.58 49.7M
2021-04-07 141.23 141.77 140.22 140.82 40.5M
2021-04-06 139.81 141.04 139.72 141.04 33.5M
2021-04-05 139.54 140.38 139.36 139.81 38.4M
2021-04-01 137.58 138.77 136.72 138.72 32.3M
2021-03-31 139.54 139.54 137.51 137.81 45.2M
2021-03-30 139.31 139.95 138.40 139.91 34.9M
2021-03-29 138.40 139.52 137.63 139.13 37.1M
2021-03-26 137.79 139.31 136.95 137.99 62.8M
2021-03-25 136.58 137.42 135.76 136.95 36.8M
2021-03-24 136.58 137.90 136.54 136.54 32.4M
2021-03-23 136.35 137.79 135.74 136.58 36.7M
2021-03-22 135.49 136.63 134.72 136.54 31.3M
2021-03-19 136.63 136.81 134.85 135.49 68.0M
2021-03-18 137.04 138.81 136.56 136.63 31.2M
2021-03-17 137.17 137.61 135.72 137.26 39.0M
2021-03-16 135.44 136.72 135.22 136.54 37.7M
2021-03-15 136.54 136.85 135.12 136.26 42.3M
2021-03-12 136.17 140.43 135.35 135.72 69.6M
2021-03-11 136.17 136.58 134.31 134.49 36.2M
2021-03-10 136.04 137.26 134.62 136.54 43.5M
2021-03-09 136.08 137.22 134.90 134.94 47.3M
2021-03-08 134.85 138.36 134.03 136.54 55.8M
2021-03-05 132.12 135.40 132.03 134.85 58.2M
2021-03-04 131.32 133.42 130.44 131.66 60.5M
2021-03-03 128.30 131.69 128.30 130.75 56.9M
2021-03-02 127.89 129.57 127.89 128.48 35.6M
2021-03-01 127.93 129.50 127.57 127.89 44.0M
2021-02-26 130.57 131.03 126.98 126.98 76.1M
2021-02-25 132.89 133.20 130.16 130.34 58.1M
2021-02-24 133.39 134.72 133.03 133.76 34.4M
2021-02-23 135.03 135.69 132.54 132.85 46.7M
2021-02-22 132.03 134.60 132.03 133.49 34.7M
2021-02-19 133.08 133.52 131.94 132.03 29.2M
2021-02-18 134.53 134.67 132.99 133.08 26.9M
2021-02-17 131.35 135.40 131.16 134.62 50.7M
2021-02-16 131.12 132.85 130.81 131.89 38.6M
2021-02-12 130.19 131.30 130.16 131.12 28.6M
2021-02-11 129.80 130.66 129.62 130.62 33.7M
2021-02-10 130.30 130.44 129.66 129.98 42.1M
2021-02-09 130.44 131.03 130.05 130.30 32.7M
2021-02-08 131.98 131.98 130.30 130.98 32.0M
2021-02-05 131.53 132.35 131.39 131.71 24.0M
2021-02-04 129.98 131.53 129.61 131.53 31.7M
2021-02-03 129.66 130.59 129.57 129.80 40.3M
2021-02-02 130.98 131.19 129.33 129.93 42.7M
2021-02-01 131.71 131.71 128.98 130.44 42.5M
2021-01-29 130.98 132.21 130.09 130.34 49.9M
2021-01-28 132.67 135.24 131.04 131.12 52.4M
2021-01-27 132.19 137.42 132.03 132.67 73.3M
2021-01-26 132.48 135.83 132.35 135.44 50.0M
2021-01-25 131.71 132.80 129.73 132.53 48.5M
2021-01-22 130.94 132.26 130.14 131.71 34.7M
2021-01-21 131.85 132.35 130.96 131.26 27.8M
2021-01-20 131.92 132.03 130.89 131.85 31.8M
2021-01-19 133.30 133.74 131.57 131.80 40.5M
2021-01-15 131.66 133.35 131.46 132.80 40.3M
2021-01-14 130.34 135.51 129.93 133.35 63.7M
2021-01-13 130.85 131.12 129.66 130.25 37.9M
2021-01-12 131.30 131.37 129.80 130.89 43.3M
2021-01-11 130.66 131.98 130.62 131.44 30.2M
2021-01-08 132.51 132.99 130.89 132.12 54.6M
2021-01-07 136.70 136.99 135.12 136.17 52.9M
2021-01-06 133.94 136.58 133.71 135.81 54.5M
2021-01-05 134.44 135.38 132.94 133.21 60.6M
2021-01-04 133.71 134.21 132.12 134.03 65.3M