DJ Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ 美国 →
412.88
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
09:30 427.89 427.89 426.68 427.23 619.3K
09:31 427.12 427.48 426.41 427.36 82.4K
09:32 427.48 427.48 426.68 426.97 68.8K
09:33 427.04 427.06 426.68 427.00 66.1K
09:34 427.01 427.73 427.01 427.30 48.0K
09:35 427.41 427.67 427.17 427.56 48.9K
09:36 427.74 427.75 427.42 427.42 60.2K
09:37 427.45 427.61 427.45 427.49 32.9K
09:38 427.49 427.91 427.49 427.88 26.5K
09:39 428.01 428.40 428.01 428.37 58.6K
09:40 428.52 429.53 428.52 429.50 81.0K
09:41 429.71 429.84 429.56 429.84 114.3K
09:42 429.95 430.12 429.82 429.82 96.6K
09:43 429.81 430.26 429.81 430.13 70.0K
09:44 430.10 430.10 429.59 429.59 37.0K
09:45 429.75 430.13 429.75 430.10 92.8K
09:46 430.01 430.36 430.00 430.00 86.8K
09:47 430.02 430.83 430.00 430.83 170.6K
09:48 430.96 431.34 430.73 431.25 133.6K
09:49 431.37 431.37 430.71 430.71 68.4K
09:50 430.66 430.69 429.29 429.44 105.2K
09:51 429.49 429.90 429.29 429.82 57.4K
09:52 429.91 430.11 429.64 430.11 51.7K
09:53 429.96 430.52 429.96 430.30 39.8K
09:54 430.35 430.35 430.18 430.35 31.3K
09:55 430.26 430.41 430.24 430.35 37.6K
09:56 430.35 430.44 429.97 429.97 36.6K
09:57 429.93 429.96 429.82 429.90 43.0K
09:58 429.85 430.05 429.83 429.89 43.4K
09:59 429.81 429.86 429.74 429.83 31.7K
10:00 429.91 430.28 429.91 430.20 52.3K
10:01 430.28 430.40 430.12 430.12 36.9K
10:02 430.04 430.06 429.66 429.66 69.3K
10:03 429.68 430.26 429.68 430.10 60.7K
10:04 430.10 430.49 430.10 430.41 41.6K
10:05 430.50 430.68 430.32 430.68 34.6K
10:06 430.68 430.68 430.31 430.35 42.5K
10:07 430.35 430.39 430.04 430.07 25.8K
10:08 430.01 430.20 430.01 430.06 32.2K
10:09 430.06 430.06 429.67 429.77 23.6K
10:10 429.74 429.74 429.57 429.57 25.5K
10:11 429.60 429.69 429.48 429.48 38.2K
10:12 429.40 429.49 429.29 429.41 34.7K
10:13 429.32 429.48 429.29 429.48 38.4K
10:14 429.39 429.42 429.32 429.35 61.0K
10:15 429.35 429.35 429.16 429.28 23.2K
10:16 429.36 429.36 429.02 429.02 41.4K
10:17 429.14 429.33 429.11 429.26 18.1K
10:18 429.27 429.37 429.25 429.27 26.0K
10:19 429.18 429.18 428.95 428.95 42.0K
10:20 428.97 429.05 428.95 428.95 15.0K
10:21 428.91 428.91 428.56 428.65 37.4K
10:22 428.69 428.69 428.49 428.49 41.0K
10:23 428.45 428.48 428.32 428.32 21.3K
10:24 428.31 428.38 428.23 428.34 92.8K
10:25 428.34 428.41 428.25 428.30 28.1K
10:26 428.28 428.28 428.08 428.11 31.5K
10:27 428.10 428.19 428.07 428.17 16.7K
10:28 428.10 428.16 428.06 428.07 36.8K
10:29 428.07 428.14 428.02 428.14 16.4K
10:30 428.27 428.33 428.14 428.31 53.1K
10:31 428.40 428.40 428.13 428.37 34.3K
10:32 428.41 428.41 428.15 428.15 17.9K
10:33 428.11 428.11 427.95 427.99 47.1K
10:34 427.99 427.99 427.80 427.80 45.2K
10:35 427.77 427.88 427.72 427.75 27.7K
10:36 427.69 427.74 427.38 427.40 137.3K
10:37 427.40 427.46 427.38 427.45 17.9K
10:38 427.55 427.56 427.38 427.38 24.0K
10:39 427.38 427.38 426.90 426.90 65.7K
10:40 426.89 427.13 426.89 426.89 47.6K
10:41 426.78 427.03 426.73 427.03 47.7K
10:42 427.03 427.50 427.03 427.50 36.9K
10:43 427.46 427.78 427.46 427.78 29.9K
10:44 427.75 427.84 427.75 427.84 39.2K
10:45 427.95 428.19 427.95 428.09 32.2K
10:46 428.06 428.44 428.03 428.39 61.4K
10:47 428.45 428.62 428.31 428.58 48.3K
10:48 428.62 428.62 428.42 428.42 46.9K
10:49 428.53 428.54 428.29 428.31 35.5K
10:50 428.22 428.39 428.12 428.15 30.8K
10:51 428.15 428.19 428.04 428.19 6.9K
10:52 428.10 428.10 427.89 427.93 0.0K
10:53 427.95 427.99 427.77 427.92 0.0K
10:54 427.89 427.89 427.76 427.76 0.0K
10:55 427.76 427.96 427.76 427.96 14.3K
10:56 427.91 427.99 427.90 427.90 19.1K
10:57 427.90 427.93 427.72 427.80 26.6K
10:58 427.80 427.93 427.73 427.91 24.1K
10:59 427.91 428.17 427.90 428.17 30.3K
11:00 428.14 428.17 428.01 428.01 34.6K
11:01 428.04 428.12 427.98 428.06 26.2K
11:02 428.06 428.06 427.97 428.04 24.5K
11:03 428.07 428.32 428.07 428.32 72.7K
11:04 428.35 428.48 428.32 428.46 37.4K
11:05 428.46 428.46 428.29 428.41 31.0K
11:06 428.38 428.49 428.34 428.48 28.8K
11:07 428.45 428.69 428.45 428.69 28.3K
11:08 428.77 428.77 428.69 428.69 38.3K
11:09 428.69 428.97 428.69 428.71 96.3K
11:10 428.66 428.66 428.57 428.59 44.0K
11:11 428.60 428.78 428.57 428.78 29.0K
11:12 428.84 428.84 428.65 428.65 30.3K
11:13 428.65 428.87 428.65 428.79 53.9K
11:14 428.79 428.86 428.75 428.75 38.0K
11:15 428.83 428.83 428.70 428.81 12.6K
11:16 428.81 428.81 428.59 428.62 26.8K
11:17 428.65 428.70 428.56 428.67 28.9K
11:18 428.76 428.81 428.69 428.72 25.0K
11:19 428.67 428.70 428.56 428.56 21.7K
11:20 428.56 428.62 428.44 428.46 26.2K
11:21 428.46 428.56 428.40 428.56 23.7K
11:22 428.56 428.61 428.55 428.61 16.0K
11:23 428.61 428.67 428.59 428.59 9.7K
11:24 428.65 428.71 428.65 428.66 15.8K
11:25 428.69 428.73 428.64 428.71 31.7K
11:26 428.71 428.91 428.68 428.83 26.0K
11:27 428.90 428.90 428.68 428.72 59.9K
11:28 428.63 428.77 428.63 428.64 39.3K
11:29 428.64 428.64 428.42 428.42 50.9K
11:30 428.42 428.71 428.39 428.67 24.9K
11:31 428.73 428.76 428.56 428.56 28.6K
11:32 428.53 428.79 428.53 428.66 46.0K
11:33 428.60 428.79 428.47 428.47 41.3K
11:34 428.47 428.56 428.38 428.56 37.6K
11:35 428.56 428.73 428.55 428.61 14.1K
11:36 428.69 428.70 428.47 428.47 23.4K
11:37 428.47 428.58 428.47 428.56 34.4K
11:38 428.44 428.44 428.22 428.26 18.6K
11:39 428.26 428.26 428.14 428.20 8.3K
11:40 428.20 428.29 428.12 428.19 36.2K
11:41 428.19 428.22 428.15 428.16 42.6K
11:42 428.13 428.13 427.69 427.69 45.0K
11:43 427.71 427.76 427.52 427.52 22.4K
11:44 427.55 427.55 427.37 427.37 36.3K
11:45 427.37 427.46 427.37 427.43 28.7K
11:46 427.43 427.59 427.38 427.55 44.5K
11:47 427.52 427.64 427.47 427.64 31.4K
11:48 427.71 427.79 427.57 427.79 44.2K
11:49 427.83 427.89 427.83 427.84 21.0K
11:50 427.85 427.89 427.74 427.74 40.6K
11:51 427.70 427.73 427.60 427.60 29.6K
11:52 427.63 427.64 427.48 427.53 18.1K
11:53 427.54 427.76 427.53 427.76 26.9K
11:54 427.76 427.97 427.71 427.92 16.5K
11:55 427.95 428.16 427.93 428.16 72.3K
11:56 428.18 428.28 428.15 428.23 16.3K
11:57 428.22 428.23 428.09 428.21 47.4K
11:58 428.27 428.27 428.10 428.10 41.2K
11:59 428.08 428.10 427.88 427.88 27.9K
12:00 427.91 428.09 427.91 428.03 25.8K
12:01 428.05 428.29 428.03 428.29 14.1K
12:02 428.26 428.26 428.08 428.10 25.0K
12:03 428.12 428.12 427.99 428.03 30.4K
12:04 428.09 428.09 427.95 427.95 19.8K
12:05 427.92 427.96 427.78 427.84 20.5K
12:06 427.81 427.96 427.76 427.96 16.3K
12:07 427.87 427.89 427.74 427.79 26.4K
12:08 427.88 427.88 427.74 427.85 14.7K
12:09 427.85 427.87 427.83 427.85 9.9K
12:10 427.88 427.91 427.83 427.86 15.0K
12:11 427.95 427.98 427.65 427.68 53.5K
12:12 427.60 427.60 427.53 427.57 14.8K
12:13 427.54 427.55 427.52 427.55 13.8K
12:14 427.67 427.76 427.65 427.75 151.2K
12:15 427.72 427.72 427.53 427.53 39.7K
12:16 427.50 427.60 427.49 427.60 13.0K
12:17 427.60 427.60 427.34 427.40 31.1K
12:18 427.40 427.62 427.40 427.57 30.4K
12:19 427.55 427.55 427.45 427.45 9.5K
12:20 427.45 427.45 427.35 427.43 11.6K
12:21 427.34 427.48 427.34 427.48 33.5K
12:22 427.45 427.50 427.39 427.39 22.6K
12:23 427.39 427.39 427.30 427.34 34.0K
12:24 427.39 427.39 427.23 427.23 21.5K
12:25 427.23 427.24 427.18 427.24 11.1K
12:26 427.22 427.41 427.22 427.41 16.0K
12:27 427.42 427.42 427.33 427.33 33.0K
12:28 427.35 427.51 427.35 427.51 22.8K
12:29 427.57 427.57 427.45 427.51 13.6K
12:30 427.51 427.62 427.45 427.49 23.9K
12:31 427.52 427.52 427.36 427.36 15.8K
12:32 427.36 427.49 427.20 427.20 36.7K
12:33 427.20 427.22 427.12 427.12 27.8K
12:34 427.12 427.16 427.01 427.01 9.6K
12:35 427.01 427.06 426.98 426.98 23.1K
12:36 426.92 426.95 426.64 426.66 52.3K
12:37 426.73 426.80 426.64 426.69 34.1K
12:38 426.69 426.77 426.68 426.74 11.7K
12:39 426.71 426.72 426.48 426.54 29.5K
12:40 426.54 426.64 426.48 426.56 26.4K
12:41 426.51 426.51 426.21 426.24 26.0K
12:42 426.25 426.37 426.11 426.17 27.1K
12:43 426.17 426.26 426.09 426.21 17.0K
12:44 426.21 426.52 426.21 426.32 27.4K
12:45 426.31 426.31 426.07 426.09 10.9K
12:46 426.07 426.18 426.07 426.16 18.2K
12:47 426.14 426.19 426.03 426.12 11.6K
12:48 426.10 426.34 426.08 426.34 28.5K
12:49 426.28 426.29 426.07 426.07 15.1K
12:50 426.13 426.30 426.07 426.30 26.7K
12:51 426.30 426.39 426.29 426.31 25.6K
12:52 426.31 426.36 426.17 426.21 27.5K
12:53 426.20 426.34 426.20 426.30 12.1K
12:54 426.30 426.37 426.24 426.29 10.6K
12:55 426.31 426.40 426.31 426.37 29.7K
12:56 426.40 426.40 426.29 426.30 22.4K
12:57 426.38 426.45 426.38 426.41 19.0K
12:58 426.44 426.51 426.42 426.45 17.6K
12:59 426.42 426.68 426.42 426.68 33.0K
13:00 426.70 426.70 426.34 426.44 27.5K
13:01 426.41 426.47 426.38 426.38 11.8K
13:02 426.38 426.51 426.33 426.51 15.6K
13:03 426.51 426.51 426.39 426.39 28.7K
13:04 426.33 426.36 426.29 426.32 8.4K
13:05 426.34 426.34 426.28 426.30 8.1K
13:06 426.29 426.38 426.26 426.31 18.2K
13:07 426.35 426.47 426.34 426.39 27.5K
13:08 426.43 426.52 426.41 426.47 10.2K
13:09 426.47 426.47 426.36 426.40 22.1K
13:10 426.38 426.44 426.32 426.43 24.2K
13:11 426.40 426.45 426.35 426.45 28.6K
13:12 426.41 426.45 426.37 426.42 12.7K
13:13 426.46 426.46 426.33 426.45 9.6K
13:14 426.45 426.49 426.41 426.42 10.9K
13:15 426.48 426.54 426.46 426.49 15.5K
13:16 426.49 426.66 426.41 426.66 16.8K
13:17 426.59 426.66 426.58 426.63 21.6K
13:18 426.61 426.61 426.49 426.55 15.4K
13:19 426.58 426.58 426.47 426.48 10.8K
13:20 426.48 426.58 426.47 426.53 17.7K
13:21 426.53 426.59 426.53 426.55 9.0K
13:22 426.55 426.68 426.55 426.68 28.1K
13:23 426.64 426.76 426.62 426.75 20.0K
13:24 426.72 426.82 426.66 426.82 20.3K
13:25 426.82 426.82 426.75 426.77 20.4K
13:26 426.77 426.82 426.74 426.80 9.2K
13:27 426.78 426.92 426.78 426.89 12.9K
13:28 426.89 426.89 426.82 426.87 15.6K
13:29 426.84 426.89 426.81 426.84 7.1K
13:30 426.78 426.81 426.77 426.80 17.5K
13:31 426.80 426.87 426.73 426.76 15.3K
13:32 426.80 426.86 426.80 426.82 12.9K
13:33 426.85 427.00 426.79 426.93 16.0K
13:34 426.94 427.02 426.93 426.96 16.1K
13:35 426.94 426.97 426.85 426.90 16.7K
13:36 426.90 427.07 426.87 427.06 22.7K
13:37 427.01 427.10 427.01 427.10 21.8K
13:38 427.10 427.10 426.97 427.06 17.5K
13:39 427.06 427.06 426.90 427.06 27.7K
13:40 427.08 427.08 426.99 427.08 13.2K
13:41 427.09 427.16 427.05 427.10 6.1K
13:42 427.16 427.16 427.06 427.07 20.1K
13:43 427.07 427.14 427.06 427.10 22.2K
13:44 427.09 427.09 427.00 427.00 11.4K
13:45 427.00 427.02 426.96 427.02 9.1K
13:46 427.00 427.02 426.82 426.82 14.4K
13:47 426.80 426.83 426.78 426.80 5.3K
13:48 426.80 426.85 426.78 426.80 11.5K
13:49 426.78 426.91 426.78 426.91 23.9K
13:50 426.97 427.18 426.95 427.18 28.8K
13:51 427.21 427.38 427.21 427.38 9.8K
13:52 427.38 427.38 427.28 427.28 21.6K
13:53 427.28 427.33 427.23 427.32 7.7K
13:54 427.32 427.40 427.28 427.32 4.8K
13:55 427.32 427.35 427.27 427.30 11.9K
13:56 427.27 427.30 427.14 427.14 14.8K
13:57 427.27 427.27 427.13 427.13 14.5K
13:58 427.14 427.14 427.07 427.10 11.7K
13:59 427.11 427.12 427.00 427.04 18.2K
14:00 427.02 427.08 426.97 427.07 20.4K
14:01 427.02 427.02 426.63 426.63 42.0K
14:02 426.63 426.63 426.29 426.29 52.3K
14:03 426.34 426.34 426.10 426.24 24.6K
14:04 426.07 426.28 426.02 426.24 25.9K
14:05 426.19 426.51 426.19 426.51 20.2K
14:06 426.51 426.52 426.27 426.38 14.3K
14:07 426.38 426.48 426.32 426.46 14.5K
14:08 426.49 426.60 426.45 426.54 16.7K
14:09 426.57 426.67 426.57 426.65 12.2K
14:10 426.68 426.80 426.67 426.80 20.7K
14:11 426.80 426.81 426.75 426.78 18.4K
14:12 426.73 426.75 426.59 426.59 20.0K
14:13 426.59 426.61 426.56 426.61 12.9K
14:14 426.63 426.72 426.63 426.64 14.7K
14:15 426.65 426.65 426.41 426.43 38.0K
14:16 426.43 426.54 426.42 426.54 47.6K
14:17 426.54 426.68 426.54 426.68 16.8K
14:18 426.71 426.71 426.55 426.58 14.0K
14:19 426.54 426.61 426.48 426.58 25.2K
14:20 426.58 426.58 426.50 426.52 11.8K
14:21 426.52 426.84 426.52 426.84 55.1K
14:22 426.84 426.85 426.70 426.70 48.8K
14:23 426.70 426.98 426.70 426.82 56.5K
14:24 426.75 426.77 426.67 426.67 56.1K
14:25 426.70 426.70 426.46 426.46 17.3K
14:26 426.49 426.61 426.48 426.57 19.1K
14:27 426.54 426.59 426.49 426.49 32.9K
14:28 426.49 426.55 426.45 426.53 34.4K
14:29 426.56 426.56 426.46 426.52 7.8K
14:30 426.48 426.48 426.25 426.28 79.2K
14:31 426.25 426.36 426.21 426.36 26.4K
14:32 426.34 426.44 426.28 426.44 14.9K
14:33 426.41 426.44 426.40 426.44 6.5K
14:34 426.44 426.44 426.31 426.33 41.3K
14:35 426.31 426.36 426.23 426.23 27.4K
14:36 426.31 426.41 426.30 426.30 19.6K
14:37 426.31 426.39 426.31 426.33 8.9K
14:38 426.33 426.41 426.33 426.33 9.0K
14:39 426.33 426.40 426.15 426.15 23.0K
14:40 426.18 426.23 426.15 426.23 29.8K
14:41 426.20 426.37 426.17 426.37 20.7K
14:42 426.32 426.39 426.32 426.37 15.1K
14:43 426.33 426.44 426.33 426.44 16.5K
14:44 426.44 426.44 426.36 426.40 18.6K
14:45 426.40 426.46 426.38 426.40 19.9K
14:46 426.39 426.44 426.35 426.43 20.7K
14:47 426.38 426.53 426.38 426.51 28.3K
14:48 426.51 426.56 426.49 426.49 9.3K
14:49 426.52 426.59 426.52 426.57 38.8K
14:50 426.57 426.57 426.43 426.43 47.6K
14:51 426.45 426.56 426.42 426.56 18.5K
14:52 426.66 426.66 426.56 426.58 48.1K
14:53 426.62 426.63 426.31 426.37 24.7K
14:54 426.37 426.42 426.35 426.36 16.4K
14:55 426.43 426.49 426.40 426.48 43.7K
14:56 426.48 426.51 426.39 426.39 20.8K
14:57 426.41 426.44 426.23 426.23 19.7K
14:58 426.24 426.45 426.24 426.45 43.4K
14:59 426.49 426.55 426.49 426.49 19.6K
15:00 426.52 426.77 426.49 426.77 26.6K
15:01 426.80 426.80 426.68 426.71 38.1K
15:02 426.78 426.78 426.70 426.70 22.8K
15:03 426.69 427.00 426.69 427.00 37.5K
15:04 426.97 427.03 426.90 426.94 26.4K
15:05 426.95 427.22 426.95 427.13 25.5K
15:06 427.13 427.23 427.07 427.07 20.4K
15:07 427.06 427.20 427.06 427.20 19.0K
15:08 427.22 427.22 427.11 427.21 59.4K
15:09 427.22 427.25 427.19 427.21 49.6K
15:10 427.21 427.26 427.05 427.05 30.3K
15:11 426.99 426.99 426.88 426.99 28.2K
15:12 427.01 427.11 427.00 427.07 19.8K
15:13 427.07 427.18 427.07 427.18 19.6K
15:14 427.15 427.35 427.12 427.34 22.5K
15:15 427.33 427.37 427.21 427.25 28.0K
15:16 427.25 427.37 427.25 427.37 18.2K
15:17 427.37 427.44 427.32 427.36 36.9K
15:18 427.36 427.40 427.27 427.30 21.7K
15:19 427.30 427.31 427.19 427.19 33.5K
15:20 427.19 427.22 427.09 427.09 19.1K
15:21 427.09 427.10 426.87 426.87 39.6K
15:22 426.87 426.93 426.86 426.89 14.6K
15:23 426.90 427.06 426.87 427.00 30.4K
15:24 427.00 427.10 427.00 427.07 31.5K
15:25 427.11 427.14 427.06 427.13 18.4K
15:26 427.13 427.15 427.04 427.09 43.6K
15:27 427.12 427.12 426.95 427.01 55.3K
15:28 426.92 426.93 426.74 426.79 120.8K
15:29 426.79 426.79 426.52 426.57 34.0K
15:30 426.60 426.73 426.59 426.73 37.4K
15:31 426.74 426.84 426.69 426.80 58.8K
15:32 426.80 426.95 426.80 426.84 26.2K
15:33 426.89 426.89 426.61 426.67 51.9K
15:34 426.64 426.73 426.64 426.73 21.1K
15:35 426.77 426.88 426.74 426.82 30.3K
15:36 426.86 426.99 426.83 426.96 39.0K
15:37 426.99 427.04 426.95 426.99 29.0K
15:38 427.05 427.09 427.00 427.09 19.5K
15:39 427.03 427.07 426.95 426.98 44.7K
15:40 426.88 427.02 426.86 427.02 40.8K
15:41 427.03 427.05 427.02 427.02 14.9K
15:42 427.08 427.14 426.92 426.95 47.5K
15:43 426.97 427.11 426.97 427.07 95.9K
15:44 427.10 427.16 427.10 427.14 49.3K
15:45 427.10 427.13 426.96 426.96 58.7K
15:46 426.96 426.96 426.90 426.90 37.8K
15:47 426.87 426.87 426.80 426.80 66.1K
15:48 426.80 426.87 426.75 426.87 45.7K
15:49 426.84 426.84 426.73 426.77 80.2K
15:50 426.95 427.32 426.93 426.93 182.8K
15:51 426.96 426.98 426.81 426.90 81.4K
15:52 426.90 426.90 426.53 426.58 72.5K
15:53 426.59 426.78 426.59 426.77 74.8K
15:54 426.77 426.85 426.59 426.81 118.4K
15:55 426.93 427.09 426.87 426.93 158.6K
15:56 426.94 427.00 426.93 426.99 186.0K
15:57 426.99 426.99 426.85 426.90 150.4K
15:58 426.82 426.89 426.72 426.72 277.1K
15:59 426.76 427.05 426.76 427.05 3,606.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据