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
09:30 427.05 427.53 427.02 427.43 340.0K
09:31 427.49 427.60 427.08 427.22 220.1K
09:32 427.10 427.69 427.01 427.58 70.9K
09:33 427.83 427.92 427.40 427.49 30.4K
09:34 427.37 427.91 427.37 427.84 44.3K
09:35 427.93 428.30 427.83 427.94 57.5K
09:36 427.88 427.90 427.49 427.58 57.9K
09:37 427.67 427.99 427.59 427.99 52.7K
09:38 427.96 428.23 427.90 428.20 113.0K
09:39 428.23 429.12 428.23 429.12 70.5K
09:40 429.06 429.06 428.82 428.82 31.9K
09:41 428.87 429.06 428.63 428.63 63.3K
09:42 428.54 428.60 428.20 428.32 47.0K
09:43 428.14 428.47 428.14 428.46 40.1K
09:44 428.24 428.52 428.24 428.52 43.3K
09:45 428.80 429.23 428.80 429.11 85.5K
09:46 429.21 429.32 428.82 428.82 60.6K
09:47 428.72 428.74 428.16 428.59 39.7K
09:48 428.59 428.83 428.54 428.72 22.7K
09:49 428.74 428.77 428.55 428.77 26.8K
09:50 428.93 429.36 428.93 429.14 28.4K
09:51 429.10 429.13 428.83 428.83 30.5K
09:52 428.78 429.32 428.77 429.06 43.6K
09:53 429.05 429.09 428.69 428.72 26.8K
09:54 428.69 428.95 428.69 428.87 24.5K
09:55 428.87 428.99 428.77 428.77 36.8K
09:56 428.76 428.96 428.76 428.82 27.5K
09:57 428.85 429.07 428.73 429.07 50.0K
09:58 429.24 429.29 428.90 429.14 30.3K
09:59 429.14 429.14 428.75 428.92 55.1K
10:00 429.25 429.51 429.15 429.48 124.0K
10:01 429.48 429.87 429.48 429.87 42.6K
10:02 429.90 430.01 429.67 429.89 70.1K
10:03 430.10 430.10 429.93 429.93 62.2K
10:04 429.88 429.91 429.63 429.63 22.3K
10:05 429.55 429.95 429.55 429.95 38.4K
10:06 430.05 430.58 430.04 430.36 67.7K
10:07 430.28 430.45 430.03 430.45 29.9K
10:08 430.44 430.44 430.15 430.28 25.5K
10:09 430.20 430.20 430.03 430.03 24.3K
10:10 429.97 430.04 429.94 429.94 31.2K
10:11 430.08 430.08 429.92 430.00 31.1K
10:12 429.86 430.25 429.86 430.22 48.9K
10:13 430.22 430.38 430.03 430.03 36.2K
10:14 430.03 430.71 430.03 430.71 31.2K
10:15 430.74 430.84 430.57 430.57 33.0K
10:16 430.63 430.72 430.62 430.67 32.2K
10:17 430.73 430.73 430.30 430.30 34.9K
10:18 430.30 430.31 430.06 430.31 26.3K
10:19 430.33 430.33 430.11 430.31 20.1K
10:20 430.20 430.20 429.72 429.78 47.8K
10:21 429.84 429.96 429.32 429.35 28.7K
10:22 429.40 429.43 429.40 429.41 27.9K
10:23 429.44 429.92 429.44 429.80 37.3K
10:24 429.86 429.97 429.86 429.90 30.3K
10:25 429.80 429.89 429.68 429.89 54.5K
10:26 429.89 430.08 429.86 430.02 21.8K
10:27 429.82 429.88 429.56 429.57 44.8K
10:28 429.65 429.71 429.62 429.62 22.2K
10:29 429.52 429.59 429.29 429.56 39.5K
10:30 429.56 429.56 429.32 429.32 30.3K
10:31 429.34 429.35 429.07 429.08 31.3K
10:32 429.07 429.12 428.73 428.73 37.5K
10:33 428.79 429.10 428.76 429.07 31.8K
10:34 429.01 429.01 428.86 428.91 23.1K
10:35 428.85 428.85 428.39 428.42 23.6K
10:36 428.27 428.30 428.02 428.02 53.5K
10:37 428.02 428.06 427.81 427.92 26.1K
10:38 427.95 428.12 427.95 428.12 25.5K
10:39 428.23 428.32 428.05 428.10 32.5K
10:40 428.13 428.36 428.13 428.35 35.9K
10:41 428.31 428.49 428.31 428.49 27.3K
10:42 428.48 428.48 428.23 428.41 19.5K
10:43 428.47 428.58 428.41 428.47 19.8K
10:44 428.47 428.48 428.40 428.41 10.8K
10:45 428.39 428.53 428.39 428.42 17.3K
10:46 428.39 428.49 428.37 428.43 56.9K
10:47 428.55 428.55 428.29 428.30 20.4K
10:48 428.33 428.33 428.06 428.19 20.6K
10:49 428.19 428.19 427.89 427.90 20.1K
10:50 427.84 427.93 427.71 427.71 28.7K
10:51 427.77 427.86 427.71 427.80 23.2K
10:52 427.80 427.88 427.49 427.49 27.2K
10:53 427.43 427.52 427.30 427.33 33.8K
10:54 427.36 427.36 426.74 426.82 45.9K
10:55 426.82 426.90 426.70 426.77 21.4K
10:56 426.77 426.86 426.77 426.84 44.4K
10:57 426.75 427.06 426.75 426.95 31.0K
10:58 426.93 427.06 426.93 427.06 32.4K
10:59 427.06 427.12 426.97 427.11 31.4K
11:00 426.98 427.04 426.87 427.04 36.5K
11:01 427.08 427.08 426.69 426.88 39.5K
11:02 426.89 426.90 426.71 426.87 30.3K
11:03 426.98 427.16 426.98 427.16 47.4K
11:04 427.14 427.23 427.07 427.16 28.5K
11:05 427.27 427.28 427.19 427.24 22.5K
11:06 427.21 427.21 426.80 426.85 29.8K
11:07 426.85 426.89 426.66 426.69 50.1K
11:08 426.77 426.81 426.70 426.72 36.3K
11:09 426.63 426.80 426.58 426.79 22.1K
11:10 426.79 426.86 426.72 426.86 17.7K
11:11 426.82 427.01 426.82 426.94 36.1K
11:12 426.94 426.94 426.61 426.73 24.4K
11:13 426.67 426.79 426.65 426.68 30.9K
11:14 426.62 426.62 426.44 426.45 18.3K
11:15 426.45 426.63 426.45 426.60 56.0K
11:16 426.60 426.83 426.60 426.79 39.8K
11:17 426.77 426.77 426.55 426.57 35.4K
11:18 426.57 426.80 426.57 426.76 48.9K
11:19 426.74 426.79 426.62 426.76 26.0K
11:20 426.79 426.85 426.71 426.74 36.0K
11:21 426.71 427.11 426.71 427.11 51.3K
11:22 427.20 427.43 427.20 427.28 30.4K
11:23 427.55 427.83 427.55 427.77 38.4K
11:24 427.70 427.86 427.70 427.83 39.5K
11:25 427.86 427.86 427.71 427.75 59.9K
11:26 427.74 427.74 427.29 427.29 45.9K
11:27 427.30 427.57 427.27 427.56 44.9K
11:28 427.56 427.77 427.49 427.77 47.6K
11:29 427.71 427.92 427.65 427.92 26.9K
11:30 427.96 428.03 427.85 427.85 31.0K
11:31 427.72 427.81 427.50 427.81 35.1K
11:32 427.79 427.91 427.61 427.70 30.7K
11:33 427.67 427.87 427.67 427.79 23.5K
11:34 427.72 427.79 427.63 427.69 32.8K
11:35 427.69 427.87 427.59 427.81 70.6K
11:36 427.84 427.93 427.73 427.76 46.1K
11:37 427.67 427.67 427.52 427.52 36.0K
11:38 427.52 427.65 427.42 427.63 29.2K
11:39 427.62 427.66 427.52 427.58 25.8K
11:40 427.53 427.71 427.53 427.65 27.9K
11:41 427.65 427.65 427.48 427.54 25.0K
11:42 427.58 427.58 427.45 427.54 23.4K
11:43 427.55 427.72 427.49 427.72 46.4K
11:44 427.72 427.87 427.72 427.77 37.4K
11:45 427.79 427.91 427.72 427.85 29.1K
11:46 427.85 428.05 427.83 428.03 29.8K
11:47 427.96 428.01 427.82 427.87 63.0K
11:48 427.87 427.95 427.76 427.95 17.8K
11:49 427.95 427.95 427.74 427.82 29.4K
11:50 427.83 427.89 427.73 427.79 42.0K
11:51 427.86 427.86 427.63 427.63 23.9K
11:52 427.70 427.70 427.47 427.47 27.2K
11:53 427.53 427.65 427.53 427.65 22.9K
11:54 427.65 427.68 427.46 427.51 33.6K
11:55 427.51 427.51 427.12 427.14 37.7K
11:56 427.14 427.21 427.13 427.21 13.7K
11:57 427.21 427.21 426.80 426.87 55.3K
11:58 426.87 427.07 426.81 427.01 30.6K
11:59 427.01 427.18 426.98 427.18 31.4K
12:00 427.19 427.19 427.11 427.13 16.0K
12:01 427.16 427.41 427.13 427.41 21.9K
12:02 427.61 427.62 427.48 427.62 35.6K
12:03 427.59 427.59 427.47 427.49 17.1K
12:04 427.50 427.64 427.50 427.64 22.4K
12:05 427.61 427.76 427.61 427.73 25.3K
12:06 427.79 427.81 427.73 427.79 18.3K
12:07 427.82 427.82 427.70 427.70 22.7K
12:08 427.70 427.75 427.63 427.66 10.3K
12:09 427.66 427.75 427.66 427.71 13.5K
12:10 427.75 427.83 427.55 427.58 28.5K
12:11 427.61 427.70 427.41 427.53 30.1K
12:12 427.60 427.65 427.60 427.65 14.4K
12:13 427.65 427.71 427.63 427.71 17.1K
12:14 427.74 427.74 427.64 427.64 28.5K
12:15 427.63 427.63 427.54 427.56 16.2K
12:16 427.48 427.61 427.48 427.61 28.3K
12:17 427.64 427.64 427.39 427.40 28.0K
12:18 427.42 427.42 427.29 427.38 22.9K
12:19 427.41 427.57 427.38 427.53 20.5K
12:20 427.49 427.62 427.49 427.53 28.3K
12:21 427.50 427.56 427.28 427.28 17.4K
12:22 427.22 427.29 427.21 427.28 25.9K
12:23 427.24 427.35 427.24 427.33 16.6K
12:24 427.30 427.43 427.30 427.43 22.7K
12:25 427.43 427.47 427.36 427.47 15.2K
12:26 427.49 427.49 427.41 427.44 20.6K
12:27 427.44 427.46 427.31 427.37 22.5K
12:28 427.43 427.45 427.41 427.45 8.5K
12:29 427.45 427.50 427.41 427.47 22.9K
12:30 427.50 427.56 427.37 427.37 28.4K
12:31 427.34 427.47 427.34 427.47 10.6K
12:32 427.47 427.68 427.47 427.66 15.8K
12:33 427.69 427.79 427.53 427.53 37.5K
12:34 427.62 427.71 427.56 427.65 13.7K
12:35 427.60 427.89 427.60 427.84 25.4K
12:36 427.84 427.84 427.63 427.73 27.9K
12:37 427.72 427.72 427.49 427.54 23.1K
12:38 427.48 427.51 427.41 427.41 15.4K
12:39 427.27 427.35 427.15 427.21 60.8K
12:40 427.19 427.37 427.19 427.36 22.5K
12:41 427.37 427.47 427.37 427.44 21.5K
12:42 427.44 427.47 427.41 427.47 7.5K
12:43 427.47 427.57 427.44 427.57 12.1K
12:44 427.53 427.70 427.50 427.65 27.6K
12:45 427.70 427.77 427.66 427.66 61.1K
12:46 427.66 427.66 427.50 427.57 31.8K
12:47 427.54 427.54 427.27 427.27 23.0K
12:48 427.28 427.28 427.01 427.01 20.9K
12:49 427.00 427.04 426.80 426.83 14.0K
12:50 426.81 427.01 426.81 427.01 20.3K
12:51 426.87 426.96 426.84 426.92 27.0K
12:52 426.91 426.94 426.77 426.94 12.5K
12:53 426.94 426.97 426.94 426.95 11.6K
12:54 427.00 427.00 426.97 426.97 10.1K
12:55 426.97 426.97 426.79 426.79 11.0K
12:56 426.79 426.79 426.78 426.78 3.2K
12:57 426.85 426.87 426.80 426.80 14.3K
12:58 426.79 426.95 426.79 426.90 18.0K
12:59 426.90 427.07 426.88 427.00 15.4K
13:00 427.00 427.12 427.00 427.12 12.9K
13:01 427.05 427.07 427.00 427.06 15.4K
13:02 427.05 427.07 426.78 426.78 27.9K
13:03 426.78 426.87 426.78 426.84 11.8K
13:04 426.78 426.92 426.75 426.92 17.4K
13:05 426.90 426.90 426.84 426.85 28.3K
13:06 426.90 427.05 426.90 427.03 13.8K
13:07 427.03 427.03 426.69 426.74 37.4K
13:08 426.75 426.82 426.67 426.82 12.2K
13:09 426.82 426.92 426.82 426.89 13.3K
13:10 426.89 427.14 426.85 427.14 21.3K
13:11 427.15 427.21 427.15 427.21 75.8K
13:12 427.18 427.22 427.18 427.20 14.4K
13:13 427.20 427.24 427.09 427.14 24.6K
13:14 427.18 427.41 427.18 427.35 12.7K
13:15 427.35 427.49 427.35 427.45 9.9K
13:16 427.43 427.64 427.39 427.64 25.1K
13:17 427.67 427.67 427.57 427.60 9.9K
13:18 427.60 427.60 427.44 427.44 18.8K
13:19 427.48 427.51 427.42 427.45 33.0K
13:20 427.39 427.49 427.39 427.42 40.5K
13:21 427.42 427.51 427.42 427.45 11.5K
13:22 427.45 427.59 427.45 427.57 12.7K
13:23 427.59 427.74 427.59 427.70 23.2K
13:24 427.76 427.76 427.63 427.70 70.3K
13:25 427.68 427.68 427.49 427.50 63.2K
13:26 427.50 427.53 427.47 427.53 33.2K
13:27 427.53 427.61 427.49 427.49 17.9K
13:28 427.58 427.59 427.58 427.59 13.9K
13:29 427.62 427.62 427.48 427.48 21.4K
13:30 427.50 427.78 427.50 427.76 55.3K
13:31 427.70 427.83 427.66 427.79 29.4K
13:32 427.79 427.82 427.60 427.71 28.6K
13:33 427.71 427.81 427.70 427.70 9.5K
13:34 427.71 427.87 427.70 427.87 25.9K
13:35 427.87 427.87 427.72 427.77 16.5K
13:36 427.71 427.71 427.47 427.50 25.9K
13:37 427.48 427.54 427.30 427.30 24.7K
13:38 427.30 427.36 427.27 427.27 25.0K
13:39 427.32 427.37 427.32 427.37 11.5K
13:40 427.27 427.44 427.27 427.44 12.9K
13:41 427.54 427.56 427.38 427.38 15.8K
13:42 427.45 427.45 427.39 427.45 18.1K
13:43 427.45 427.45 427.35 427.37 12.3K
13:44 427.45 427.58 427.45 427.57 27.3K
13:45 427.68 427.80 427.61 427.75 24.4K
13:46 427.76 427.76 427.67 427.67 22.7K
13:47 427.67 427.78 427.67 427.78 13.5K
13:48 427.78 427.78 427.68 427.68 10.7K
13:49 427.71 427.89 427.71 427.89 15.7K
13:50 427.92 427.92 427.88 427.89 8.0K
13:51 427.92 427.95 427.68 427.77 20.0K
13:52 427.77 427.77 427.66 427.66 13.9K
13:53 427.66 427.66 427.57 427.60 10.9K
13:54 427.60 427.80 427.58 427.80 15.4K
13:55 427.76 427.78 427.64 427.67 13.6K
13:56 427.64 427.82 427.64 427.81 12.8K
13:57 427.78 427.78 427.53 427.53 15.7K
13:58 427.51 427.51 427.40 427.46 11.1K
13:59 427.42 427.52 427.42 427.52 10.5K
14:00 427.46 427.63 427.46 427.62 9.7K
14:01 427.59 427.59 427.30 427.31 33.8K
14:02 427.28 427.30 426.99 427.16 28.0K
14:03 427.16 427.16 426.88 426.90 11.8K
14:04 426.83 426.92 426.83 426.92 23.4K
14:05 426.93 426.95 426.89 426.94 10.9K
14:06 426.96 426.96 426.91 426.91 11.8K
14:07 426.91 426.94 426.81 426.81 17.2K
14:08 426.78 426.78 426.69 426.69 11.6K
14:09 426.67 426.81 426.67 426.81 10.2K
14:10 426.81 426.95 426.81 426.94 9.3K
14:11 426.94 426.94 426.74 426.74 15.6K
14:12 426.74 426.80 426.73 426.77 16.6K
14:13 426.77 426.87 426.65 426.65 15.3K
14:14 426.65 426.68 426.56 426.61 18.7K
14:15 426.61 426.76 426.61 426.70 13.4K
14:16 426.71 426.77 426.68 426.68 15.2K
14:17 426.65 426.83 426.59 426.79 25.6K
14:18 426.72 426.73 426.66 426.69 20.8K
14:19 426.66 426.87 426.66 426.84 20.7K
14:20 426.81 426.95 426.81 426.95 13.4K
14:21 426.85 426.94 426.84 426.87 15.6K
14:22 426.90 426.94 426.88 426.91 12.7K
14:23 426.86 426.90 426.81 426.87 20.4K
14:24 426.85 426.88 426.83 426.87 11.1K
14:25 426.85 427.00 426.85 426.97 14.5K
14:26 426.89 426.89 426.72 426.73 21.6K
14:27 426.73 426.76 426.70 426.70 21.0K
14:28 426.70 426.92 426.70 426.89 23.4K
14:29 426.89 427.01 426.89 426.97 13.2K
14:30 426.93 427.12 426.93 427.08 12.5K
14:31 427.11 427.23 427.11 427.23 11.7K
14:32 427.23 427.30 427.23 427.28 10.5K
14:33 427.24 427.27 427.20 427.23 6.0K
14:34 427.27 427.51 427.27 427.46 30.2K
14:35 427.43 427.43 427.24 427.24 23.3K
14:36 427.27 427.39 427.27 427.39 22.3K
14:37 427.39 427.47 427.39 427.44 18.2K
14:38 427.47 427.65 427.47 427.62 19.4K
14:39 427.62 427.62 427.53 427.59 14.9K
14:40 427.58 427.80 427.58 427.71 25.3K
14:41 427.71 427.83 427.71 427.77 15.1K
14:42 427.77 427.78 427.74 427.78 5.8K
14:43 427.82 427.87 427.81 427.85 25.1K
14:44 427.86 427.91 427.83 427.85 11.1K
14:45 427.85 427.91 427.78 427.91 12.4K
14:46 427.90 427.93 427.83 427.83 13.7K
14:47 427.80 427.89 427.80 427.84 19.5K
14:48 427.90 427.93 427.88 427.90 6.6K
14:49 427.90 428.04 427.90 428.02 24.3K
14:50 428.05 428.13 428.05 428.13 21.3K
14:51 428.13 428.28 428.07 428.24 18.2K
14:52 428.24 428.37 428.21 428.34 18.0K
14:53 428.31 428.37 428.31 428.37 9.6K
14:54 428.34 428.41 428.34 428.40 27.7K
14:55 428.40 428.43 428.34 428.40 15.1K
14:56 428.40 428.40 428.25 428.28 20.4K
14:57 428.25 428.25 428.19 428.22 17.1K
14:58 428.22 428.36 428.22 428.36 36.5K
14:59 428.33 428.49 428.32 428.42 127.4K
15:00 428.40 428.40 428.31 428.34 44.7K
15:01 428.34 428.34 428.27 428.31 31.7K
15:02 428.34 428.37 428.23 428.23 22.4K
15:03 428.23 428.27 428.11 428.27 31.6K
15:04 428.25 428.26 428.16 428.16 20.0K
15:05 428.14 428.20 428.12 428.19 24.5K
15:06 428.19 428.38 428.16 428.32 33.9K
15:07 428.36 428.42 428.36 428.40 13.9K
15:08 428.43 428.44 428.20 428.20 28.5K
15:09 428.20 428.23 428.10 428.15 11.7K
15:10 428.19 428.23 428.17 428.17 21.0K
15:11 428.17 428.22 428.16 428.22 15.4K
15:12 428.22 428.32 428.22 428.32 18.0K
15:13 428.32 428.42 428.32 428.39 22.5K
15:14 428.39 428.41 428.30 428.30 16.3K
15:15 428.33 428.36 428.30 428.35 21.7K
15:16 428.39 428.39 428.25 428.39 30.5K
15:17 428.42 428.42 428.38 428.38 11.1K
15:18 428.38 428.49 428.38 428.49 17.5K
15:19 428.46 428.51 428.46 428.48 21.2K
15:20 428.47 428.62 428.44 428.62 18.4K
15:21 428.60 428.63 428.56 428.63 13.4K
15:22 428.62 428.62 428.53 428.56 33.3K
15:23 428.56 428.66 428.54 428.56 43.1K
15:24 428.51 428.56 428.42 428.52 21.9K
15:25 428.49 428.49 428.41 428.43 28.5K
15:26 428.43 428.43 428.28 428.28 34.4K
15:27 428.30 428.34 428.28 428.31 34.7K
15:28 428.31 428.38 428.26 428.38 28.7K
15:29 428.35 428.35 428.28 428.28 33.2K
15:30 428.31 428.36 428.14 428.14 31.1K
15:31 428.15 428.19 428.05 428.05 42.1K
15:32 428.05 428.05 427.90 427.98 45.1K
15:33 427.98 427.98 427.87 427.89 34.8K
15:34 427.89 428.08 427.89 428.08 34.4K
15:35 428.09 428.32 428.09 428.32 45.3K
15:36 428.33 428.43 428.29 428.42 29.0K
15:37 428.41 428.47 428.36 428.45 36.6K
15:38 428.42 428.51 428.33 428.33 55.0K
15:39 428.34 428.35 428.15 428.25 39.0K
15:40 428.27 428.32 428.23 428.26 30.3K
15:41 428.31 428.32 428.23 428.23 34.9K
15:42 428.24 428.24 428.19 428.19 26.9K
15:43 428.19 428.21 428.07 428.18 51.3K
15:44 428.22 428.22 428.15 428.19 29.5K
15:45 428.19 428.22 428.12 428.15 40.0K
15:46 428.17 428.25 428.14 428.17 42.8K
15:47 428.21 428.21 427.80 427.86 97.3K
15:48 427.86 428.05 427.86 427.95 73.1K
15:49 427.96 428.01 427.86 427.86 68.4K
15:50 428.14 428.28 427.99 428.19 140.2K
15:51 428.33 428.36 428.24 428.25 79.5K
15:52 428.24 428.28 428.02 428.06 92.4K
15:53 428.07 428.07 427.80 427.86 107.5K
15:54 428.02 428.26 428.00 428.23 110.3K
15:55 428.20 428.49 428.20 428.34 231.1K
15:56 428.29 428.29 428.10 428.10 158.1K
15:57 428.09 428.25 428.09 428.24 152.6K
15:58 428.29 428.29 428.20 428.28 246.7K
15:59 428.35 428.65 428.21 428.65 3,949.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据