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
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
2021-12-31 372.69 373.33 370.35 370.97 18.7M
2021-12-30 374.65 376.37 372.38 372.95 19.7M
2021-12-29 377.80 377.80 373.86 374.42 18.5M
2021-12-28 377.21 380.05 376.18 376.76 15.7M
2021-12-27 378.22 378.71 375.76 376.87 21.2M
2021-12-23 379.39 381.19 377.87 377.90 17.5M
2021-12-22 377.81 379.47 374.93 378.89 19.6M
2021-12-21 380.29 382.32 378.69 379.36 26.4M
2021-12-20 378.19 380.44 375.97 379.40 27.1M
2021-12-17 378.43 380.83 376.49 380.47 64.4M
2021-12-16 365.81 380.04 365.73 378.80 45.8M
2021-12-15 365.48 366.76 363.80 365.21 28.1M
2021-12-14 360.97 367.97 360.84 364.91 37.0M
2021-12-13 359.59 362.82 356.96 361.12 31.7M
2021-12-10 360.43 361.34 358.93 360.46 21.7M
2021-12-09 360.92 361.27 357.28 359.69 27.3M
2021-12-08 364.99 365.76 360.03 362.07 25.4M
2021-12-07 365.63 366.28 360.76 365.53 34.3M
2021-12-06 366.87 370.71 365.26 365.89 27.6M
2021-12-03 359.49 365.94 358.18 365.56 30.8M
2021-12-02 352.60 362.66 352.35 359.96 33.0M
2021-12-01 358.64 360.93 351.90 351.95 31.0M
2021-11-30 365.31 365.31 355.27 356.27 56.2M
2021-11-29 367.16 368.30 363.92 367.35 24.1M
2021-11-26 365.52 370.63 365.50 368.21 21.5M
2021-11-24 369.53 370.64 367.57 368.20 19.0M
2021-11-23 366.87 371.74 366.87 369.44 26.0M
2021-11-22 364.73 371.04 363.56 367.05 28.0M
2021-11-19 367.89 367.89 363.61 364.72 26.9M
2021-11-18 369.38 369.90 367.00 367.84 24.2M
2021-11-17 372.86 372.86 369.51 370.67 21.2M
2021-11-16 375.44 376.42 373.24 373.34 19.3M
2021-11-15 375.12 375.64 371.94 374.74 19.6M
2021-11-12 375.90 376.33 374.63 374.79 17.2M
2021-11-11 377.30 377.64 375.26 375.57 14.3M
2021-11-10 376.57 379.21 376.23 377.21 20.0M
2021-11-09 376.55 377.49 373.62 375.49 20.0M
2021-11-08 378.12 378.30 374.08 376.74 20.6M
2021-11-05 376.82 381.84 376.48 377.64 22.7M
2021-11-04 380.38 380.84 371.75 375.52 37.1M
2021-11-03 378.66 382.56 378.10 380.88 22.0M
2021-11-02 377.65 377.98 373.51 374.14 22.2M
2021-11-01 377.13 378.83 375.76 376.25 18.4M
2021-10-29 374.09 376.77 373.12 375.80 21.7M
2021-10-28 376.11 378.42 374.10 375.55 22.0M
2021-10-27 377.64 378.29 374.47 375.09 19.0M
2021-10-26 375.46 377.98 374.67 377.33 19.8M
2021-10-25 376.99 377.48 373.85 374.30 21.9M
2021-10-22 379.50 379.82 376.14 376.91 21.1M
2021-10-21 385.26 385.86 378.33 379.39 24.5M
2021-10-20 377.67 385.29 377.65 384.49 36.6M
2021-10-19 372.42 375.47 371.72 375.07 19.4M
2021-10-18 372.78 374.46 369.42 371.77 25.3M
2021-10-15 374.58 378.55 373.26 373.87 31.6M
2021-10-14 367.98 373.70 367.98 373.27 34.9M
2021-10-13 368.03 369.13 365.95 368.03 34.1M
2021-10-12 372.04 373.03 366.60 367.79 49.0M
2021-10-11 381.92 381.96 372.65 373.09 40.5M
2021-10-08 387.01 387.25 381.71 381.92 27.3M
2021-10-07 389.85 391.57 386.39 387.01 23.4M
2021-10-06 391.01 391.82 387.87 391.51 23.7M
2021-10-05 392.05 393.97 390.31 392.02 16.2M
2021-10-04 392.62 395.42 390.38 392.02 23.5M
2021-10-01 390.98 393.70 389.54 391.93 22.2M
2021-09-30 394.56 394.79 391.07 391.12 23.3M
2021-09-29 390.49 395.29 390.49 393.39 19.3M
2021-09-28 392.86 394.58 389.87 390.81 23.5M
2021-09-27 394.77 395.16 393.02 393.62 17.1M
2021-09-24 395.48 396.32 393.52 394.33 15.8M
2021-09-23 391.94 397.29 391.84 395.76 23.0M
2021-09-22 390.28 393.37 389.80 391.34 21.7M
2021-09-21 391.85 394.17 389.01 389.01 22.9M
2021-09-20 390.84 394.23 388.74 390.82 28.3M
2021-09-17 392.54 394.35 392.08 392.76 39.1M
2021-09-16 393.69 395.84 391.91 394.26 23.2M
2021-09-15 393.83 394.52 391.89 393.60 23.8M
2021-09-14 397.07 397.66 393.31 394.15 23.1M
2021-09-13 396.71 399.23 394.99 396.15 26.9M
2021-09-10 397.40 397.63 394.13 394.64 22.5M
2021-09-09 398.04 400.06 396.24 396.27 27.2M
2021-09-08 400.50 401.77 399.43 400.53 18.4M
2021-09-07 405.26 405.59 400.54 400.66 19.9M
2021-09-03 404.45 405.48 403.63 405.14 13.5M
2021-09-02 403.98 404.74 401.86 404.48 16.6M
2021-09-01 404.17 404.84 402.84 403.81 15.3M
2021-08-31 402.63 404.97 401.96 403.58 22.4M
2021-08-30 402.01 404.17 400.93 403.01 15.3M
2021-08-27 402.29 403.64 401.34 403.38 16.6M
2021-08-26 405.43 406.48 401.76 401.83 19.5M
2021-08-25 407.70 407.70 405.31 405.37 18.4M
2021-08-24 409.53 409.71 407.83 407.83 17.8M
2021-08-23 409.84 411.40 409.81 410.09 15.2M
2021-08-20 408.63 411.87 407.32 410.06 14.0M
2021-08-19 407.35 410.32 407.35 408.53 16.6M
2021-08-18 411.91 412.98 408.11 408.27 19.6M
2021-08-17 410.99 413.05 410.44 412.76 16.6M
2021-08-16 411.59 412.19 409.78 411.72 20.1M
2021-08-13 412.83 414.88 412.83 414.36 10.7M
2021-08-12 412.96 414.12 412.46 412.97 12.5M
2021-08-11 411.70 413.67 411.42 412.47 14.3M
2021-08-10 408.49 411.13 407.88 410.91 14.5M
2021-08-09 409.58 410.59 408.71 408.81 18.2M
2021-08-06 409.11 410.93 408.26 408.75 18.0M
2021-08-05 410.34 410.84 408.61 408.97 16.9M
2021-08-04 412.17 412.56 409.43 409.56 21.1M
2021-08-03 414.01 414.86 412.31 413.29 16.0M
2021-08-02 413.78 416.40 412.71 413.77 17.5M
2021-07-30 413.87 415.41 412.28 413.26 20.1M
2021-07-29 415.38 417.53 414.52 414.82 17.0M
2021-07-28 416.18 417.25 413.31 413.79 17.2M
2021-07-27 413.43 416.66 412.15 416.16 19.1M
2021-07-26 413.37 414.79 412.60 414.01 19.1M
2021-07-23 414.70 415.14 413.18 413.80 19.3M
2021-07-22 415.79 415.80 412.42 414.75 20.5M
2021-07-21 417.26 419.70 414.47 414.62 29.9M
2021-07-20 414.80 419.53 412.43 412.48 27.5M
2021-07-19 418.00 419.16 410.44 414.05 29.2M
2021-07-16 420.99 423.29 420.70 421.08 14.0M
2021-07-15 419.74 421.21 419.74 420.74 16.2M
2021-07-14 418.60 420.73 417.70 419.92 16.9M
2021-07-13 417.83 420.49 417.03 417.83 15.1M
2021-07-12 415.94 418.64 415.45 417.49 15.5M
2021-07-09 414.35 418.22 413.84 416.38 16.8M
2021-07-08 415.78 416.88 413.76 414.89 20.9M
2021-07-07 418.67 420.52 416.89 420.41 16.2M
2021-07-06 418.70 419.23 415.44 418.78 16.3M
2021-07-02 417.92 419.58 417.16 418.59 14.0M
2021-07-01 415.91 417.55 415.22 417.03 14.4M
2021-06-30 414.43 415.89 413.86 415.23 17.9M
2021-06-29 416.53 417.04 414.16 414.32 18.5M
2021-06-28 417.39 417.88 416.02 416.21 16.6M
2021-06-25 417.04 418.78 416.39 417.53 19.6M
2021-06-24 416.43 417.92 415.50 417.70 17.6M
2021-06-23 418.19 419.34 415.57 415.62 18.7M
2021-06-22 419.39 419.89 416.84 417.86 16.8M
2021-06-21 416.35 418.19 415.38 417.84 17.0M
2021-06-18 417.56 417.56 413.48 414.00 43.7M
2021-06-17 418.76 421.41 418.76 419.23 18.4M
2021-06-16 422.74 423.49 417.79 418.65 20.0M
2021-06-15 422.03 424.33 421.71 422.76 15.4M
2021-06-14 421.98 422.54 419.76 421.83 15.5M
2021-06-11 424.74 424.74 420.95 422.75 16.6M
2021-06-10 424.58 425.86 423.64 423.69 15.6M
2021-06-09 421.87 424.87 421.87 422.70 18.9M
2021-06-08 420.90 422.38 419.17 421.80 20.9M
2021-06-07 421.20 421.67 419.86 420.62 14.0M
2021-06-04 418.78 422.32 418.77 421.93 15.4M
2021-06-03 414.99 419.30 414.98 418.51 18.7M
2021-06-02 414.32 416.38 413.19 415.69 17.4M
2021-06-01 416.47 417.85 414.16 414.78 18.6M
2021-05-28 414.58 416.49 414.24 415.17 18.3M
2021-05-27 413.66 415.53 411.62 413.98 38.2M
2021-05-26 411.43 414.42 410.93 413.09 20.1M
2021-05-25 415.23 415.23 410.60 411.52 21.5M
2021-05-24 414.65 416.21 413.23 414.98 17.5M
2021-05-21 414.94 416.33 412.34 413.31 18.9M
2021-05-20 411.77 414.98 411.35 412.74 25.2M
2021-05-19 410.59 412.23 408.01 412.06 27.0M
2021-05-18 418.88 418.88 412.07 413.96 34.2M
2021-05-17 427.63 428.22 421.61 422.08 27.6M
2021-05-14 426.24 429.31 425.93 427.16 19.2M
2021-05-13 420.16 427.80 419.75 425.20 17.1M
2021-05-12 422.34 424.47 420.26 421.89 18.7M
2021-05-11 427.63 428.87 421.83 423.64 21.2M
2021-05-10 427.45 430.94 426.86 427.28 28.0M
2021-05-07 425.36 427.67 424.67 425.45 21.6M
2021-05-06 421.50 428.54 420.07 428.37 22.8M
2021-05-05 419.10 423.40 419.10 421.46 19.5M
2021-05-04 415.02 416.80 412.81 416.64 27.0M
2021-05-03 417.70 418.00 414.90 415.23 21.9M
2021-04-30 413.30 415.40 410.65 415.02 21.1M
2021-04-29 408.43 414.92 408.27 413.92 21.6M
2021-04-28 407.56 409.26 406.86 407.62 14.8M
2021-04-27 408.44 409.63 406.60 407.66 24.6M
2021-04-26 413.33 413.60 410.18 410.71 17.5M
2021-04-23 411.03 414.50 409.30 413.30 21.1M
2021-04-22 415.39 416.05 410.90 411.98 24.2M
2021-04-21 417.51 419.91 415.29 416.94 21.4M
2021-04-20 416.95 417.98 414.61 417.09 19.9M
2021-04-19 419.94 420.73 417.04 418.21 14.4M
2021-04-16 416.30 419.59 414.88 418.42 23.5M
2021-04-15 412.96 415.24 412.53 414.07 16.7M
2021-04-14 412.49 415.61 410.90 412.86 16.8M
2021-04-13 410.99 414.01 410.70 413.12 19.0M
2021-04-12 411.53 413.60 410.29 412.67 22.1M
2021-04-09 413.03 413.13 409.23 411.06 16.4M
2021-04-08 415.63 415.76 412.00 412.49 18.9M
2021-04-07 421.17 422.94 418.63 420.02 16.3M
2021-04-06 419.78 421.72 418.66 421.68 17.2M
2021-04-05 416.17 421.44 415.99 420.38 18.7M
2021-04-01 411.08 414.59 409.57 414.40 17.1M
2021-03-31 412.98 413.03 411.13 411.78 23.8M
2021-03-30 414.51 414.51 410.94 413.66 17.7M
2021-03-29 409.12 415.36 408.41 414.05 21.8M
2021-03-26 406.69 410.56 406.58 410.16 23.9M
2021-03-25 404.44 407.40 401.93 406.19 22.4M
2021-03-24 403.66 406.78 402.96 403.30 18.2M
2021-03-23 403.83 408.41 403.18 404.33 23.9M
2021-03-22 399.54 404.42 398.51 403.93 24.6M
2021-03-19 402.20 402.81 398.33 400.57 47.3M
2021-03-18 400.20 402.99 398.33 401.50 23.7M
2021-03-17 400.74 402.36 397.15 400.31 21.4M
2021-03-16 398.54 401.26 397.12 400.08 23.5M
2021-03-15 400.33 401.76 394.98 398.44 24.6M
2021-03-12 399.41 401.92 398.84 399.51 28.2M
2021-03-11 407.81 407.81 397.70 397.98 39.3M
2021-03-10 404.57 408.59 401.44 407.61 23.0M
2021-03-09 407.11 407.99 401.89 401.96 27.0M
2021-03-08 398.89 409.20 398.27 405.73 31.4M
2021-03-05 390.46 400.75 389.64 399.58 31.4M
2021-03-04 393.01 393.29 386.09 388.39 28.5M
2021-03-03 389.33 395.45 388.47 391.71 27.9M
2021-03-02 395.33 396.64 392.11 392.29 21.7M
2021-03-01 393.74 397.78 393.36 395.21 26.4M
2021-02-26 397.67 398.69 392.10 392.13 28.7M
2021-02-25 400.39 401.79 396.62 399.34 35.6M
2021-02-24 399.98 403.12 397.53 401.54 21.5M
2021-02-23 398.59 402.25 395.59 400.93 27.5M
2021-02-22 397.75 400.15 395.54 396.78 23.2M
2021-02-19 405.62 405.62 397.76 398.50 23.8M
2021-02-18 401.89 405.29 398.86 403.65 27.0M
2021-02-17 397.80 403.77 395.61 402.38 46.5M
2021-02-16 388.69 388.69 385.78 387.52 25.0M
2021-02-12 390.40 391.30 388.42 389.06 21.1M
2021-02-11 395.09 395.09 390.88 391.78 20.5M
2021-02-10 395.71 397.03 393.60 393.80 19.0M
2021-02-09 395.38 395.54 392.24 394.00 23.0M
2021-02-08 397.45 397.56 392.19 395.55 23.3M
2021-02-05 398.62 399.91 396.22 396.37 21.6M
2021-02-04 397.33 400.44 396.16 399.44 22.1M
2021-02-03 396.54 397.64 394.09 396.60 17.9M
2021-02-02 393.94 400.52 392.64 396.95 22.3M
2021-02-01 396.87 396.87 392.08 393.10 24.6M
2021-01-29 395.94 397.54 392.53 393.85 30.9M
2021-01-28 395.36 404.59 394.42 398.51 28.6M
2021-01-27 408.98 408.98 393.51 393.80 44.1M
2021-01-26 408.76 411.25 407.19 407.85 39.8M
2021-01-25 411.68 418.59 411.22 417.63 24.9M
2021-01-22 410.39 413.41 407.84 411.92 18.9M
2021-01-21 411.89 413.23 409.44 410.86 16.1M
2021-01-20 408.94 412.89 407.22 412.27 24.3M
2021-01-19 410.42 411.37 407.34 409.26 23.0M
2021-01-15 403.99 409.91 403.91 409.05 20.5M
2021-01-14 408.00 408.89 404.65 405.21 24.8M
2021-01-13 408.90 409.88 407.89 408.21 19.9M
2021-01-12 412.98 412.98 405.76 409.45 28.1M
2021-01-11 416.97 417.84 413.19 413.77 18.0M
2021-01-08 418.33 418.75 413.85 417.25 31.5M
2021-01-07 419.27 421.75 417.80 419.78 23.9M
2021-01-06 419.14 423.94 417.55 422.64 26.8M
2021-01-05 420.67 421.88 418.00 419.02 17.9M
2021-01-04 423.24 423.96 417.49 420.93 22.7M