DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ 美国 →
177.34
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 172.24 172.24 171.72 172.08 1,844.2K
09:31 171.98 171.98 171.08 171.13 561.1K
09:32 171.08 171.08 170.13 170.13 788.5K
09:33 170.05 170.53 169.96 170.53 409.8K
09:34 170.47 170.68 170.44 170.52 459.7K
09:35 170.47 170.93 170.35 170.93 608.7K
09:36 170.89 171.08 170.89 170.93 445.8K
09:37 170.95 171.18 170.95 170.98 618.6K
09:38 170.96 171.01 170.67 171.01 238.3K
09:39 170.79 170.84 170.70 170.70 628.0K
09:40 170.77 170.99 170.77 170.85 257.4K
09:41 170.82 171.02 170.82 170.93 486.8K
09:42 170.86 170.86 170.57 170.57 271.0K
09:43 170.47 170.65 170.47 170.53 307.8K
09:44 170.51 170.73 170.51 170.73 173.2K
09:45 170.70 170.70 170.49 170.49 451.7K
09:46 170.58 170.74 170.51 170.51 317.9K
09:47 170.56 170.56 170.33 170.44 323.3K
09:48 170.47 170.49 170.36 170.37 265.0K
09:49 170.40 170.48 170.40 170.48 230.0K
09:50 170.53 170.53 170.43 170.43 345.4K
09:51 170.39 170.50 170.36 170.37 332.5K
09:52 170.41 170.49 170.36 170.48 223.9K
09:53 170.42 170.50 170.22 170.29 634.9K
09:54 170.28 170.30 170.19 170.25 358.8K
09:55 170.29 170.37 170.23 170.28 377.2K
09:56 170.22 170.24 170.05 170.16 610.4K
09:57 170.14 170.24 169.99 170.21 462.4K
09:58 170.17 170.25 170.02 170.03 385.8K
09:59 170.03 170.14 170.02 170.14 409.0K
10:00 170.12 170.24 170.10 170.20 541.7K
10:01 170.21 170.42 170.18 170.36 415.2K
10:02 170.38 170.38 170.16 170.16 271.3K
10:03 170.19 170.19 169.91 169.91 405.4K
10:04 169.92 169.92 169.63 169.63 239.3K
10:05 169.71 169.75 169.63 169.70 372.5K
10:06 169.79 169.79 169.70 169.79 380.5K
10:07 169.72 169.74 169.57 169.74 380.7K
10:08 169.74 169.74 169.63 169.73 185.5K
10:09 169.71 169.71 169.59 169.59 204.4K
10:10 169.55 169.67 169.55 169.57 311.2K
10:11 169.55 169.60 169.45 169.52 263.8K
10:12 169.52 169.77 169.48 169.74 329.2K
10:13 169.74 169.76 169.70 169.71 177.6K
10:14 169.75 169.75 169.45 169.45 315.6K
10:15 169.45 169.67 169.44 169.67 324.7K
10:16 169.62 169.69 169.58 169.66 248.2K
10:17 169.61 169.61 169.47 169.47 131.4K
10:18 169.42 169.64 169.40 169.64 309.7K
10:19 169.67 169.67 169.43 169.51 296.4K
10:20 169.56 169.70 169.55 169.68 231.8K
10:21 169.67 169.85 169.67 169.85 211.0K
10:22 169.87 169.95 169.78 169.84 217.6K
10:23 169.89 170.01 169.89 169.98 148.8K
10:24 169.97 169.99 169.93 169.99 139.4K
10:25 169.98 170.01 169.95 170.01 146.6K
10:26 170.03 170.24 170.01 170.12 216.7K
10:27 170.11 170.30 170.11 170.22 147.1K
10:28 170.25 170.30 170.15 170.29 220.8K
10:29 170.29 170.30 170.17 170.19 109.5K
10:30 170.23 170.31 170.18 170.27 109.2K
10:31 170.29 170.47 170.26 170.44 170.6K
10:32 170.46 170.53 170.37 170.53 122.9K
10:33 170.53 170.70 170.48 170.62 342.8K
10:34 170.59 170.64 170.59 170.61 94.0K
10:35 170.61 170.61 170.54 170.56 76.4K
10:36 170.58 170.64 170.55 170.60 183.4K
10:37 170.60 170.84 170.60 170.80 191.8K
10:38 170.79 170.87 170.78 170.81 104.1K
10:39 170.81 170.87 170.77 170.87 136.2K
10:40 170.85 170.94 170.81 170.93 339.7K
10:41 170.92 171.01 170.92 171.01 131.8K
10:42 170.98 171.02 170.83 170.83 322.6K
10:43 170.84 170.84 170.72 170.76 112.3K
10:44 170.80 170.84 170.73 170.74 112.7K
10:45 170.78 170.83 170.70 170.73 205.3K
10:46 170.73 170.76 170.69 170.69 111.5K
10:47 170.70 170.71 170.61 170.63 106.2K
10:48 170.63 170.66 170.59 170.61 126.0K
10:49 170.62 170.72 170.62 170.72 125.8K
10:50 170.73 170.74 170.65 170.68 132.6K
10:51 170.65 170.82 170.63 170.82 267.0K
10:52 170.80 170.83 170.79 170.81 159.0K
10:53 170.71 170.81 170.67 170.79 106.3K
10:54 170.80 170.99 170.80 170.98 345.8K
10:55 170.94 170.94 170.81 170.82 183.5K
10:56 170.79 170.82 170.73 170.77 88.9K
10:57 170.77 170.90 170.74 170.88 115.1K
10:58 170.90 170.95 170.90 170.95 130.9K
10:59 170.96 171.06 170.96 171.05 176.8K
11:00 171.02 171.04 170.83 170.83 194.0K
11:01 170.83 170.89 170.82 170.87 234.7K
11:02 170.85 170.90 170.80 170.84 121.1K
11:03 170.88 170.88 170.82 170.85 187.1K
11:04 170.85 170.87 170.84 170.85 64.6K
11:05 170.84 171.02 170.84 171.02 135.0K
11:06 171.11 171.17 171.09 171.16 344.7K
11:07 171.15 171.16 171.08 171.10 168.0K
11:08 171.14 171.15 171.10 171.12 203.5K
11:09 171.11 171.12 171.03 171.03 86.1K
11:10 171.04 171.18 171.03 171.17 130.4K
11:11 171.16 171.20 171.16 171.19 125.6K
11:12 171.18 171.22 171.16 171.20 154.8K
11:13 171.19 171.26 171.15 171.24 142.5K
11:14 171.25 171.32 171.25 171.31 148.7K
11:15 171.31 171.39 171.31 171.34 315.6K
11:16 171.32 171.37 171.25 171.33 132.8K
11:17 171.32 171.35 171.31 171.35 227.2K
11:18 171.36 171.42 171.34 171.37 108.0K
11:19 171.36 171.36 171.30 171.31 83.6K
11:20 171.30 171.42 171.30 171.42 134.0K
11:21 171.40 171.48 171.37 171.48 281.3K
11:22 171.49 171.49 171.42 171.42 143.1K
11:23 171.41 171.46 171.32 171.32 96.3K
11:24 171.34 171.35 171.30 171.33 49.7K
11:25 171.33 171.35 171.31 171.32 156.1K
11:26 171.32 171.38 171.30 171.34 111.9K
11:27 171.33 171.35 171.31 171.32 95.2K
11:28 171.29 171.29 171.19 171.21 315.1K
11:29 171.21 171.27 171.20 171.27 160.9K
11:30 171.24 171.24 171.17 171.22 154.2K
11:31 171.25 171.30 171.14 171.14 139.9K
11:32 171.14 171.16 171.11 171.14 106.0K
11:33 171.12 171.16 171.12 171.15 42.1K
11:34 171.19 171.21 171.07 171.14 167.4K
11:35 171.18 171.18 171.08 171.11 99.0K
11:36 171.10 171.13 171.08 171.11 43.6K
11:37 171.11 171.19 171.11 171.17 60.3K
11:38 171.18 171.24 171.17 171.24 40.5K
11:39 171.24 171.24 171.16 171.17 103.8K
11:40 171.18 171.21 171.17 171.20 83.2K
11:41 171.19 171.22 171.18 171.20 39.8K
11:42 171.20 171.20 171.11 171.11 141.6K
11:43 171.13 171.13 171.04 171.06 102.2K
11:44 171.07 171.07 170.97 171.00 89.7K
11:45 171.00 171.02 170.91 170.91 80.8K
11:46 170.93 170.93 170.73 170.73 81.9K
11:47 170.72 170.79 170.68 170.69 86.4K
11:48 170.67 170.67 170.63 170.64 47.0K
11:49 170.64 170.66 170.59 170.62 46.1K
11:50 170.61 170.67 170.61 170.66 142.2K
11:51 170.67 170.68 170.63 170.63 107.1K
11:52 170.57 170.57 170.53 170.55 91.5K
11:53 170.52 170.57 170.52 170.56 43.4K
11:54 170.57 170.60 170.56 170.58 49.9K
11:55 170.59 170.68 170.59 170.62 134.5K
11:56 170.62 170.62 170.54 170.54 80.0K
11:57 170.50 170.53 170.50 170.51 78.9K
11:58 170.52 170.52 170.44 170.45 61.2K
11:59 170.45 170.46 170.41 170.44 131.0K
12:00 170.45 170.50 170.45 170.48 177.9K
12:01 170.51 170.53 170.47 170.47 79.1K
12:02 170.45 170.53 170.45 170.51 56.6K
12:03 170.52 170.52 170.46 170.47 57.4K
12:04 170.47 170.47 170.43 170.43 72.8K
12:05 170.43 170.51 170.41 170.50 99.3K
12:06 170.50 170.53 170.50 170.50 62.1K
12:07 170.51 170.56 170.47 170.56 166.8K
12:08 170.58 170.58 170.55 170.55 78.2K
12:09 170.56 170.56 170.49 170.51 67.0K
12:10 170.51 170.54 170.50 170.51 86.3K
12:11 170.50 170.55 170.50 170.51 45.3K
12:12 170.51 170.70 170.51 170.70 102.7K
12:13 170.71 170.81 170.71 170.81 128.7K
12:14 170.77 170.81 170.76 170.77 117.0K
12:15 170.80 170.84 170.79 170.79 50.0K
12:16 170.82 170.82 170.73 170.73 90.3K
12:17 170.75 170.77 170.69 170.72 46.0K
12:18 170.71 170.72 170.68 170.68 83.9K
12:19 170.70 170.70 170.63 170.64 59.9K
12:20 170.65 170.66 170.61 170.62 89.6K
12:21 170.62 170.65 170.62 170.62 62.6K
12:22 170.63 170.67 170.55 170.55 84.9K
12:23 170.55 170.56 170.53 170.55 28.0K
12:24 170.55 170.56 170.51 170.52 51.8K
12:25 170.49 170.54 170.49 170.51 37.2K
12:26 170.51 170.53 170.46 170.46 150.5K
12:27 170.46 170.49 170.44 170.48 40.8K
12:28 170.49 170.50 170.38 170.38 81.7K
12:29 170.38 170.38 170.32 170.37 136.4K
12:30 170.37 170.40 170.37 170.38 95.2K
12:31 170.39 170.42 170.39 170.40 71.2K
12:32 170.40 170.47 170.38 170.46 68.2K
12:33 170.46 170.47 170.36 170.39 91.6K
12:34 170.38 170.41 170.37 170.39 47.4K
12:35 170.41 170.45 170.41 170.45 42.9K
12:36 170.44 170.48 170.43 170.47 42.4K
12:37 170.46 170.48 170.43 170.45 62.8K
12:38 170.46 170.47 170.43 170.43 39.4K
12:39 170.51 170.55 170.50 170.52 170.6K
12:40 170.50 170.50 170.44 170.46 71.2K
12:41 170.42 170.49 170.42 170.49 40.0K
12:42 170.48 170.51 170.48 170.50 55.9K
12:43 170.50 170.52 170.48 170.48 68.0K
12:44 170.50 170.55 170.50 170.54 102.5K
12:45 170.55 170.55 170.42 170.42 110.8K
12:46 170.41 170.46 170.40 170.44 28.2K
12:47 170.40 170.46 170.40 170.41 95.3K
12:48 170.41 170.50 170.41 170.50 130.3K
12:49 170.43 170.44 170.38 170.40 88.3K
12:50 170.41 170.52 170.41 170.51 65.7K
12:51 170.51 170.52 170.49 170.49 75.9K
12:52 170.49 170.53 170.49 170.51 51.8K
12:53 170.51 170.52 170.46 170.50 79.3K
12:54 170.50 170.53 170.50 170.50 77.8K
12:55 170.51 170.52 170.45 170.46 51.1K
12:56 170.46 170.47 170.42 170.45 35.6K
12:57 170.45 170.57 170.44 170.55 125.1K
12:58 170.55 170.55 170.49 170.50 78.3K
12:59 170.51 170.51 170.45 170.47 70.5K
13:00 170.47 170.61 170.46 170.61 113.4K
13:01 170.61 170.66 170.59 170.60 131.4K
13:02 170.60 170.60 170.55 170.56 44.1K
13:03 170.52 170.57 170.52 170.55 55.3K
13:04 170.56 170.67 170.56 170.64 100.0K
13:05 170.63 170.63 170.52 170.52 106.8K
13:06 170.52 170.63 170.52 170.60 79.5K
13:07 170.62 170.63 170.61 170.63 28.9K
13:08 170.63 170.66 170.63 170.66 38.0K
13:09 170.66 170.69 170.62 170.62 214.7K
13:10 170.64 170.64 170.55 170.55 161.0K
13:11 170.53 170.55 170.52 170.53 45.6K
13:12 170.53 170.57 170.52 170.57 72.4K
13:13 170.58 170.59 170.52 170.54 168.6K
13:14 170.54 170.54 170.49 170.53 73.3K
13:15 170.53 170.53 170.51 170.52 36.8K
13:16 170.53 170.54 170.51 170.52 62.6K
13:17 170.52 170.55 170.52 170.54 47.1K
13:18 170.53 170.53 170.48 170.50 48.7K
13:19 170.50 170.51 170.48 170.51 71.4K
13:20 170.49 170.49 170.38 170.38 130.8K
13:21 170.39 170.44 170.39 170.42 75.4K
13:22 170.45 170.48 170.43 170.47 201.2K
13:23 170.47 170.47 170.42 170.44 43.1K
13:24 170.42 170.44 170.41 170.42 49.4K
13:25 170.40 170.40 170.35 170.35 128.3K
13:26 170.34 170.40 170.31 170.40 71.3K
13:27 170.41 170.41 170.38 170.39 40.1K
13:28 170.39 170.42 170.39 170.41 56.8K
13:29 170.41 170.41 170.37 170.38 45.3K
13:30 170.38 170.40 170.37 170.38 325.1K
13:31 170.38 170.39 170.37 170.38 48.1K
13:32 170.36 170.39 170.36 170.39 98.9K
13:33 170.37 170.40 170.37 170.38 39.3K
13:34 170.41 170.49 170.40 170.49 198.0K
13:35 170.51 170.54 170.49 170.49 110.7K
13:36 170.50 170.56 170.50 170.54 61.5K
13:37 170.56 170.66 170.56 170.63 125.0K
13:38 170.64 170.72 170.62 170.72 108.7K
13:39 170.73 170.73 170.70 170.70 68.6K
13:40 170.70 170.72 170.69 170.70 63.3K
13:41 170.70 170.70 170.65 170.66 83.9K
13:42 170.68 170.69 170.67 170.69 162.7K
13:43 170.68 170.69 170.66 170.66 47.0K
13:44 170.68 170.72 170.67 170.71 77.8K
13:45 170.72 170.74 170.70 170.72 68.8K
13:46 170.73 170.77 170.70 170.72 147.4K
13:47 170.64 170.64 170.60 170.62 154.5K
13:48 170.63 170.72 170.62 170.71 114.9K
13:49 170.71 170.82 170.70 170.82 71.6K
13:50 170.80 170.81 170.79 170.81 71.4K
13:51 170.81 170.82 170.79 170.81 34.7K
13:52 170.79 170.82 170.78 170.81 52.2K
13:53 170.83 170.83 170.77 170.80 114.0K
13:54 170.79 170.82 170.78 170.80 32.8K
13:55 170.80 170.81 170.78 170.78 78.2K
13:56 170.78 170.85 170.78 170.84 87.0K
13:57 170.84 170.88 170.84 170.87 39.6K
13:58 170.87 170.88 170.81 170.81 94.9K
13:59 170.82 170.82 170.76 170.82 46.1K
14:00 170.79 170.79 170.72 170.72 72.3K
14:01 170.71 170.78 170.71 170.76 160.7K
14:02 170.76 170.78 170.76 170.78 39.9K
14:03 170.79 170.86 170.79 170.86 114.3K
14:04 170.86 170.86 170.75 170.77 164.9K
14:05 170.77 170.78 170.75 170.75 84.9K
14:06 170.75 170.79 170.75 170.79 50.6K
14:07 170.77 170.80 170.77 170.78 37.4K
14:08 170.79 170.82 170.77 170.77 88.3K
14:09 170.78 170.80 170.78 170.80 57.7K
14:10 170.76 170.79 170.76 170.78 62.0K
14:11 170.79 170.81 170.79 170.80 65.7K
14:12 170.79 170.83 170.77 170.79 196.3K
14:13 170.78 170.79 170.73 170.74 92.4K
14:14 170.74 170.74 170.72 170.72 55.0K
14:15 170.72 170.74 170.70 170.70 108.6K
14:16 170.74 170.77 170.71 170.73 111.3K
14:17 170.69 170.69 170.60 170.60 94.5K
14:18 170.61 170.61 170.59 170.61 78.2K
14:19 170.59 170.59 170.52 170.52 84.8K
14:20 170.51 170.54 170.51 170.52 77.9K
14:21 170.51 170.56 170.51 170.53 124.9K
14:22 170.53 170.53 170.50 170.51 27.1K
14:23 170.51 170.53 170.51 170.52 42.7K
14:24 170.52 170.53 170.50 170.50 56.6K
14:25 170.52 170.53 170.50 170.52 46.1K
14:26 170.52 170.52 170.45 170.46 190.6K
14:27 170.48 170.51 170.48 170.51 93.0K
14:28 170.49 170.51 170.48 170.50 39.0K
14:29 170.49 170.52 170.49 170.51 63.2K
14:30 170.51 170.55 170.51 170.54 94.4K
14:31 170.54 170.54 170.52 170.54 53.4K
14:32 170.53 170.54 170.52 170.52 62.4K
14:33 170.53 170.55 170.52 170.54 96.8K
14:34 170.53 170.54 170.53 170.53 97.3K
14:35 170.53 170.53 170.43 170.43 169.3K
14:36 170.43 170.43 170.34 170.35 91.0K
14:37 170.38 170.40 170.36 170.36 74.8K
14:38 170.36 170.38 170.34 170.35 124.8K
14:39 170.35 170.36 170.32 170.35 88.8K
14:40 170.35 170.37 170.31 170.33 56.4K
14:41 170.33 170.35 170.32 170.35 71.8K
14:42 170.34 170.34 170.32 170.32 69.8K
14:43 170.31 170.33 170.31 170.32 56.4K
14:44 170.33 170.34 170.31 170.32 55.2K
14:45 170.31 170.33 170.30 170.32 49.7K
14:46 170.31 170.41 170.30 170.38 227.4K
14:47 170.38 170.41 170.37 170.38 79.0K
14:48 170.40 170.40 170.34 170.35 303.1K
14:49 170.32 170.32 170.28 170.29 156.0K
14:50 170.30 170.43 170.30 170.43 148.7K
14:51 170.43 170.43 170.33 170.34 171.7K
14:52 170.33 170.35 170.29 170.30 130.4K
14:53 170.31 170.32 170.30 170.30 53.3K
14:54 170.35 170.36 170.32 170.34 90.4K
14:55 170.34 170.35 170.33 170.33 82.8K
14:56 170.34 170.39 170.34 170.35 121.4K
14:57 170.36 170.37 170.34 170.34 155.3K
14:58 170.32 170.33 170.27 170.29 753.5K
14:59 170.27 170.33 170.27 170.31 218.3K
15:00 170.32 170.32 170.22 170.22 168.9K
15:01 170.21 170.24 170.19 170.19 182.0K
15:02 170.23 170.24 170.20 170.20 213.8K
15:03 170.20 170.23 170.19 170.19 104.1K
15:04 170.20 170.20 170.16 170.16 90.5K
15:05 170.16 170.21 170.14 170.20 156.3K
15:06 170.20 170.22 170.18 170.22 137.0K
15:07 170.20 170.24 170.19 170.22 184.5K
15:08 170.21 170.21 170.17 170.17 147.3K
15:09 170.17 170.17 170.12 170.13 161.5K
15:10 170.11 170.17 170.11 170.17 190.1K
15:11 170.17 170.19 170.15 170.17 124.4K
15:12 170.16 170.17 170.16 170.17 105.3K
15:13 170.16 170.16 170.15 170.15 181.0K
15:14 170.13 170.13 170.07 170.08 150.1K
15:15 170.10 170.14 170.07 170.12 283.2K
15:16 170.13 170.14 170.09 170.09 100.4K
15:17 170.10 170.12 170.08 170.12 84.9K
15:18 170.11 170.14 170.11 170.13 178.5K
15:19 170.15 170.15 170.12 170.14 124.2K
15:20 170.14 170.16 170.13 170.14 68.8K
15:21 170.14 170.15 170.07 170.07 182.4K
15:22 170.08 170.10 170.07 170.08 182.4K
15:23 170.08 170.18 170.08 170.13 323.5K
15:24 170.13 170.24 170.13 170.24 164.5K
15:25 170.19 170.21 170.17 170.21 213.0K
15:26 170.20 170.21 170.15 170.17 90.9K
15:27 170.17 170.17 170.12 170.13 118.0K
15:28 170.15 170.15 170.08 170.09 163.0K
15:29 170.09 170.12 170.09 170.11 87.1K
15:30 170.09 170.13 170.09 170.11 150.6K
15:31 170.11 170.16 170.11 170.11 299.0K
15:32 170.11 170.14 170.09 170.13 220.9K
15:33 170.14 170.23 170.14 170.22 152.6K
15:34 170.21 170.22 170.19 170.20 83.4K
15:35 170.17 170.20 170.15 170.15 167.0K
15:36 170.15 170.15 170.07 170.07 166.4K
15:37 170.01 170.02 169.91 169.91 525.8K
15:38 169.92 169.92 169.77 169.77 194.6K
15:39 169.78 169.78 169.66 169.67 180.0K
15:40 169.65 169.68 169.63 169.66 245.2K
15:41 169.66 169.66 169.54 169.65 383.5K
15:42 169.64 169.67 169.61 169.63 213.4K
15:43 169.65 169.65 169.56 169.56 222.8K
15:44 169.58 169.58 169.47 169.48 235.2K
15:45 169.48 169.61 169.46 169.60 169.1K
15:46 169.61 169.62 169.55 169.60 206.3K
15:47 169.62 169.70 169.62 169.69 146.2K
15:48 169.70 169.82 169.70 169.80 310.8K
15:49 169.80 169.81 169.78 169.81 190.9K
15:50 169.85 169.93 169.79 169.92 501.5K
15:51 169.95 170.00 169.90 170.00 357.7K
15:52 170.01 170.01 169.92 169.92 349.4K
15:53 169.95 169.95 169.82 169.83 374.9K
15:54 169.82 169.89 169.82 169.83 325.7K
15:55 169.76 169.81 169.71 169.77 645.0K
15:56 169.78 169.79 169.72 169.75 447.6K
15:57 169.76 169.79 169.69 169.69 838.2K
15:58 169.68 169.70 169.64 169.64 771.4K
15:59 169.66 169.75 169.66 169.74 1,571.2K
16:00 169.70 169.70 169.69 169.69 11,743.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据