DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ 美国 →
176.16
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 172.45 172.75 172.45 172.75 3,188.1K
09:31 172.87 173.05 172.80 173.05 243.2K
09:32 173.12 173.12 172.83 172.87 317.7K
09:33 172.84 172.94 172.76 172.86 353.4K
09:34 172.86 172.90 172.76 172.83 315.9K
09:35 172.90 172.92 172.74 172.77 194.5K
09:36 172.77 172.84 172.55 172.80 147.4K
09:37 172.79 172.86 172.60 172.60 346.3K
09:38 172.56 172.78 172.56 172.69 165.3K
09:39 172.66 172.67 172.53 172.67 107.2K
09:40 172.83 172.88 172.80 172.83 93.9K
09:41 172.83 173.00 172.83 172.89 92.9K
09:42 172.88 172.98 172.77 172.90 124.9K
09:43 172.90 172.90 172.54 172.54 158.8K
09:44 172.54 172.60 172.50 172.55 68.1K
09:45 172.50 172.54 172.44 172.54 98.7K
09:46 172.54 172.56 172.48 172.51 73.9K
09:47 172.46 172.61 172.45 172.61 80.8K
09:48 172.59 172.68 172.57 172.57 71.6K
09:49 172.55 172.55 172.48 172.51 79.2K
09:50 172.53 172.58 172.43 172.47 125.7K
09:51 172.51 172.65 172.50 172.50 136.4K
09:52 172.39 172.43 172.36 172.43 129.4K
09:53 172.43 172.54 172.39 172.46 107.0K
09:54 172.45 172.54 172.44 172.51 56.8K
09:55 172.50 172.57 172.47 172.57 80.4K
09:56 172.50 172.50 172.43 172.48 71.1K
09:57 172.45 172.46 172.38 172.44 118.3K
09:58 172.43 172.43 172.34 172.42 146.3K
09:59 172.42 172.54 172.42 172.49 165.2K
10:00 172.67 172.67 172.56 172.56 212.3K
10:01 172.52 172.53 172.45 172.49 97.4K
10:02 172.48 172.53 172.41 172.48 115.7K
10:03 172.48 172.49 172.29 172.31 210.2K
10:04 172.25 172.25 172.04 172.06 69.7K
10:05 172.00 172.22 172.00 172.20 112.2K
10:06 172.21 172.24 172.18 172.18 92.2K
10:07 172.18 172.32 172.17 172.32 56.9K
10:08 172.30 172.35 172.28 172.33 72.3K
10:09 172.31 172.36 172.21 172.23 115.8K
10:10 172.20 172.32 172.20 172.29 72.8K
10:11 172.32 172.40 172.32 172.40 93.2K
10:12 172.40 172.53 172.39 172.46 91.3K
10:13 172.46 172.51 172.44 172.48 73.3K
10:14 172.48 172.52 172.48 172.50 100.8K
10:15 172.50 172.59 172.50 172.55 84.5K
10:16 172.54 172.56 172.48 172.49 71.9K
10:17 172.52 172.69 172.52 172.69 86.7K
10:18 172.70 172.72 172.66 172.71 69.7K
10:19 172.74 172.81 172.64 172.80 103.2K
10:20 172.80 172.85 172.79 172.84 78.5K
10:21 172.87 172.89 172.81 172.89 107.8K
10:22 172.92 172.97 172.89 172.96 135.7K
10:23 172.95 173.00 172.93 172.96 73.2K
10:24 172.96 173.01 172.96 172.99 104.2K
10:25 173.00 173.04 172.99 172.99 71.7K
10:26 173.03 173.07 173.02 173.04 86.2K
10:27 173.04 173.10 173.03 173.04 81.2K
10:28 173.07 173.11 173.05 173.09 39.3K
10:29 173.09 173.13 173.08 173.13 78.1K
10:30 173.10 173.10 173.02 173.03 111.6K
10:31 173.02 173.04 172.94 172.95 96.9K
10:32 172.94 173.03 172.92 172.92 111.1K
10:33 172.91 172.97 172.90 172.95 46.7K
10:34 172.94 172.98 172.94 172.97 67.2K
10:35 172.96 173.03 172.96 172.99 82.0K
10:36 172.98 173.03 172.98 173.03 41.6K
10:37 172.96 172.99 172.86 172.86 118.3K
10:38 172.85 172.93 172.84 172.89 121.3K
10:39 172.88 172.92 172.86 172.90 54.2K
10:40 172.88 172.90 172.87 172.89 73.5K
10:41 172.89 172.91 172.79 172.79 101.1K
10:42 172.80 172.83 172.74 172.82 65.4K
10:43 172.82 172.85 172.78 172.85 72.6K
10:44 172.86 172.86 172.72 172.73 64.6K
10:45 172.75 172.76 172.72 172.74 37.9K
10:46 172.75 172.77 172.72 172.72 72.6K
10:47 172.70 172.71 172.64 172.71 94.4K
10:48 172.71 172.75 172.71 172.75 57.6K
10:49 172.71 172.80 172.71 172.80 98.6K
10:50 172.77 172.79 172.74 172.78 99.4K
10:51 172.79 172.82 172.79 172.81 40.7K
10:52 172.80 172.80 172.75 172.77 54.8K
10:53 172.76 172.78 172.75 172.75 37.8K
10:54 172.75 172.75 172.67 172.67 98.3K
10:55 172.67 172.72 172.67 172.72 57.1K
10:56 172.73 172.73 172.60 172.61 67.3K
10:57 172.63 172.65 172.63 172.63 45.8K
10:58 172.63 172.64 172.61 172.63 80.9K
10:59 172.64 172.64 172.60 172.60 40.8K
11:00 172.60 172.68 172.57 172.57 106.0K
11:01 172.55 172.55 172.36 172.36 110.8K
11:02 172.35 172.39 172.35 172.39 35.5K
11:03 172.38 172.44 172.38 172.43 103.0K
11:04 172.42 172.51 172.42 172.51 71.8K
11:05 172.51 172.51 172.44 172.44 77.7K
11:06 172.42 172.44 172.40 172.42 56.7K
11:07 172.43 172.44 172.41 172.43 116.6K
11:08 172.45 172.45 172.35 172.35 135.8K
11:09 172.37 172.37 172.33 172.35 40.3K
11:10 172.34 172.37 172.29 172.34 94.2K
11:11 172.34 172.35 172.31 172.35 76.7K
11:12 172.39 172.40 172.29 172.29 98.9K
11:13 172.29 172.38 172.26 172.37 113.5K
11:14 172.34 172.43 172.34 172.42 74.0K
11:15 172.42 172.44 172.40 172.44 98.5K
11:16 172.43 172.43 172.36 172.37 77.5K
11:17 172.35 172.44 172.35 172.44 57.3K
11:18 172.47 172.55 172.45 172.55 133.1K
11:19 172.53 172.58 172.51 172.57 74.9K
11:20 172.53 172.55 172.51 172.54 60.0K
11:21 172.53 172.61 172.53 172.61 82.5K
11:22 172.61 172.64 172.61 172.64 113.1K
11:23 172.64 172.77 172.63 172.75 102.5K
11:24 172.75 172.77 172.71 172.72 53.3K
11:25 172.72 172.74 172.71 172.72 56.2K
11:26 172.72 172.76 172.71 172.75 41.9K
11:27 172.78 172.80 172.75 172.79 72.9K
11:28 172.80 172.84 172.79 172.82 50.0K
11:29 172.82 172.84 172.81 172.81 105.8K
11:30 172.85 172.85 172.78 172.82 191.6K
11:31 172.81 172.81 172.73 172.76 71.0K
11:32 172.77 172.86 172.77 172.86 113.2K
11:33 172.86 172.86 172.78 172.78 80.5K
11:34 172.79 172.87 172.79 172.87 69.9K
11:35 172.86 172.87 172.82 172.83 70.4K
11:36 172.83 172.83 172.73 172.77 187.7K
11:37 172.77 172.77 172.68 172.68 48.6K
11:38 172.68 172.71 172.64 172.67 143.4K
11:39 172.64 172.64 172.54 172.54 113.6K
11:40 172.57 172.60 172.56 172.56 82.1K
11:41 172.56 172.59 172.55 172.59 81.8K
11:42 172.59 172.59 172.56 172.57 70.4K
11:43 172.58 172.60 172.57 172.57 55.0K
11:44 172.57 172.65 172.57 172.64 65.8K
11:45 172.64 172.66 172.59 172.59 91.9K
11:46 172.60 172.60 172.44 172.50 446.7K
11:47 172.48 172.49 172.46 172.46 51.8K
11:48 172.47 172.50 172.45 172.50 46.0K
11:49 172.50 172.55 172.48 172.52 195.7K
11:50 172.51 172.53 172.45 172.48 71.2K
11:51 172.49 172.60 172.49 172.60 60.9K
11:52 172.62 172.68 172.61 172.66 84.7K
11:53 172.58 172.63 172.57 172.62 110.0K
11:54 172.61 172.61 172.37 172.39 89.8K
11:55 172.39 172.39 172.35 172.36 57.8K
11:56 172.34 172.34 172.30 172.32 49.4K
11:57 172.33 172.35 172.30 172.35 77.2K
11:58 172.36 172.38 172.31 172.37 90.2K
11:59 172.35 172.37 172.33 172.35 42.6K
12:00 172.34 172.39 172.34 172.39 135.6K
12:01 172.38 172.45 172.37 172.43 55.6K
12:02 172.45 172.45 172.40 172.41 53.3K
12:03 172.43 172.43 172.37 172.37 66.5K
12:04 172.36 172.38 172.35 172.36 103.1K
12:05 172.35 172.41 172.34 172.37 140.3K
12:06 172.38 172.40 172.35 172.35 49.8K
12:07 172.32 172.34 172.32 172.32 37.2K
12:08 172.31 172.43 172.31 172.40 112.1K
12:09 172.39 172.40 172.34 172.39 52.0K
12:10 172.40 172.42 172.38 172.41 69.2K
12:11 172.37 172.40 172.37 172.39 56.1K
12:12 172.37 172.40 172.37 172.40 50.3K
12:13 172.39 172.47 172.39 172.43 85.2K
12:14 172.44 172.45 172.41 172.42 42.1K
12:15 172.41 172.41 172.37 172.39 42.0K
12:16 172.39 172.43 172.39 172.43 24.5K
12:17 172.41 172.48 172.41 172.46 42.6K
12:18 172.46 172.46 172.39 172.39 64.4K
12:19 172.38 172.42 172.38 172.41 29.2K
12:20 172.43 172.43 172.33 172.33 170.7K
12:21 172.29 172.29 172.25 172.29 58.5K
12:22 172.27 172.35 172.27 172.34 109.8K
12:23 172.33 172.33 172.27 172.27 74.7K
12:24 172.26 172.32 172.25 172.29 75.6K
12:25 172.26 172.29 172.26 172.27 88.0K
12:26 172.27 172.33 172.25 172.33 82.8K
12:27 172.32 172.34 172.31 172.31 42.7K
12:28 172.30 172.34 172.30 172.33 24.4K
12:29 172.32 172.32 172.27 172.30 56.6K
12:30 172.27 172.28 172.25 172.28 32.7K
12:31 172.27 172.29 172.25 172.26 34.6K
12:32 172.25 172.29 172.25 172.26 52.0K
12:33 172.25 172.25 172.23 172.25 36.9K
12:34 172.25 172.33 172.25 172.28 104.8K
12:35 172.28 172.28 172.17 172.19 104.8K
12:36 172.17 172.18 172.13 172.17 53.5K
12:37 172.16 172.19 172.13 172.15 86.8K
12:38 172.15 172.17 172.12 172.15 68.3K
12:39 172.14 172.23 172.14 172.23 84.9K
12:40 172.23 172.23 172.20 172.21 37.1K
12:41 172.23 172.23 172.21 172.21 39.5K
12:42 172.20 172.22 172.20 172.21 40.6K
12:43 172.23 172.23 172.20 172.20 42.0K
12:44 172.20 172.26 172.20 172.23 231.2K
12:45 172.23 172.26 172.22 172.23 96.5K
12:46 172.21 172.22 172.15 172.21 107.6K
12:47 172.21 172.22 172.18 172.19 60.9K
12:48 172.19 172.22 172.19 172.22 108.1K
12:49 172.22 172.23 172.22 172.22 37.0K
12:50 172.23 172.25 172.21 172.24 60.6K
12:51 172.23 172.23 172.16 172.19 78.2K
12:52 172.20 172.20 172.15 172.16 46.7K
12:53 172.15 172.17 172.12 172.12 66.9K
12:54 172.13 172.13 172.09 172.11 31.0K
12:55 172.11 172.15 172.11 172.14 74.3K
12:56 172.16 172.19 172.16 172.16 74.7K
12:57 172.16 172.18 172.16 172.16 22.6K
12:58 172.17 172.17 172.15 172.15 19.9K
12:59 172.16 172.17 172.14 172.16 31.5K
13:00 172.15 172.17 172.14 172.15 26.7K
13:01 172.15 172.17 172.15 172.16 28.8K
13:02 172.16 172.23 172.15 172.23 172.3K
13:03 172.21 172.23 172.19 172.20 61.5K
13:04 172.21 172.22 172.20 172.21 50.1K
13:05 172.19 172.20 172.18 172.18 38.4K
13:06 172.18 172.18 172.11 172.13 51.4K
13:07 172.13 172.16 172.13 172.14 28.1K
13:08 172.15 172.19 172.13 172.15 75.3K
13:09 172.16 172.18 172.14 172.18 62.0K
13:10 172.17 172.17 172.14 172.16 48.1K
13:11 172.17 172.20 172.14 172.16 32.5K
13:12 172.17 172.22 172.13 172.22 78.6K
13:13 172.22 172.29 172.20 172.26 101.1K
13:14 172.29 172.36 172.29 172.33 38.1K
13:15 172.35 172.35 172.32 172.32 70.4K
13:16 172.34 172.35 172.28 172.32 76.4K
13:17 172.33 172.34 172.31 172.33 174.3K
13:18 172.33 172.33 172.29 172.30 78.0K
13:19 172.31 172.33 172.30 172.33 73.1K
13:20 172.33 172.37 172.33 172.35 60.0K
13:21 172.35 172.37 172.35 172.36 32.3K
13:22 172.37 172.37 172.35 172.35 33.0K
13:23 172.35 172.36 172.34 172.35 68.1K
13:24 172.35 172.37 172.34 172.36 32.6K
13:25 172.38 172.39 172.36 172.38 54.1K
13:26 172.38 172.40 172.36 172.36 54.7K
13:27 172.37 172.37 172.31 172.33 70.8K
13:28 172.33 172.41 172.33 172.41 40.9K
13:29 172.42 172.49 172.42 172.46 208.8K
13:30 172.46 172.50 172.46 172.49 81.9K
13:31 172.52 172.59 172.52 172.59 109.7K
13:32 172.59 172.59 172.49 172.51 121.2K
13:33 172.51 172.65 172.50 172.65 84.3K
13:34 172.61 172.61 172.56 172.56 64.3K
13:35 172.59 172.59 172.51 172.51 67.5K
13:36 172.40 172.44 172.40 172.41 38.7K
13:37 172.41 172.49 172.41 172.47 74.3K
13:38 172.49 172.52 172.48 172.51 41.9K
13:39 172.52 172.53 172.49 172.53 94.7K
13:40 172.50 172.52 172.49 172.50 56.2K
13:41 172.50 172.50 172.37 172.38 100.2K
13:42 172.39 172.40 172.36 172.39 20.4K
13:43 172.39 172.44 172.39 172.43 127.0K
13:44 172.42 172.45 172.42 172.44 82.0K
13:45 172.44 172.49 172.42 172.46 74.6K
13:46 172.44 172.52 172.44 172.51 79.7K
13:47 172.50 172.50 172.44 172.49 119.5K
13:48 172.49 172.55 172.48 172.55 52.6K
13:49 172.52 172.52 172.50 172.52 35.6K
13:50 172.51 172.51 172.47 172.48 100.5K
13:51 172.50 172.53 172.48 172.52 56.1K
13:52 172.51 172.52 172.42 172.44 182.7K
13:53 172.42 172.42 172.35 172.35 50.7K
13:54 172.37 172.37 172.34 172.36 64.4K
13:55 172.36 172.40 172.36 172.37 172.1K
13:56 172.37 172.37 172.34 172.34 98.3K
13:57 172.33 172.36 172.33 172.36 69.0K
13:58 172.34 172.34 172.28 172.32 93.9K
13:59 172.33 172.33 172.32 172.32 22.7K
14:00 172.31 172.34 172.31 172.33 48.6K
14:01 172.33 172.35 172.29 172.35 131.8K
14:02 172.34 172.38 172.34 172.37 62.6K
14:03 172.37 172.50 172.37 172.49 138.8K
14:04 172.48 172.48 172.44 172.47 111.8K
14:05 172.46 172.48 172.44 172.48 76.4K
14:06 172.48 172.49 172.47 172.48 43.5K
14:07 172.49 172.49 172.47 172.48 28.9K
14:08 172.48 172.49 172.47 172.48 34.4K
14:09 172.47 172.47 172.44 172.45 71.5K
14:10 172.41 172.43 172.40 172.42 84.9K
14:11 172.42 172.45 172.41 172.43 29.8K
14:12 172.44 172.44 172.41 172.42 49.9K
14:13 172.40 172.49 172.40 172.49 134.3K
14:14 172.49 172.49 172.46 172.47 37.2K
14:15 172.49 172.56 172.46 172.54 88.5K
14:16 172.54 172.56 172.54 172.56 27.1K
14:17 172.56 172.57 172.55 172.56 34.7K
14:18 172.56 172.58 172.55 172.58 38.0K
14:19 172.57 172.59 172.56 172.57 49.2K
14:20 172.57 172.62 172.57 172.60 94.9K
14:21 172.61 172.61 172.59 172.60 51.6K
14:22 172.59 172.61 172.59 172.60 30.7K
14:23 172.60 172.62 172.60 172.60 65.5K
14:24 172.59 172.59 172.54 172.55 85.7K
14:25 172.55 172.59 172.54 172.58 71.2K
14:26 172.59 172.59 172.57 172.58 79.6K
14:27 172.59 172.60 172.58 172.59 83.3K
14:28 172.60 172.62 172.58 172.61 38.9K
14:29 172.61 172.62 172.60 172.62 33.5K
14:30 172.62 172.62 172.59 172.62 48.5K
14:31 172.61 172.62 172.60 172.60 38.7K
14:32 172.60 172.60 172.56 172.60 49.8K
14:33 172.59 172.59 172.57 172.58 23.3K
14:34 172.58 172.59 172.57 172.58 78.6K
14:35 172.58 172.65 172.58 172.64 153.8K
14:36 172.63 172.67 172.62 172.64 127.4K
14:37 172.63 172.65 172.62 172.65 57.2K
14:38 172.62 172.63 172.57 172.57 58.6K
14:39 172.58 172.64 172.56 172.59 104.9K
14:40 172.59 172.60 172.56 172.59 155.3K
14:41 172.58 172.65 172.58 172.62 66.9K
14:42 172.64 172.70 172.62 172.70 75.5K
14:43 172.70 172.77 172.70 172.77 96.4K
14:44 172.77 172.81 172.76 172.81 129.3K
14:45 172.82 172.83 172.81 172.83 66.9K
14:46 172.82 172.84 172.76 172.80 169.6K
14:47 172.80 172.81 172.80 172.80 41.6K
14:48 172.81 172.82 172.80 172.82 151.4K
14:49 172.82 172.85 172.82 172.83 276.2K
14:50 172.83 172.90 172.83 172.89 106.8K
14:51 172.88 172.93 172.88 172.93 143.6K
14:52 172.92 172.95 172.84 172.86 435.3K
14:53 172.82 172.87 172.79 172.81 197.5K
14:54 172.81 172.85 172.80 172.85 39.2K
14:55 172.83 172.85 172.81 172.84 109.7K
14:56 172.83 172.83 172.72 172.72 102.4K
14:57 172.72 172.73 172.68 172.69 74.7K
14:58 172.69 172.71 172.69 172.71 33.0K
14:59 172.70 172.72 172.68 172.72 38.0K
15:00 172.75 172.77 172.74 172.77 86.1K
15:01 172.77 172.81 172.77 172.79 109.4K
15:02 172.78 172.79 172.75 172.76 121.8K
15:03 172.76 172.77 172.73 172.74 74.0K
15:04 172.74 172.75 172.71 172.73 123.6K
15:05 172.73 172.77 172.72 172.77 82.7K
15:06 172.77 172.77 172.76 172.77 41.7K
15:07 172.75 172.86 172.75 172.86 108.5K
15:08 172.86 172.94 172.86 172.94 93.5K
15:09 172.95 172.97 172.93 172.94 56.3K
15:10 172.93 173.01 172.93 173.01 149.1K
15:11 173.02 173.02 172.94 172.94 122.5K
15:12 172.93 172.95 172.90 172.95 35.1K
15:13 172.95 172.97 172.94 172.95 90.8K
15:14 172.96 172.97 172.93 172.96 46.6K
15:15 172.97 172.97 172.88 172.90 115.0K
15:16 172.90 172.93 172.85 172.93 161.5K
15:17 172.92 172.93 172.90 172.92 67.4K
15:18 172.91 172.92 172.91 172.91 66.1K
15:19 172.90 173.00 172.90 172.99 137.4K
15:20 172.96 173.03 172.96 173.03 103.5K
15:21 173.01 173.03 172.97 173.01 96.4K
15:22 173.00 173.06 173.00 173.01 84.2K
15:23 173.00 173.00 172.96 172.96 209.5K
15:24 172.97 172.99 172.97 172.99 165.5K
15:25 172.98 173.01 172.94 172.96 159.1K
15:26 172.91 172.93 172.86 172.87 137.3K
15:27 172.86 172.87 172.80 172.80 209.6K
15:28 172.80 172.84 172.79 172.80 116.3K
15:29 172.80 172.81 172.78 172.80 56.2K
15:30 172.79 172.88 172.77 172.87 175.8K
15:31 172.87 172.89 172.81 172.81 131.5K
15:32 172.82 172.82 172.79 172.80 66.3K
15:33 172.80 172.85 172.79 172.85 60.9K
15:34 172.85 172.85 172.81 172.85 138.7K
15:35 172.81 172.82 172.78 172.81 96.6K
15:36 172.82 172.89 172.80 172.80 176.9K
15:37 172.80 172.88 172.80 172.88 114.2K
15:38 172.86 172.86 172.81 172.81 92.3K
15:39 172.82 172.82 172.76 172.78 130.1K
15:40 172.78 172.79 172.77 172.79 92.1K
15:41 172.78 172.79 172.75 172.79 120.7K
15:42 172.80 172.82 172.77 172.82 70.9K
15:43 172.80 172.87 172.79 172.87 172.0K
15:44 172.86 172.90 172.86 172.90 112.8K
15:45 172.84 172.86 172.78 172.78 188.2K
15:46 172.77 172.80 172.74 172.74 133.2K
15:47 172.74 172.79 172.73 172.75 100.4K
15:48 172.72 172.75 172.70 172.72 120.4K
15:49 172.72 172.79 172.72 172.79 147.3K
15:50 172.94 172.99 172.94 172.97 239.1K
15:51 172.95 173.02 172.93 173.02 130.7K
15:52 173.00 173.07 172.99 173.01 312.6K
15:53 173.03 173.03 172.97 172.98 139.8K
15:54 173.01 173.11 173.00 173.09 302.1K
15:55 173.11 173.15 173.08 173.15 428.1K
15:56 173.14 173.23 173.13 173.22 516.6K
15:57 173.22 173.28 173.22 173.28 445.7K
15:58 173.25 173.40 173.25 173.37 761.9K
15:59 173.36 173.43 173.35 173.35 1,316.8K
16:00 173.31 173.35 173.31 173.35 8,801.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据