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
09:30 193.61 194.62 193.61 194.54 2,980.2K
09:31 194.44 194.44 193.53 193.53 572.0K
09:32 193.13 194.47 193.09 194.47 590.6K
09:33 194.53 194.63 194.34 194.34 355.0K
09:34 194.38 194.61 194.14 194.61 392.8K
09:35 194.43 194.86 194.43 194.78 282.3K
09:36 194.49 194.87 194.47 194.83 311.2K
09:37 194.78 194.81 194.42 194.79 204.2K
09:38 194.83 194.83 194.45 194.66 253.6K
09:39 194.62 194.75 194.51 194.63 221.0K
09:40 194.60 195.06 194.60 194.83 263.5K
09:41 194.84 195.08 194.84 194.86 240.7K
09:42 194.86 195.04 194.86 194.89 259.2K
09:43 194.92 195.18 194.89 195.14 253.2K
09:44 195.11 195.16 195.01 195.05 277.5K
09:45 195.04 195.30 195.04 195.30 239.3K
09:46 195.32 195.33 195.22 195.33 180.1K
09:47 195.39 195.65 195.39 195.56 284.7K
09:48 195.55 195.68 195.55 195.64 168.9K
09:49 195.67 195.67 195.59 195.63 230.8K
09:50 195.64 195.64 195.51 195.61 182.4K
09:51 195.59 195.77 195.57 195.59 243.9K
09:52 195.62 195.62 195.28 195.28 143.2K
09:53 195.32 195.38 195.25 195.25 178.9K
09:54 195.22 195.28 195.18 195.28 211.7K
09:55 195.24 195.24 195.06 195.06 225.6K
09:56 194.99 195.19 194.84 195.18 230.8K
09:57 195.20 195.32 195.20 195.28 277.7K
09:58 195.29 195.45 195.22 195.42 312.0K
09:59 195.39 195.39 195.08 195.08 232.3K
10:00 195.06 195.52 195.06 195.52 314.6K
10:01 195.54 195.62 195.49 195.60 155.9K
10:02 195.54 195.66 195.51 195.66 246.3K
10:03 195.71 195.82 195.57 195.77 970.9K
10:04 195.75 195.83 195.61 195.61 264.6K
10:05 195.64 195.70 195.56 195.64 199.2K
10:06 195.71 195.87 195.42 195.87 230.4K
10:07 195.89 196.01 195.77 195.85 252.4K
10:08 195.79 195.97 195.74 195.97 225.0K
10:09 195.95 196.05 195.90 195.91 338.7K
10:10 196.01 196.22 195.93 196.22 211.8K
10:11 196.21 196.26 196.16 196.26 169.1K
10:12 196.24 196.37 196.24 196.33 282.9K
10:13 196.36 196.36 196.11 196.27 187.4K
10:14 196.26 196.30 196.03 196.15 342.8K
10:15 196.19 196.19 196.10 196.10 214.5K
10:16 196.05 196.05 195.79 195.93 250.6K
10:17 195.97 196.27 195.97 196.21 233.0K
10:18 196.21 196.21 196.15 196.20 208.6K
10:19 196.22 196.29 196.19 196.25 208.9K
10:20 196.21 196.22 196.17 196.21 186.3K
10:21 196.25 196.47 196.20 196.37 205.4K
10:22 196.39 196.42 196.28 196.29 280.8K
10:23 196.30 196.30 196.21 196.21 258.5K
10:24 196.18 196.18 195.97 195.98 231.8K
10:25 195.97 196.07 195.84 196.00 209.5K
10:26 195.98 195.98 195.84 195.84 273.4K
10:27 195.78 195.79 195.65 195.67 237.0K
10:28 195.73 195.86 195.69 195.81 276.7K
10:29 195.85 195.91 195.58 195.58 314.1K
10:30 195.51 195.69 195.49 195.69 253.9K
10:31 195.62 195.71 195.49 195.60 273.8K
10:32 195.52 195.56 195.40 195.44 184.0K
10:33 195.43 195.87 195.43 195.87 250.3K
10:34 195.93 195.93 195.82 195.86 283.8K
10:35 195.86 195.98 195.79 195.94 352.8K
10:36 195.95 195.95 195.74 195.86 278.0K
10:37 195.84 195.87 195.69 195.82 291.7K
10:38 195.77 195.92 195.72 195.92 263.0K
10:39 195.96 195.99 195.78 195.78 191.7K
10:40 195.76 195.82 195.64 195.81 141.7K
10:41 195.85 196.00 195.84 195.99 199.9K
10:42 195.98 196.06 195.94 196.05 125.7K
10:43 196.04 196.17 196.04 196.17 189.6K
10:44 196.22 196.36 196.22 196.36 184.4K
10:45 196.35 196.44 196.34 196.35 222.6K
10:46 196.42 196.73 196.42 196.61 285.6K
10:47 196.58 196.70 196.54 196.68 300.7K
10:48 196.67 196.73 196.55 196.71 274.7K
10:49 196.67 196.73 196.52 196.73 234.0K
10:50 196.81 196.86 196.71 196.71 153.4K
10:51 196.71 196.75 196.68 196.75 185.2K
10:52 196.72 196.78 196.68 196.69 218.5K
10:53 196.70 196.84 196.67 196.78 245.2K
10:54 196.77 196.79 196.68 196.68 116.9K
10:55 196.67 196.67 196.43 196.64 226.8K
10:56 196.62 196.77 196.58 196.77 204.1K
10:57 196.75 196.92 196.75 196.92 293.2K
10:58 196.98 197.06 196.95 197.02 263.6K
10:59 197.05 197.09 197.01 197.01 335.7K
11:00 197.00 197.00 196.62 196.70 261.6K
11:01 196.67 196.93 196.64 196.87 284.6K
11:02 196.80 196.94 196.79 196.92 339.2K
11:03 196.89 196.89 196.65 196.72 517.1K
11:04 196.73 196.80 196.56 196.56 257.0K
11:05 196.59 196.59 196.23 196.23 142.4K
11:06 196.19 196.26 196.09 196.19 216.6K
11:07 196.22 196.34 196.14 196.14 249.3K
11:08 196.17 196.19 195.95 196.01 258.7K
11:09 196.04 196.08 195.97 196.08 186.8K
11:10 196.18 196.24 196.15 196.17 235.9K
11:11 196.13 196.26 196.13 196.22 147.6K
11:12 196.26 196.26 196.08 196.14 162.8K
11:13 196.15 196.31 196.13 196.26 182.4K
11:14 196.26 196.30 196.24 196.30 249.2K
11:15 196.30 196.30 196.20 196.23 169.6K
11:16 196.26 196.42 196.25 196.37 326.8K
11:17 196.39 196.50 196.36 196.39 198.2K
11:18 196.39 196.39 196.12 196.12 333.8K
11:19 196.08 196.17 195.96 196.17 269.5K
11:20 196.20 196.20 195.93 195.93 176.4K
11:21 195.97 196.38 195.96 196.36 458.1K
11:22 196.43 196.44 196.24 196.24 185.1K
11:23 196.15 196.23 196.15 196.17 147.2K
11:24 196.12 196.13 195.84 195.86 224.1K
11:25 195.80 195.88 195.67 195.72 175.5K
11:26 195.69 195.69 195.55 195.57 184.2K
11:27 195.62 195.68 195.55 195.58 178.3K
11:28 195.57 195.59 195.44 195.49 197.0K
11:29 195.49 195.50 195.42 195.46 124.5K
11:30 195.47 195.51 195.32 195.36 285.9K
11:31 195.37 195.37 195.18 195.21 140.0K
11:32 195.19 195.19 194.98 195.00 302.6K
11:33 194.99 195.25 194.98 195.25 312.7K
11:34 195.26 195.39 195.18 195.36 211.7K
11:35 195.34 195.34 195.15 195.15 153.1K
11:36 195.15 195.18 194.98 194.99 168.7K
11:37 194.95 194.95 194.73 194.73 386.0K
11:38 194.80 194.94 194.80 194.81 215.4K
11:39 194.82 194.83 194.73 194.73 148.4K
11:40 194.67 194.67 194.32 194.36 214.1K
11:41 194.36 194.36 193.95 194.01 552.2K
11:42 194.00 194.06 193.86 193.94 193.7K
11:43 193.91 193.97 193.85 193.95 171.0K
11:44 193.96 194.05 193.94 194.05 193.3K
11:45 194.22 194.22 194.09 194.12 295.3K
11:46 194.09 194.15 193.98 194.01 190.3K
11:47 194.00 194.03 193.95 193.98 227.0K
11:48 194.00 194.07 193.90 194.07 287.3K
11:49 194.06 194.10 194.01 194.06 160.4K
11:50 194.09 194.11 193.91 194.02 163.6K
11:51 194.01 194.11 194.00 194.05 246.9K
11:52 194.03 194.05 193.94 193.98 209.2K
11:53 193.98 194.03 193.95 193.99 137.9K
11:54 194.02 194.22 193.99 194.14 182.6K
11:55 194.15 194.37 194.15 194.26 217.1K
11:56 194.31 194.39 194.31 194.36 143.4K
11:57 194.37 194.39 194.24 194.24 232.2K
11:58 194.25 194.34 194.20 194.20 190.1K
11:59 194.20 194.41 194.17 194.41 166.9K
12:00 194.37 194.40 194.27 194.27 196.6K
12:01 194.25 194.30 194.16 194.25 189.1K
12:02 194.26 194.34 194.26 194.33 101.2K
12:03 194.35 194.35 194.28 194.31 200.1K
12:04 194.28 194.28 194.18 194.19 133.5K
12:05 194.25 194.48 194.24 194.48 142.1K
12:06 194.46 194.58 194.44 194.56 140.3K
12:07 194.59 194.59 194.48 194.57 173.9K
12:08 194.54 194.54 194.47 194.47 139.8K
12:09 194.49 194.60 194.37 194.60 238.8K
12:10 194.61 194.72 194.58 194.70 102.1K
12:11 194.74 194.82 194.72 194.80 481.0K
12:12 194.81 194.87 194.77 194.80 189.6K
12:13 194.79 194.92 194.79 194.86 188.6K
12:14 194.85 194.85 194.79 194.80 178.1K
12:15 194.80 194.87 194.74 194.74 148.7K
12:16 194.75 194.85 194.75 194.81 122.6K
12:17 194.83 194.83 194.66 194.72 330.6K
12:18 194.71 194.77 194.66 194.66 225.4K
12:19 194.68 194.68 194.46 194.50 216.1K
12:20 194.48 194.56 194.47 194.55 112.2K
12:21 194.54 194.61 194.45 194.48 175.7K
12:22 194.53 194.57 194.51 194.53 677.4K
12:23 194.49 194.49 194.36 194.46 448.8K
12:24 194.47 194.67 194.47 194.67 274.5K
12:25 194.63 194.63 194.37 194.38 421.5K
12:26 194.40 194.53 194.38 194.46 195.1K
12:27 194.53 194.68 194.53 194.68 235.9K
12:28 194.61 194.66 194.55 194.55 222.7K
12:29 194.56 194.58 194.49 194.57 99.0K
12:30 194.57 194.57 194.43 194.56 184.0K
12:31 194.58 194.58 194.44 194.50 173.4K
12:32 194.58 194.67 194.56 194.66 153.3K
12:33 194.65 194.71 194.64 194.68 119.9K
12:34 194.70 194.83 194.69 194.83 205.3K
12:35 194.79 194.80 194.62 194.64 143.1K
12:36 194.67 194.74 194.66 194.74 64.3K
12:37 194.76 194.79 194.71 194.74 272.7K
12:38 194.74 194.77 194.65 194.65 91.1K
12:39 194.64 194.74 194.64 194.72 144.6K
12:40 194.72 194.74 194.67 194.68 120.8K
12:41 194.67 194.82 194.67 194.73 233.2K
12:42 194.73 194.91 194.73 194.91 422.9K
12:43 194.94 194.99 194.87 194.94 140.9K
12:44 194.94 195.06 194.94 195.06 110.5K
12:45 195.06 195.22 195.06 195.16 235.6K
12:46 195.21 195.23 195.14 195.21 145.4K
12:47 195.24 195.37 195.24 195.37 98.1K
12:48 195.36 195.50 195.32 195.48 306.7K
12:49 195.49 195.53 195.37 195.38 146.7K
12:50 195.36 195.36 195.17 195.17 288.2K
12:51 195.16 195.26 195.16 195.19 128.1K
12:52 195.19 195.19 195.11 195.11 226.8K
12:53 195.13 195.19 195.13 195.16 143.6K
12:54 195.15 195.15 195.04 195.12 154.1K
12:55 195.15 195.26 195.15 195.19 140.7K
12:56 195.19 195.23 195.16 195.21 98.8K
12:57 195.18 195.18 195.09 195.09 106.1K
12:58 195.08 195.13 195.08 195.13 212.3K
12:59 195.18 195.22 195.17 195.20 183.9K
13:00 195.20 195.31 195.20 195.26 360.8K
13:01 195.30 195.33 195.20 195.25 120.6K
13:02 195.23 195.28 195.12 195.12 126.1K
13:03 195.12 195.14 195.08 195.11 112.3K
13:04 195.06 195.15 194.98 195.10 159.8K
13:05 195.09 195.27 195.09 195.27 189.0K
13:06 195.30 195.48 195.28 195.48 200.9K
13:07 195.48 195.48 195.37 195.43 87.6K
13:08 195.45 195.47 195.39 195.43 181.6K
13:09 195.43 195.43 195.37 195.41 113.9K
13:10 195.40 195.48 195.31 195.48 471.0K
13:11 195.53 195.71 195.50 195.69 281.2K
13:12 195.69 195.83 195.69 195.83 164.8K
13:13 195.86 196.00 195.86 196.00 279.8K
13:14 196.06 196.06 195.97 196.02 158.7K
13:15 196.01 196.10 196.01 196.08 377.2K
13:16 196.07 196.07 195.89 195.90 219.2K
13:17 195.83 195.91 195.83 195.91 219.8K
13:18 195.92 195.92 195.83 195.92 222.0K
13:19 195.97 196.04 195.94 196.04 261.5K
13:20 196.06 196.09 195.91 196.09 173.6K
13:21 196.08 196.16 196.06 196.13 237.3K
13:22 196.10 196.10 195.96 196.02 247.0K
13:23 196.06 196.10 196.00 196.01 260.2K
13:24 195.95 195.98 195.93 195.95 128.2K
13:25 195.95 195.97 195.78 195.78 200.8K
13:26 195.79 195.84 195.75 195.79 90.9K
13:27 195.78 195.82 195.72 195.72 102.2K
13:28 195.74 195.82 195.73 195.73 105.3K
13:29 195.73 195.75 195.70 195.75 174.2K
13:30 195.80 195.80 195.66 195.67 111.4K
13:31 195.67 195.79 195.67 195.79 148.1K
13:32 195.83 195.83 195.72 195.72 73.4K
13:33 195.75 195.80 195.72 195.73 118.4K
13:34 195.74 195.78 195.58 195.58 263.8K
13:35 195.56 195.65 195.48 195.63 158.4K
13:36 195.65 195.74 195.65 195.72 89.9K
13:37 195.72 195.75 195.66 195.72 104.9K
13:38 195.73 195.93 195.73 195.88 168.8K
13:39 195.87 195.87 195.76 195.78 127.7K
13:40 195.80 195.84 195.74 195.74 147.3K
13:41 195.77 195.80 195.72 195.78 117.2K
13:42 195.79 195.79 195.73 195.77 95.3K
13:43 195.79 195.83 195.70 195.78 131.8K
13:44 195.77 195.82 195.75 195.82 87.3K
13:45 195.81 196.02 195.81 196.02 109.9K
13:46 196.05 196.05 195.86 195.99 158.0K
13:47 195.95 196.01 195.91 196.00 173.0K
13:48 195.98 196.04 195.95 195.95 180.4K
13:49 195.99 195.99 195.89 195.90 144.2K
13:50 195.89 195.89 195.81 195.89 241.3K
13:51 195.90 195.99 195.89 195.98 281.3K
13:52 196.02 196.07 196.01 196.07 188.0K
13:53 196.04 196.13 195.99 196.09 321.5K
13:54 196.07 196.11 196.07 196.10 165.8K
13:55 196.10 196.10 196.00 196.05 290.9K
13:56 196.01 196.01 195.90 195.99 234.8K
13:57 195.98 196.10 195.98 196.08 184.5K
13:58 196.10 196.11 196.01 196.07 141.7K
13:59 196.08 196.16 196.08 196.12 197.1K
14:00 196.19 196.36 196.17 196.36 278.5K
14:01 196.40 196.40 196.28 196.36 213.9K
14:02 196.32 196.38 196.27 196.36 170.9K
14:03 196.32 196.34 196.24 196.25 160.2K
14:04 196.20 196.23 196.17 196.19 151.4K
14:05 196.22 196.26 196.20 196.24 200.5K
14:06 196.26 196.32 196.19 196.29 138.0K
14:07 196.31 196.33 196.25 196.32 133.8K
14:08 196.34 196.48 196.32 196.46 176.7K
14:09 196.48 196.53 196.44 196.48 236.4K
14:10 196.49 196.50 196.39 196.46 152.9K
14:11 196.43 196.60 196.41 196.41 717.8K
14:12 196.40 196.47 196.35 196.47 134.7K
14:13 196.43 196.45 196.32 196.38 275.8K
14:14 196.40 196.43 196.39 196.41 83.6K
14:15 196.37 196.37 196.28 196.28 205.7K
14:16 196.23 196.28 196.16 196.20 173.3K
14:17 196.18 196.22 196.15 196.22 112.0K
14:18 196.24 196.27 196.21 196.27 197.5K
14:19 196.26 196.29 196.26 196.26 186.8K
14:20 196.24 196.24 196.16 196.18 134.9K
14:21 196.17 196.25 196.15 196.25 119.7K
14:22 196.27 196.31 196.24 196.30 177.7K
14:23 196.29 196.29 196.19 196.22 212.7K
14:24 196.16 196.26 196.16 196.21 167.8K
14:25 196.21 196.37 196.21 196.34 122.0K
14:26 196.30 196.36 196.28 196.36 174.5K
14:27 196.27 196.35 196.27 196.28 170.9K
14:28 196.32 196.40 196.31 196.37 220.4K
14:29 196.36 196.38 196.32 196.34 210.8K
14:30 196.32 196.38 196.32 196.35 162.8K
14:31 196.32 196.35 196.28 196.30 567.9K
14:32 196.28 196.36 196.28 196.34 139.9K
14:33 196.33 196.47 196.29 196.43 213.2K
14:34 196.40 196.40 196.30 196.33 204.6K
14:35 196.26 196.26 196.17 196.17 172.5K
14:36 196.16 196.16 196.10 196.10 114.9K
14:37 196.10 196.18 196.10 196.17 77.1K
14:38 196.16 196.21 196.14 196.14 143.2K
14:39 196.15 196.15 195.79 195.79 149.8K
14:40 195.83 195.88 195.80 195.85 138.3K
14:41 195.84 195.84 195.72 195.72 154.5K
14:42 195.68 195.68 195.50 195.50 282.9K
14:43 195.54 195.60 195.51 195.60 135.4K
14:44 195.58 195.72 195.58 195.68 198.4K
14:45 195.79 195.80 195.70 195.70 173.9K
14:46 195.63 195.63 195.53 195.53 298.8K
14:47 195.52 195.60 195.52 195.59 140.5K
14:48 195.60 195.73 195.59 195.63 197.5K
14:49 195.61 195.71 195.60 195.67 152.1K
14:50 195.66 195.72 195.57 195.57 151.9K
14:51 195.57 195.64 195.53 195.60 687.8K
14:52 195.63 195.63 195.45 195.51 272.8K
14:53 195.54 195.56 195.45 195.47 185.0K
14:54 195.49 195.55 195.48 195.50 310.4K
14:55 195.46 195.48 195.38 195.46 378.8K
14:56 195.45 195.57 195.45 195.57 225.5K
14:57 195.58 195.62 195.52 195.59 170.3K
14:58 195.59 195.59 195.50 195.55 154.8K
14:59 195.56 195.57 195.19 195.19 241.8K
15:00 195.20 195.43 195.20 195.37 194.3K
15:01 195.37 195.45 195.31 195.31 274.6K
15:02 195.36 195.38 195.30 195.31 222.7K
15:03 195.29 195.35 195.29 195.32 136.5K
15:04 195.32 195.32 195.18 195.23 143.0K
15:05 195.22 195.30 195.14 195.14 151.1K
15:06 195.12 195.13 194.89 194.92 296.8K
15:07 194.87 194.99 194.87 194.89 162.1K
15:08 194.86 195.06 194.86 195.03 183.3K
15:09 195.07 195.10 194.98 195.01 230.0K
15:10 195.02 195.02 194.86 194.86 210.4K
15:11 194.78 194.84 194.71 194.82 239.6K
15:12 194.85 194.85 194.70 194.83 284.4K
15:13 194.81 194.84 194.66 194.74 212.5K
15:14 194.72 194.79 194.72 194.78 169.7K
15:15 194.78 194.88 194.78 194.82 165.6K
15:16 194.87 194.97 194.87 194.96 190.5K
15:17 194.91 194.94 194.78 194.94 277.1K
15:18 194.99 195.11 194.99 195.09 167.6K
15:19 195.07 195.07 194.98 195.03 260.8K
15:20 195.01 195.19 195.01 195.14 189.3K
15:21 195.16 195.16 195.04 195.04 238.6K
15:22 195.02 195.08 194.98 195.04 180.6K
15:23 195.04 195.04 194.94 195.03 238.8K
15:24 195.01 195.24 195.01 195.24 169.1K
15:25 195.24 195.33 195.24 195.33 151.6K
15:26 195.44 195.61 195.41 195.61 377.9K
15:27 195.57 195.57 195.36 195.37 263.8K
15:28 195.37 195.40 195.26 195.30 217.3K
15:29 195.31 195.32 195.24 195.25 353.0K
15:30 195.28 195.33 195.23 195.31 288.2K
15:31 195.34 195.61 195.34 195.54 312.9K
15:32 195.53 195.63 195.49 195.52 318.7K
15:33 195.55 195.60 195.30 195.31 230.7K
15:34 195.29 195.34 195.18 195.25 274.7K
15:35 195.25 195.32 195.20 195.20 248.3K
15:36 195.22 195.25 194.85 194.97 356.1K
15:37 194.95 195.23 194.95 195.20 275.2K
15:38 195.25 195.43 195.24 195.43 263.5K
15:39 195.41 195.54 195.41 195.47 292.9K
15:40 195.48 195.66 195.48 195.66 340.5K
15:41 195.65 195.72 195.61 195.71 338.0K
15:42 195.68 195.68 195.44 195.47 376.7K
15:43 195.49 195.51 195.37 195.49 340.9K
15:44 195.51 195.51 195.40 195.45 276.0K
15:45 195.42 195.66 195.40 195.66 280.9K
15:46 195.67 195.78 195.64 195.78 331.1K
15:47 195.77 195.87 195.71 195.87 305.5K
15:48 195.91 195.92 195.75 195.76 331.5K
15:49 195.73 195.82 195.71 195.82 362.4K
15:50 195.85 196.16 195.85 196.15 458.4K
15:51 196.18 196.20 196.10 196.13 668.2K
15:52 196.04 196.04 195.90 195.90 688.6K
15:53 195.89 195.89 195.60 195.63 442.5K
15:54 195.61 195.63 195.39 195.43 507.1K
15:55 195.44 195.51 195.39 195.42 686.9K
15:56 195.49 195.53 195.44 195.51 868.5K
15:57 195.52 195.61 195.38 195.39 971.0K
15:58 195.38 195.38 195.13 195.13 1,180.7K
15:59 195.03 195.13 194.89 195.13 2,123.2K
16:00 195.07 195.07 194.99 194.99 11,401.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据