DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ 美国 →
188.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 194.47 194.54 194.18 194.18 1,021.2K
09:31 194.21 194.46 194.14 194.31 73.0K
09:32 194.34 194.42 194.09 194.09 72.9K
09:33 194.03 194.03 193.83 193.87 92.2K
09:34 193.86 193.86 193.55 193.55 89.3K
09:35 193.57 193.86 193.52 193.86 113.0K
09:36 193.77 194.04 193.77 194.01 81.4K
09:37 194.07 194.20 194.07 194.17 118.9K
09:38 194.27 194.28 194.09 194.09 120.9K
09:39 194.04 194.04 193.84 193.96 64.4K
09:40 193.97 194.04 193.92 194.04 44.5K
09:41 194.05 194.10 194.03 194.10 36.5K
09:42 194.12 194.14 194.05 194.07 49.3K
09:43 194.10 194.28 194.10 194.28 82.6K
09:44 194.27 194.37 194.27 194.36 36.1K
09:45 194.39 194.53 194.35 194.48 95.4K
09:46 194.46 194.57 194.44 194.55 51.8K
09:47 194.51 194.63 194.50 194.63 45.6K
09:48 194.61 194.61 194.52 194.52 63.1K
09:49 194.52 194.58 194.50 194.50 89.5K
09:50 194.49 194.62 194.49 194.62 76.6K
09:51 194.61 194.65 194.56 194.56 64.6K
09:52 194.57 194.61 194.55 194.59 97.0K
09:53 194.61 194.63 194.60 194.63 41.9K
09:54 194.64 194.72 194.64 194.70 162.7K
09:55 194.70 194.87 194.70 194.82 260.3K
09:56 194.86 194.93 194.77 194.77 115.2K
09:57 194.74 194.89 194.74 194.89 84.3K
09:58 194.89 194.89 194.83 194.87 71.7K
09:59 194.89 194.92 194.82 194.83 71.1K
10:00 194.82 194.84 194.75 194.80 167.0K
10:01 194.74 194.81 194.74 194.81 129.9K
10:02 194.80 194.89 194.80 194.86 138.7K
10:03 194.87 194.89 194.84 194.86 117.2K
10:04 194.81 194.81 194.71 194.76 113.1K
10:05 194.78 194.78 194.72 194.75 66.2K
10:06 194.73 194.76 194.70 194.76 98.4K
10:07 194.76 194.93 194.76 194.82 109.4K
10:08 194.81 194.82 194.76 194.80 68.8K
10:09 194.77 194.93 194.77 194.93 56.6K
10:10 194.92 195.01 194.91 194.96 103.3K
10:11 194.95 195.02 194.94 194.98 82.5K
10:12 194.95 195.00 194.89 194.89 84.2K
10:13 194.88 194.89 194.76 194.78 63.4K
10:14 194.78 194.79 194.74 194.74 38.7K
10:15 194.74 194.80 194.73 194.79 57.5K
10:16 194.77 194.82 194.76 194.76 64.7K
10:17 194.77 194.89 194.77 194.86 92.9K
10:18 194.83 194.91 194.81 194.84 114.8K
10:19 194.82 194.84 194.80 194.81 75.8K
10:20 194.79 194.79 194.69 194.74 113.1K
10:21 194.74 194.75 194.65 194.73 82.4K
10:22 194.68 194.73 194.68 194.73 73.6K
10:23 194.75 194.75 194.68 194.71 58.8K
10:24 194.67 194.77 194.67 194.74 92.2K
10:25 194.74 194.74 194.65 194.65 72.4K
10:26 194.61 194.68 194.58 194.68 98.7K
10:27 194.68 194.78 194.68 194.78 69.5K
10:28 194.77 194.77 194.66 194.69 103.4K
10:29 194.71 194.71 194.62 194.64 49.4K
10:30 194.62 194.64 194.61 194.64 50.2K
10:31 194.65 194.72 194.64 194.69 132.0K
10:32 194.70 194.70 194.65 194.67 51.5K
10:33 194.70 194.74 194.68 194.68 96.3K
10:34 194.68 194.68 194.64 194.68 115.3K
10:35 194.69 194.77 194.68 194.76 135.0K
10:36 194.75 194.80 194.74 194.80 114.1K
10:37 194.83 194.87 194.78 194.82 437.7K
10:38 194.81 194.84 194.78 194.78 97.3K
10:39 194.78 194.78 194.75 194.76 98.4K
10:40 194.75 194.77 194.73 194.73 61.2K
10:41 194.73 194.78 194.73 194.75 49.4K
10:42 194.76 194.76 194.71 194.74 52.0K
10:43 194.71 194.80 194.71 194.80 89.6K
10:44 194.83 194.83 194.78 194.80 109.8K
10:45 194.79 194.85 194.79 194.84 55.7K
10:46 194.87 194.87 194.82 194.83 115.9K
10:47 194.84 194.86 194.80 194.81 204.0K
10:48 194.77 194.85 194.75 194.85 94.1K
10:49 194.84 194.86 194.78 194.79 59.1K
10:50 194.78 194.78 194.67 194.67 100.9K
10:51 194.70 194.72 194.68 194.68 56.1K
10:52 194.65 194.79 194.62 194.77 224.0K
10:53 194.78 194.79 194.75 194.76 59.4K
10:54 194.76 194.82 194.75 194.80 80.9K
10:55 194.79 194.79 194.69 194.69 46.4K
10:56 194.67 194.68 194.61 194.61 86.9K
10:57 194.61 194.66 194.57 194.60 122.9K
10:58 194.62 194.62 194.59 194.62 141.2K
10:59 194.66 194.69 194.64 194.66 104.0K
11:00 194.60 194.60 194.56 194.57 110.9K
11:01 194.57 194.64 194.57 194.64 108.4K
11:02 194.66 194.67 194.61 194.67 70.4K
11:03 194.67 194.67 194.59 194.61 56.6K
11:04 194.60 194.64 194.56 194.63 39.4K
11:05 194.61 194.62 194.48 194.48 58.0K
11:06 194.46 194.56 194.46 194.55 53.9K
11:07 194.54 194.60 194.54 194.56 64.3K
11:08 194.55 194.63 194.55 194.63 37.4K
11:09 194.64 194.72 194.63 194.72 70.2K
11:10 194.72 194.74 194.70 194.71 86.4K
11:11 194.71 194.72 194.65 194.65 66.3K
11:12 194.65 194.65 194.58 194.61 44.3K
11:13 194.60 194.60 194.57 194.59 33.7K
11:14 194.59 194.59 194.50 194.50 58.8K
11:15 194.53 194.53 194.50 194.50 50.0K
11:16 194.50 194.51 194.47 194.47 94.9K
11:17 194.50 194.53 194.46 194.46 97.3K
11:18 194.47 194.58 194.46 194.58 74.9K
11:19 194.58 194.58 194.56 194.58 38.6K
11:20 194.60 194.62 194.57 194.57 82.7K
11:21 194.54 194.54 194.48 194.50 50.7K
11:22 194.55 194.56 194.54 194.54 17.3K
11:23 194.53 194.59 194.53 194.56 53.9K
11:24 194.55 194.59 194.52 194.59 80.8K
11:25 194.62 194.63 194.60 194.60 68.1K
11:26 194.61 194.62 194.54 194.55 130.9K
11:27 194.55 194.59 194.50 194.51 92.8K
11:28 194.50 194.52 194.47 194.47 51.6K
11:29 194.48 194.48 194.45 194.47 90.5K
11:30 194.48 194.50 194.46 194.50 59.5K
11:31 194.49 194.49 194.42 194.44 77.8K
11:32 194.44 194.52 194.44 194.49 44.5K
11:33 194.50 194.53 194.49 194.53 34.3K
11:34 194.53 194.59 194.48 194.59 43.0K
11:35 194.58 194.58 194.56 194.58 60.3K
11:36 194.58 194.62 194.58 194.60 39.2K
11:37 194.60 194.62 194.57 194.59 78.0K
11:38 194.59 194.60 194.58 194.60 34.8K
11:39 194.64 194.64 194.61 194.64 66.0K
11:40 194.62 194.62 194.55 194.55 64.5K
11:41 194.57 194.61 194.56 194.60 109.7K
11:42 194.60 194.61 194.58 194.59 53.8K
11:43 194.59 194.61 194.58 194.58 27.3K
11:44 194.62 194.62 194.60 194.60 42.8K
11:45 194.60 194.60 194.57 194.57 24.2K
11:46 194.57 194.59 194.49 194.50 88.3K
11:47 194.51 194.55 194.51 194.55 28.6K
11:48 194.55 194.63 194.54 194.63 41.6K
11:49 194.60 194.62 194.60 194.60 40.2K
11:50 194.61 194.62 194.59 194.59 44.7K
11:51 194.58 194.59 194.55 194.55 34.1K
11:52 194.55 194.56 194.54 194.56 43.6K
11:53 194.54 194.55 194.53 194.55 25.9K
11:54 194.54 194.56 194.50 194.50 26.0K
11:55 194.50 194.50 194.44 194.45 41.9K
11:56 194.45 194.50 194.45 194.50 35.8K
11:57 194.48 194.52 194.48 194.48 66.7K
11:58 194.48 194.49 194.47 194.49 36.0K
11:59 194.47 194.49 194.40 194.41 87.3K
12:00 194.41 194.55 194.40 194.55 70.4K
12:01 194.55 194.59 194.51 194.56 32.6K
12:02 194.54 194.58 194.53 194.55 96.3K
12:03 194.54 194.58 194.54 194.58 87.8K
12:04 194.58 194.60 194.54 194.55 46.3K
12:05 194.56 194.58 194.55 194.57 52.3K
12:06 194.56 194.59 194.53 194.58 64.9K
12:07 194.58 194.62 194.58 194.61 28.3K
12:08 194.62 194.62 194.61 194.61 21.8K
12:09 194.61 194.64 194.59 194.62 146.3K
12:10 194.62 194.65 194.62 194.64 49.8K
12:11 194.63 194.65 194.63 194.64 68.9K
12:12 194.64 194.68 194.64 194.68 90.4K
12:13 194.69 194.72 194.69 194.70 56.0K
12:14 194.70 194.72 194.69 194.70 62.8K
12:15 194.70 194.71 194.68 194.69 59.8K
12:16 194.69 194.69 194.60 194.60 58.3K
12:17 194.58 194.58 194.47 194.48 57.0K
12:18 194.48 194.48 194.47 194.47 35.8K
12:19 194.47 194.48 194.45 194.48 46.3K
12:20 194.48 194.52 194.48 194.51 54.8K
12:21 194.51 194.55 194.50 194.55 52.3K
12:22 194.56 194.56 194.51 194.53 32.1K
12:23 194.53 194.58 194.52 194.55 45.4K
12:24 194.54 194.54 194.47 194.50 49.9K
12:25 194.52 194.52 194.48 194.49 20.8K
12:26 194.47 194.47 194.44 194.47 45.2K
12:27 194.51 194.57 194.50 194.57 27.4K
12:28 194.57 194.57 194.49 194.49 42.6K
12:29 194.51 194.55 194.50 194.55 56.1K
12:30 194.55 194.57 194.51 194.51 34.2K
12:31 194.52 194.54 194.46 194.47 43.2K
12:32 194.46 194.48 194.43 194.44 40.9K
12:33 194.43 194.45 194.43 194.44 19.7K
12:34 194.45 194.45 194.43 194.43 60.7K
12:35 194.43 194.43 194.35 194.35 56.4K
12:36 194.36 194.36 194.30 194.30 48.1K
12:37 194.29 194.31 194.28 194.31 34.3K
12:38 194.32 194.32 194.29 194.29 1,559.0K
12:39 194.29 194.33 194.29 194.31 32.0K
12:40 194.32 194.38 194.32 194.38 58.5K
12:41 194.42 194.44 194.41 194.42 41.9K
12:42 194.42 194.42 194.39 194.41 27.6K
12:43 194.41 194.44 194.41 194.43 25.8K
12:44 194.41 194.49 194.41 194.47 52.3K
12:45 194.48 194.52 194.48 194.49 45.4K
12:46 194.44 194.45 194.38 194.38 60.8K
12:47 194.37 194.39 194.37 194.38 20.6K
12:48 194.39 194.41 194.37 194.41 55.9K
12:49 194.41 194.44 194.41 194.44 28.0K
12:50 194.44 194.46 194.41 194.46 40.4K
12:51 194.46 194.47 194.46 194.47 39.9K
12:52 194.45 194.45 194.40 194.40 47.9K
12:53 194.40 194.44 194.40 194.43 25.2K
12:54 194.43 194.49 194.43 194.47 31.8K
12:55 194.47 194.48 194.46 194.46 34.5K
12:56 194.43 194.43 194.39 194.39 47.0K
12:57 194.39 194.48 194.39 194.48 39.0K
12:58 194.47 194.49 194.47 194.48 18.6K
12:59 194.48 194.50 194.48 194.50 33.0K
13:00 194.50 194.50 194.48 194.49 37.1K
13:01 194.52 194.53 194.46 194.46 75.9K
13:02 194.48 194.48 194.31 194.34 131.1K
13:03 194.33 194.34 194.33 194.34 23.8K
13:04 194.34 194.37 194.33 194.37 27.9K
13:05 194.37 194.37 194.33 194.34 25.0K
13:06 194.35 194.36 194.34 194.34 22.5K
13:07 194.34 194.35 194.29 194.31 35.6K
13:08 194.32 194.32 194.27 194.32 42.9K
13:09 194.30 194.33 194.30 194.32 26.5K
13:10 194.32 194.34 194.32 194.34 48.2K
13:11 194.34 194.39 194.31 194.31 74.6K
13:12 194.29 194.29 194.24 194.25 109.3K
13:13 194.24 194.31 194.24 194.31 43.6K
13:14 194.29 194.32 194.29 194.29 37.2K
13:15 194.29 194.32 194.29 194.30 72.3K
13:16 194.32 194.32 194.30 194.30 14.2K
13:17 194.30 194.32 194.29 194.30 29.1K
13:18 194.30 194.30 194.24 194.27 73.5K
13:19 194.27 194.32 194.25 194.31 29.9K
13:20 194.31 194.33 194.30 194.31 20.7K
13:21 194.32 194.33 194.30 194.33 36.3K
13:22 194.34 194.36 194.33 194.36 60.0K
13:23 194.35 194.35 194.30 194.33 53.7K
13:24 194.33 194.33 194.28 194.32 37.7K
13:25 194.33 194.36 194.32 194.34 46.2K
13:26 194.32 194.36 194.31 194.36 45.2K
13:27 194.34 194.34 194.30 194.30 33.0K
13:28 194.33 194.34 194.32 194.32 38.2K
13:29 194.32 194.36 194.32 194.35 46.5K
13:30 194.35 194.37 194.34 194.36 81.0K
13:31 194.36 194.44 194.36 194.42 149.9K
13:32 194.42 194.45 194.39 194.45 41.9K
13:33 194.44 194.44 194.38 194.42 67.1K
13:34 194.42 194.43 194.41 194.42 15.5K
13:35 194.42 194.47 194.42 194.42 50.5K
13:36 194.43 194.44 194.42 194.43 20.2K
13:37 194.42 194.45 194.41 194.43 21.2K
13:38 194.43 194.44 194.43 194.43 23.6K
13:39 194.43 194.45 194.38 194.38 65.5K
13:40 194.38 194.38 194.35 194.35 18.9K
13:41 194.38 194.41 194.35 194.41 37.8K
13:42 194.41 194.44 194.41 194.42 34.1K
13:43 194.46 194.50 194.46 194.50 46.8K
13:44 194.50 194.54 194.47 194.54 64.4K
13:45 194.54 194.54 194.49 194.51 36.0K
13:46 194.51 194.51 194.40 194.41 101.9K
13:47 194.40 194.40 194.34 194.40 42.9K
13:48 194.40 194.45 194.39 194.45 115.6K
13:49 194.48 194.48 194.45 194.47 78.4K
13:50 194.47 194.47 194.41 194.44 40.3K
13:51 194.44 194.44 194.42 194.43 27.1K
13:52 194.43 194.44 194.32 194.32 49.9K
13:53 194.32 194.32 194.29 194.30 28.2K
13:54 194.29 194.32 194.26 194.27 121.1K
13:55 194.29 194.31 194.22 194.25 41.4K
13:56 194.29 194.32 194.29 194.32 38.7K
13:57 194.29 194.29 194.27 194.29 57.9K
13:58 194.29 194.29 194.27 194.28 28.9K
13:59 194.28 194.31 194.28 194.29 44.0K
14:00 194.30 194.30 194.26 194.27 25.3K
14:01 194.23 194.23 194.19 194.19 93.0K
14:02 194.18 194.19 194.17 194.19 107.4K
14:03 194.20 194.26 194.19 194.26 50.5K
14:04 194.26 194.26 194.24 194.25 15.4K
14:05 194.25 194.27 194.24 194.26 18.8K
14:06 194.26 194.26 194.24 194.26 42.4K
14:07 194.24 194.30 194.24 194.30 27.4K
14:08 194.31 194.31 194.28 194.29 28.7K
14:09 194.28 194.35 194.26 194.26 161.5K
14:10 194.28 194.29 194.26 194.29 35.2K
14:11 194.28 194.28 194.26 194.26 33.6K
14:12 194.24 194.24 194.15 194.16 72.2K
14:13 194.18 194.22 194.15 194.15 57.9K
14:14 194.16 194.22 194.16 194.22 70.6K
14:15 194.19 194.22 194.16 194.22 56.8K
14:16 194.22 194.22 194.19 194.21 27.2K
14:17 194.19 194.21 194.17 194.18 93.7K
14:18 194.18 194.20 194.16 194.17 37.7K
14:19 194.18 194.24 194.18 194.23 38.2K
14:20 194.22 194.23 194.22 194.23 18.7K
14:21 194.23 194.23 194.20 194.21 46.1K
14:22 194.19 194.23 194.19 194.21 80.8K
14:23 194.21 194.21 194.19 194.20 25.1K
14:24 194.20 194.20 194.17 194.18 27.9K
14:25 194.19 194.21 194.18 194.21 46.7K
14:26 194.21 194.22 194.19 194.21 18.0K
14:27 194.22 194.22 194.19 194.21 31.2K
14:28 194.17 194.17 194.14 194.14 128.3K
14:29 194.14 194.14 194.10 194.10 98.0K
14:30 194.08 194.13 194.05 194.13 63.1K
14:31 194.13 194.18 194.12 194.18 68.5K
14:32 194.18 194.27 194.18 194.26 56.6K
14:33 194.26 194.27 194.25 194.26 32.4K
14:34 194.27 194.29 194.26 194.26 43.0K
14:35 194.26 194.27 194.24 194.26 22.0K
14:36 194.23 194.30 194.23 194.28 35.6K
14:37 194.28 194.32 194.28 194.28 31.1K
14:38 194.28 194.28 194.24 194.24 57.9K
14:39 194.24 194.25 194.20 194.22 27.5K
14:40 194.21 194.22 194.20 194.21 50.9K
14:41 194.21 194.21 194.19 194.19 59.3K
14:42 194.21 194.27 194.21 194.26 30.4K
14:43 194.27 194.32 194.27 194.32 42.8K
14:44 194.33 194.39 194.33 194.36 65.9K
14:45 194.37 194.38 194.34 194.34 26.4K
14:46 194.35 194.35 194.33 194.34 46.2K
14:47 194.36 194.40 194.36 194.38 53.1K
14:48 194.38 194.39 194.36 194.36 39.8K
14:49 194.36 194.38 194.35 194.37 63.7K
14:50 194.37 194.40 194.37 194.40 43.5K
14:51 194.39 194.39 194.35 194.35 55.1K
14:52 194.37 194.43 194.35 194.39 64.7K
14:53 194.39 194.43 194.39 194.40 26.1K
14:54 194.42 194.42 194.41 194.42 44.4K
14:55 194.42 194.44 194.41 194.44 31.8K
14:56 194.45 194.45 194.44 194.45 43.8K
14:57 194.45 194.50 194.44 194.47 97.7K
14:58 194.46 194.51 194.46 194.51 37.7K
14:59 194.51 194.53 194.46 194.53 148.5K
15:00 194.54 194.54 194.47 194.47 85.2K
15:01 194.47 194.52 194.47 194.52 55.7K
15:02 194.51 194.52 194.50 194.52 30.3K
15:03 194.52 194.52 194.49 194.52 61.2K
15:04 194.52 194.52 194.48 194.51 52.1K
15:05 194.51 194.53 194.49 194.53 68.9K
15:06 194.54 194.58 194.52 194.58 67.0K
15:07 194.56 194.59 194.55 194.56 50.9K
15:08 194.56 194.65 194.56 194.65 37.1K
15:09 194.64 194.66 194.62 194.63 92.7K
15:10 194.65 194.71 194.64 194.69 68.1K
15:11 194.69 194.69 194.66 194.68 63.2K
15:12 194.68 194.70 194.66 194.67 61.6K
15:13 194.69 194.69 194.67 194.68 31.1K
15:14 194.69 194.69 194.68 194.69 38.2K
15:15 194.69 194.73 194.69 194.72 68.5K
15:16 194.72 194.75 194.69 194.71 103.7K
15:17 194.70 194.72 194.69 194.70 25.4K
15:18 194.70 194.73 194.70 194.73 42.2K
15:19 194.74 194.74 194.72 194.73 51.5K
15:20 194.72 194.77 194.72 194.77 70.0K
15:21 194.75 194.80 194.75 194.77 113.0K
15:22 194.77 194.77 194.72 194.76 114.5K
15:23 194.76 194.76 194.71 194.72 56.2K
15:24 194.73 194.73 194.68 194.68 92.7K
15:25 194.67 194.68 194.64 194.64 88.1K
15:26 194.66 194.68 194.65 194.68 47.0K
15:27 194.66 194.66 194.61 194.62 69.5K
15:28 194.62 194.62 194.60 194.62 46.5K
15:29 194.60 194.68 194.58 194.68 109.8K
15:30 194.69 194.70 194.63 194.69 98.9K
15:31 194.66 194.67 194.47 194.50 150.2K
15:32 194.47 194.48 194.43 194.46 66.3K
15:33 194.45 194.45 194.38 194.38 108.8K
15:34 194.38 194.45 194.38 194.40 103.3K
15:35 194.41 194.47 194.39 194.47 89.9K
15:36 194.48 194.52 194.45 194.52 87.8K
15:37 194.51 194.51 194.45 194.45 95.6K
15:38 194.49 194.49 194.37 194.39 90.8K
15:39 194.39 194.39 194.35 194.36 65.6K
15:40 194.36 194.45 194.36 194.41 127.5K
15:41 194.45 194.45 194.43 194.44 55.5K
15:42 194.44 194.45 194.40 194.44 136.5K
15:43 194.44 194.44 194.42 194.44 182.7K
15:44 194.45 194.46 194.41 194.41 133.6K
15:45 194.43 194.43 194.40 194.42 159.2K
15:46 194.42 194.42 194.35 194.35 78.7K
15:47 194.37 194.42 194.37 194.41 111.9K
15:48 194.40 194.40 194.27 194.29 102.4K
15:49 194.29 194.31 194.28 194.29 137.8K
15:50 194.26 194.28 194.15 194.19 130.7K
15:51 194.19 194.31 194.17 194.29 164.6K
15:52 194.30 194.30 194.24 194.30 124.2K
15:53 194.30 194.30 194.25 194.26 208.1K
15:54 194.32 194.41 194.32 194.41 327.3K
15:55 194.35 194.36 194.29 194.30 383.9K
15:56 194.31 194.31 194.19 194.19 298.7K
15:57 194.13 194.15 194.11 194.14 305.3K
15:58 194.15 194.15 194.10 194.12 662.1K
15:59 194.14 194.14 194.02 194.12 8,770.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据