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
09:30 195.01 195.12 194.94 195.08 762.4K
09:31 195.15 195.28 195.10 195.23 291.3K
09:32 195.24 195.38 195.15 195.35 114.8K
09:33 195.46 195.49 195.24 195.31 52.3K
09:34 195.28 195.61 195.28 195.59 122.7K
09:35 195.67 195.74 195.60 195.62 122.2K
09:36 195.56 195.58 195.41 195.43 123.1K
09:37 195.47 195.49 195.31 195.46 115.4K
09:38 195.43 195.53 195.38 195.53 182.7K
09:39 195.52 195.94 195.52 195.92 160.2K
09:40 195.86 195.88 195.82 195.87 195.7K
09:41 195.90 195.93 195.76 195.76 251.4K
09:42 195.75 195.76 195.57 195.61 155.6K
09:43 195.54 195.72 195.53 195.72 81.5K
09:44 195.61 195.74 195.59 195.74 92.3K
09:45 195.83 195.95 195.83 195.90 131.1K
09:46 195.96 195.97 195.77 195.79 220.2K
09:47 195.77 195.79 195.53 195.70 77.3K
09:48 195.71 195.81 195.70 195.80 73.8K
09:49 195.81 195.81 195.73 195.80 79.7K
09:50 195.86 195.98 195.86 195.87 64.1K
09:51 195.86 195.88 195.70 195.70 105.8K
09:52 195.69 195.88 195.67 195.74 88.8K
09:53 195.74 195.77 195.56 195.56 194.5K
09:54 195.55 195.65 195.55 195.59 83.5K
09:55 195.59 195.65 195.52 195.53 194.8K
09:56 195.54 195.65 195.52 195.52 79.6K
09:57 195.56 195.61 195.49 195.61 101.6K
09:58 195.71 195.72 195.60 195.66 90.7K
09:59 195.67 195.67 195.53 195.59 100.1K
10:00 195.69 195.80 195.61 195.80 203.8K
10:01 195.80 195.92 195.77 195.92 127.8K
10:02 195.99 195.99 195.85 195.90 179.9K
10:03 195.99 195.99 195.90 195.92 133.5K
10:04 195.91 195.92 195.83 195.83 44.2K
10:05 195.81 195.97 195.81 195.97 108.1K
10:06 196.01 196.23 196.01 196.11 127.8K
10:07 196.09 196.16 196.03 196.16 61.6K
10:08 196.16 196.19 196.09 196.19 75.3K
10:09 196.15 196.15 196.09 196.11 74.1K
10:10 196.06 196.11 196.05 196.10 80.0K
10:11 196.15 196.16 196.11 196.15 69.3K
10:12 196.08 196.23 196.08 196.21 102.8K
10:13 196.25 196.30 196.14 196.14 85.2K
10:14 196.13 196.50 196.13 196.50 224.8K
10:15 196.54 196.56 196.46 196.46 326.2K
10:16 196.47 196.53 196.46 196.49 171.3K
10:17 196.53 196.53 196.38 196.38 102.7K
10:18 196.39 196.40 196.27 196.40 68.2K
10:19 196.37 196.40 196.30 196.39 59.4K
10:20 196.36 196.37 196.12 196.17 91.2K
10:21 196.19 196.22 196.00 196.02 121.3K
10:22 196.03 196.08 195.98 196.02 71.7K
10:23 196.03 196.15 196.03 196.09 312.3K
10:24 196.14 196.17 196.12 196.12 197.7K
10:25 196.07 196.12 196.01 196.09 100.4K
10:26 196.08 196.15 196.03 196.12 65.6K
10:27 196.06 196.08 195.92 195.97 80.3K
10:28 195.98 195.99 195.90 195.90 154.9K
10:29 195.84 195.86 195.75 195.82 156.7K
10:30 195.82 195.82 195.64 195.64 61.4K
10:31 195.66 195.67 195.53 195.53 65.9K
10:32 195.50 195.55 195.43 195.43 158.2K
10:33 195.49 195.65 195.49 195.64 137.7K
10:34 195.60 195.60 195.49 195.49 91.6K
10:35 195.46 195.46 195.27 195.29 78.6K
10:36 195.20 195.22 195.12 195.12 186.8K
10:37 195.13 195.13 195.02 195.11 86.0K
10:38 195.10 195.19 195.10 195.19 81.7K
10:39 195.23 195.25 195.12 195.16 81.8K
10:40 195.18 195.27 195.16 195.26 117.3K
10:41 195.22 195.27 195.22 195.27 113.0K
10:42 195.27 195.30 195.18 195.30 86.1K
10:43 195.33 195.35 195.25 195.28 82.3K
10:44 195.30 195.30 195.24 195.24 31.4K
10:45 195.24 195.29 195.23 195.25 51.7K
10:46 195.22 195.29 195.22 195.28 156.1K
10:47 195.34 195.34 195.22 195.22 67.7K
10:48 195.21 195.21 195.16 195.20 68.1K
10:49 195.22 195.22 195.09 195.11 78.8K
10:50 195.10 195.14 195.09 195.09 63.4K
10:51 195.11 195.17 195.06 195.14 236.7K
10:52 195.14 195.16 194.99 194.99 67.8K
10:53 195.00 195.01 194.93 194.94 77.6K
10:54 194.94 194.94 194.71 194.75 108.2K
10:55 194.75 194.82 194.73 194.79 72.6K
10:56 194.79 194.84 194.79 194.83 79.5K
10:57 194.81 194.96 194.81 194.89 100.9K
10:58 194.90 195.01 194.90 195.01 110.1K
10:59 195.03 195.04 194.97 195.04 74.4K
11:00 194.98 194.98 194.92 194.98 230.9K
11:01 194.99 194.99 194.82 194.88 71.0K
11:02 194.90 194.90 194.77 194.84 112.0K
11:03 194.88 195.00 194.88 195.00 258.8K
11:04 195.01 195.07 194.97 195.01 94.6K
11:05 195.06 195.06 194.98 194.99 85.9K
11:06 194.99 194.99 194.80 194.81 91.1K
11:07 194.81 194.83 194.75 194.77 101.5K
11:08 194.79 194.80 194.77 194.78 94.9K
11:09 194.74 194.80 194.73 194.80 85.0K
11:10 194.80 194.84 194.77 194.84 52.9K
11:11 194.83 194.94 194.83 194.91 99.9K
11:12 194.89 194.89 194.77 194.80 100.1K
11:13 194.79 194.83 194.77 194.78 42.4K
11:14 194.78 194.78 194.69 194.70 87.6K
11:15 194.70 194.75 194.70 194.75 67.5K
11:16 194.73 194.82 194.73 194.80 97.1K
11:17 194.76 194.76 194.68 194.70 105.2K
11:18 194.70 194.78 194.70 194.77 171.8K
11:19 194.78 194.85 194.75 194.84 43.2K
11:20 194.85 194.88 194.83 194.83 77.8K
11:21 194.83 195.02 194.83 195.02 82.1K
11:22 195.05 195.14 195.05 195.08 55.0K
11:23 195.17 195.26 195.17 195.23 191.0K
11:24 195.18 195.24 195.18 195.23 71.0K
11:25 195.24 195.24 195.17 195.21 103.2K
11:26 195.21 195.21 195.01 195.01 96.3K
11:27 195.01 195.13 195.00 195.10 102.8K
11:28 195.12 195.17 195.08 195.17 74.1K
11:29 195.14 195.23 195.13 195.23 71.5K
11:30 195.24 195.26 195.19 195.19 37.7K
11:31 195.15 195.18 195.03 195.18 94.9K
11:32 195.16 195.21 195.09 195.11 60.6K
11:33 195.11 195.19 195.11 195.14 123.3K
11:34 195.09 195.12 195.06 195.06 73.4K
11:35 195.06 195.13 195.03 195.13 92.8K
11:36 195.12 195.17 195.08 195.10 88.6K
11:37 195.08 195.08 195.01 195.01 59.1K
11:38 195.03 195.05 194.96 195.04 56.6K
11:39 195.01 195.03 194.99 195.00 48.4K
11:40 194.99 195.05 194.98 195.02 105.3K
11:41 195.02 195.02 194.94 194.96 53.1K
11:42 194.97 194.99 194.93 194.95 50.3K
11:43 194.96 195.05 194.95 195.05 81.9K
11:44 195.05 195.10 195.04 195.04 84.3K
11:45 195.06 195.09 195.03 195.09 42.8K
11:46 195.10 195.13 195.08 195.12 60.2K
11:47 195.09 195.12 195.05 195.08 99.1K
11:48 195.08 195.10 195.04 195.10 32.2K
11:49 195.12 195.12 195.05 195.08 58.9K
11:50 195.07 195.11 195.07 195.07 79.1K
11:51 195.09 195.09 195.02 195.02 63.8K
11:52 195.05 195.06 194.99 194.99 54.7K
11:53 195.02 195.06 195.02 195.06 36.7K
11:54 195.06 195.08 194.97 195.00 59.7K
11:55 194.98 195.00 194.83 194.84 95.7K
11:56 194.83 194.86 194.82 194.85 28.9K
11:57 194.86 194.86 194.66 194.72 261.3K
11:58 194.70 194.79 194.69 194.76 81.3K
11:59 194.77 194.82 194.76 194.82 54.3K
12:00 194.83 194.86 194.82 194.84 49.7K
12:01 194.84 194.93 194.82 194.93 50.7K
12:02 194.98 194.98 194.91 194.96 99.6K
12:03 194.95 194.96 194.88 194.90 30.2K
12:04 194.90 194.98 194.90 194.98 66.8K
12:05 194.96 195.00 194.95 195.00 48.0K
12:06 195.01 195.02 194.97 195.02 34.0K
12:07 195.03 195.04 194.98 194.98 55.0K
12:08 194.98 194.98 194.96 194.97 19.4K
12:09 194.98 195.01 194.97 194.98 20.9K
12:10 194.98 195.04 194.93 194.95 62.7K
12:11 194.94 194.98 194.90 194.92 48.7K
12:12 194.96 194.97 194.95 194.97 27.4K
12:13 194.98 195.00 194.96 195.00 45.2K
12:14 195.02 195.02 194.99 194.99 55.0K
12:15 194.96 194.98 194.91 194.92 36.5K
12:16 194.86 194.93 194.86 194.93 145.5K
12:17 194.94 194.94 194.86 194.86 121.8K
12:18 194.88 194.89 194.81 194.87 72.4K
12:19 194.88 194.96 194.87 194.94 51.7K
12:20 194.93 194.99 194.93 194.95 62.4K
12:21 194.93 194.95 194.83 194.83 74.7K
12:22 194.81 194.83 194.80 194.83 47.7K
12:23 194.81 194.87 194.81 194.85 55.9K
12:24 194.86 194.89 194.85 194.88 49.2K
12:25 194.89 194.90 194.86 194.90 54.9K
12:26 194.89 194.90 194.88 194.89 50.5K
12:27 194.89 194.90 194.85 194.87 141.1K
12:28 194.88 194.90 194.88 194.90 39.5K
12:29 194.90 194.92 194.88 194.92 99.9K
12:30 194.93 194.93 194.85 194.85 53.8K
12:31 194.87 194.89 194.87 194.89 52.4K
12:32 194.89 195.00 194.89 195.00 71.9K
12:33 195.01 195.06 194.96 194.96 84.7K
12:34 194.99 195.00 194.96 194.98 24.4K
12:35 194.97 195.08 194.97 195.07 39.6K
12:36 195.07 195.08 194.98 195.03 47.8K
12:37 195.02 195.02 194.92 194.94 33.9K
12:38 194.92 194.93 194.88 194.88 69.8K
12:39 194.82 194.83 194.76 194.77 92.7K
12:40 194.77 194.83 194.77 194.83 62.2K
12:41 194.84 194.87 194.84 194.86 33.0K
12:42 194.86 194.88 194.85 194.88 18.8K
12:43 194.88 194.92 194.87 194.92 42.2K
12:44 194.91 194.99 194.90 194.97 40.0K
12:45 194.98 195.04 194.98 194.99 155.6K
12:46 194.97 194.97 194.90 194.92 57.2K
12:47 194.91 194.91 194.79 194.79 58.2K
12:48 194.81 194.82 194.72 194.72 58.8K
12:49 194.72 194.73 194.66 194.68 36.6K
12:50 194.67 194.77 194.67 194.77 59.5K
12:51 194.71 194.74 194.70 194.73 94.6K
12:52 194.72 194.74 194.69 194.71 40.5K
12:53 194.72 194.76 194.72 194.74 35.3K
12:54 194.76 194.78 194.76 194.76 79.1K
12:55 194.76 194.76 194.69 194.69 28.8K
12:56 194.70 194.70 194.68 194.68 9.3K
12:57 194.73 194.75 194.69 194.69 92.4K
12:58 194.70 194.74 194.70 194.72 25.0K
12:59 194.72 194.80 194.71 194.77 52.9K
13:00 194.78 194.83 194.78 194.83 37.4K
13:01 194.80 194.80 194.78 194.78 30.4K
13:02 194.78 194.79 194.69 194.70 59.0K
13:03 194.70 194.70 194.67 194.70 30.6K
13:04 194.66 194.71 194.62 194.71 82.6K
13:05 194.69 194.73 194.68 194.70 62.6K
13:06 194.72 194.80 194.71 194.79 31.4K
13:07 194.79 194.79 194.65 194.66 325.8K
13:08 194.64 194.68 194.62 194.68 30.2K
13:09 194.70 194.75 194.70 194.71 42.1K
13:10 194.71 194.78 194.70 194.78 40.3K
13:11 194.78 194.83 194.78 194.83 90.1K
13:12 194.82 194.83 194.82 194.82 20.6K
13:13 194.82 194.84 194.75 194.78 48.6K
13:14 194.79 194.90 194.79 194.86 52.7K
13:15 194.86 194.91 194.86 194.91 141.9K
13:16 194.88 194.99 194.88 194.99 77.9K
13:17 195.02 195.02 194.98 194.98 23.8K
13:18 194.98 194.99 194.90 194.90 72.2K
13:19 194.93 194.93 194.88 194.90 68.3K
13:20 194.86 194.92 194.85 194.86 66.6K
13:21 194.86 194.89 194.86 194.86 26.8K
13:22 194.88 194.94 194.85 194.92 67.1K
13:23 194.93 195.03 194.93 195.01 133.7K
13:24 195.04 195.05 195.00 195.04 156.0K
13:25 195.04 195.04 194.94 194.96 88.6K
13:26 194.96 194.99 194.95 194.99 63.7K
13:27 194.99 195.05 194.99 195.00 60.3K
13:28 195.02 195.04 195.02 195.03 54.8K
13:29 195.04 195.04 194.97 194.99 64.4K
13:30 194.98 195.10 194.98 195.08 254.7K
13:31 195.06 195.10 195.04 195.09 57.5K
13:32 195.09 195.10 194.99 195.04 79.5K
13:33 195.03 195.06 195.02 195.04 32.7K
13:34 195.03 195.09 195.03 195.08 34.4K
13:35 195.08 195.08 195.02 195.04 37.2K
13:36 195.01 195.01 194.95 194.96 35.7K
13:37 194.95 194.97 194.86 194.89 152.8K
13:38 194.89 194.92 194.89 194.90 51.0K
13:39 194.91 194.94 194.91 194.94 20.8K
13:40 194.90 194.98 194.89 194.98 66.1K
13:41 195.04 195.04 194.98 194.99 33.1K
13:42 195.00 195.01 195.00 195.01 34.6K
13:43 195.01 195.01 194.95 194.98 48.8K
13:44 195.00 195.06 195.00 195.06 56.6K
13:45 195.09 195.12 195.06 195.11 36.6K
13:46 195.11 195.11 195.07 195.07 49.7K
13:47 195.07 195.13 195.07 195.11 25.9K
13:48 195.13 195.13 195.08 195.09 20.3K
13:49 195.09 195.17 195.09 195.16 106.8K
13:50 195.18 195.18 195.17 195.17 17.6K
13:51 195.18 195.20 195.10 195.14 37.0K
13:52 195.14 195.14 195.08 195.08 38.9K
13:53 195.08 195.08 195.03 195.04 33.6K
13:54 195.04 195.09 195.03 195.09 24.8K
13:55 195.09 195.09 195.05 195.06 21.5K
13:56 195.05 195.11 195.05 195.08 24.9K
13:57 195.08 195.08 194.99 194.99 39.5K
13:58 194.97 194.97 194.93 194.95 35.6K
13:59 194.94 194.96 194.94 194.96 21.6K
14:00 194.95 195.01 194.95 194.99 22.0K
14:01 194.98 194.98 194.82 194.83 124.7K
14:02 194.82 194.82 194.64 194.72 137.0K
14:03 194.72 194.72 194.59 194.61 39.8K
14:04 194.58 194.62 194.58 194.62 41.7K
14:05 194.63 194.64 194.61 194.64 31.3K
14:06 194.63 194.64 194.62 194.63 28.0K
14:07 194.62 194.62 194.54 194.54 42.2K
14:08 194.53 194.53 194.50 194.50 28.8K
14:09 194.50 194.58 194.50 194.58 37.0K
14:10 194.58 194.63 194.58 194.63 34.0K
14:11 194.63 194.63 194.56 194.57 36.1K
14:12 194.57 194.59 194.57 194.59 33.8K
14:13 194.59 194.62 194.53 194.54 69.5K
14:14 194.54 194.54 194.50 194.52 110.8K
14:15 194.51 194.59 194.51 194.56 70.2K
14:16 194.56 194.59 194.55 194.55 36.3K
14:17 194.56 194.61 194.53 194.60 77.4K
14:18 194.58 194.60 194.56 194.58 36.3K
14:19 194.56 194.70 194.56 194.68 65.9K
14:20 194.67 194.75 194.67 194.75 107.3K
14:21 194.71 194.73 194.68 194.68 106.3K
14:22 194.71 194.71 194.69 194.69 32.1K
14:23 194.68 194.68 194.63 194.66 69.6K
14:24 194.65 194.69 194.65 194.69 32.7K
14:25 194.68 194.75 194.66 194.74 95.6K
14:26 194.72 194.72 194.63 194.64 99.0K
14:27 194.65 194.67 194.63 194.64 70.3K
14:28 194.64 194.74 194.64 194.73 167.1K
14:29 194.72 194.78 194.72 194.76 53.7K
14:30 194.76 194.80 194.76 194.80 21.8K
14:31 194.82 194.87 194.82 194.87 178.5K
14:32 194.86 194.92 194.86 194.89 47.9K
14:33 194.88 194.91 194.88 194.90 30.0K
14:34 194.90 195.00 194.90 194.99 66.6K
14:35 194.97 194.97 194.92 194.92 47.5K
14:36 194.93 194.96 194.93 194.96 59.5K
14:37 194.97 194.99 194.96 194.97 42.1K
14:38 194.98 195.06 194.98 195.06 44.9K
14:39 195.06 195.06 195.02 195.05 39.3K
14:40 195.03 195.12 195.03 195.10 42.6K
14:41 195.08 195.14 195.08 195.12 25.6K
14:42 195.12 195.13 195.10 195.11 21.3K
14:43 195.12 195.16 195.12 195.15 59.3K
14:44 195.15 195.16 195.13 195.13 44.5K
14:45 195.13 195.14 195.11 195.14 38.1K
14:46 195.16 195.18 195.16 195.17 48.3K
14:47 195.13 195.18 195.13 195.16 43.1K
14:48 195.18 195.18 195.17 195.17 14.8K
14:49 195.17 195.25 195.17 195.23 56.4K
14:50 195.25 195.29 195.24 195.28 50.5K
14:51 195.29 195.32 195.27 195.31 52.1K
14:52 195.32 195.35 195.29 195.34 68.0K
14:53 195.33 195.36 195.32 195.36 18.8K
14:54 195.35 195.40 195.35 195.39 62.5K
14:55 195.38 195.40 195.37 195.40 38.4K
14:56 195.40 195.40 195.34 195.35 43.6K
14:57 195.36 195.36 195.33 195.34 47.9K
14:58 195.34 195.37 195.32 195.37 77.1K
14:59 195.37 195.42 195.32 195.34 269.1K
15:00 195.33 195.33 195.30 195.31 74.5K
15:01 195.31 195.32 195.29 195.29 52.9K
15:02 195.31 195.33 195.29 195.29 88.4K
15:03 195.29 195.32 195.24 195.32 90.7K
15:04 195.32 195.32 195.27 195.27 60.9K
15:05 195.28 195.28 195.22 195.24 93.0K
15:06 195.26 195.36 195.24 195.34 106.1K
15:07 195.36 195.37 195.35 195.36 37.4K
15:08 195.37 195.38 195.30 195.30 118.2K
15:09 195.30 195.31 195.28 195.29 41.7K
15:10 195.30 195.35 195.30 195.32 98.8K
15:11 195.34 195.35 195.32 195.35 42.9K
15:12 195.38 195.40 195.36 195.40 46.2K
15:13 195.39 195.46 195.39 195.45 88.4K
15:14 195.44 195.45 195.38 195.38 108.7K
15:15 195.40 195.40 195.38 195.40 45.9K
15:16 195.41 195.41 195.37 195.41 62.2K
15:17 195.46 195.46 195.43 195.43 40.0K
15:18 195.43 195.46 195.43 195.46 46.8K
15:19 195.46 195.48 195.45 195.46 35.8K
15:20 195.45 195.50 195.44 195.49 91.0K
15:21 195.50 195.51 195.48 195.51 38.0K
15:22 195.48 195.48 195.43 195.45 152.5K
15:23 195.45 195.49 195.44 195.44 94.8K
15:24 195.41 195.41 195.34 195.38 109.1K
15:25 195.37 195.38 195.32 195.38 83.1K
15:26 195.37 195.37 195.30 195.30 98.4K
15:27 195.32 195.33 195.30 195.31 102.7K
15:28 195.31 195.36 195.30 195.36 99.4K
15:29 195.35 195.35 195.31 195.31 102.6K
15:30 195.31 195.32 195.27 195.27 144.3K
15:31 195.27 195.29 195.23 195.24 185.7K
15:32 195.24 195.24 195.21 195.22 73.3K
15:33 195.22 195.22 195.19 195.20 56.9K
15:34 195.20 195.33 195.20 195.33 117.2K
15:35 195.34 195.43 195.34 195.43 82.8K
15:36 195.44 195.46 195.42 195.46 44.4K
15:37 195.46 195.47 195.41 195.41 133.8K
15:38 195.41 195.48 195.40 195.42 234.9K
15:39 195.42 195.44 195.35 195.39 100.3K
15:40 195.38 195.39 195.37 195.38 96.5K
15:41 195.39 195.41 195.37 195.37 77.8K
15:42 195.36 195.37 195.33 195.33 93.0K
15:43 195.33 195.34 195.30 195.33 130.0K
15:44 195.38 195.38 195.35 195.36 264.5K
15:45 195.37 195.37 195.35 195.36 163.8K
15:46 195.35 195.39 195.35 195.35 120.7K
15:47 195.36 195.37 195.22 195.22 262.5K
15:48 195.22 195.27 195.22 195.24 127.0K
15:49 195.25 195.26 195.19 195.19 195.1K
15:50 195.32 195.40 195.27 195.37 297.2K
15:51 195.44 195.44 195.39 195.40 218.6K
15:52 195.41 195.41 195.29 195.30 196.5K
15:53 195.30 195.31 195.20 195.22 237.4K
15:54 195.26 195.37 195.25 195.37 321.4K
15:55 195.37 195.47 195.36 195.40 492.3K
15:56 195.35 195.35 195.30 195.32 401.5K
15:57 195.31 195.36 195.31 195.32 395.2K
15:58 195.33 195.34 195.29 195.32 732.0K
15:59 195.34 195.51 195.28 195.47 11,223.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据