DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
160.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 166.25 166.48 166.03 166.48 664.0K
09:31 166.48 166.63 166.43 166.43 112.1K
09:32 166.48 166.48 166.23 166.28 62.7K
09:33 166.26 166.31 166.14 166.25 35.0K
09:34 166.20 166.31 166.20 166.26 48.4K
09:35 166.26 166.46 166.20 166.35 72.0K
09:36 166.31 166.34 166.11 166.31 89.5K
09:37 166.28 166.28 166.17 166.26 51.5K
09:38 166.17 166.17 166.09 166.14 64.6K
09:39 166.23 166.23 166.11 166.20 51.6K
09:40 166.17 166.26 166.11 166.17 73.4K
09:41 166.17 166.17 166.06 166.06 74.9K
09:42 166.03 166.08 165.97 166.00 51.7K
09:43 166.00 166.00 165.89 165.97 40.8K
09:44 166.00 166.17 166.00 166.11 129.0K
09:45 166.11 166.28 166.08 166.28 173.3K
09:46 166.28 166.37 166.14 166.23 91.1K
09:47 166.23 166.37 166.23 166.37 40.0K
09:48 166.48 166.48 166.43 166.45 61.6K
09:49 166.45 166.60 166.45 166.57 51.8K
09:50 166.60 166.60 166.51 166.51 65.4K
09:51 166.54 166.54 166.46 166.46 84.8K
09:52 166.46 166.71 166.43 166.71 171.3K
09:53 166.74 166.77 166.71 166.74 79.3K
09:54 166.74 166.77 166.71 166.77 23.9K
09:55 166.74 166.97 166.74 166.97 127.4K
09:56 166.97 167.11 166.97 167.11 73.0K
09:57 167.08 167.08 166.97 167.05 92.3K
09:58 167.03 167.12 167.03 167.12 64.9K
09:59 167.12 167.12 167.01 167.01 38.9K
10:00 166.97 166.97 166.75 166.75 61.9K
10:01 166.75 166.83 166.75 166.75 66.7K
10:02 166.75 166.77 166.49 166.52 159.3K
10:03 166.52 166.52 166.32 166.32 40.6K
10:04 166.29 166.29 166.20 166.21 45.4K
10:05 166.17 166.23 166.17 166.23 113.1K
10:06 166.23 166.23 166.20 166.20 72.1K
10:07 166.17 166.23 166.17 166.23 30.8K
10:08 166.23 166.26 166.20 166.23 53.4K
10:09 166.23 166.23 166.09 166.12 28.4K
10:10 166.10 166.15 166.06 166.06 67.1K
10:11 165.95 165.97 165.86 165.92 66.0K
10:12 165.86 165.92 165.86 165.86 29.1K
10:13 165.86 166.00 165.86 165.97 66.1K
10:14 165.94 165.96 165.92 165.92 31.6K
10:15 165.94 165.94 165.89 165.89 36.1K
10:16 165.89 165.89 165.83 165.83 63.3K
10:17 165.85 165.85 165.74 165.74 68.1K
10:18 165.77 165.80 165.72 165.72 37.2K
10:19 165.69 165.80 165.69 165.71 36.3K
10:20 165.72 165.75 165.69 165.72 12.0K
10:21 165.77 165.92 165.77 165.89 76.2K
10:22 165.89 165.91 165.86 165.89 43.3K
10:23 165.89 165.97 165.89 165.97 54.4K
10:24 165.97 165.97 165.83 165.83 51.5K
10:25 165.86 165.91 165.86 165.86 44.8K
10:26 165.86 165.89 165.86 165.89 33.9K
10:27 165.86 165.92 165.77 165.77 80.8K
10:28 165.75 165.75 165.69 165.72 257.7K
10:29 165.72 165.74 165.57 165.61 84.3K
10:30 165.60 165.60 165.51 165.51 130.4K
10:31 165.49 165.50 165.46 165.50 50.6K
10:32 165.48 165.51 165.46 165.48 123.1K
10:33 165.48 165.51 165.45 165.48 50.4K
10:34 165.50 165.50 165.43 165.48 46.6K
10:35 165.51 165.51 165.40 165.40 23.4K
10:36 165.42 165.45 165.40 165.42 32.0K
10:37 165.45 165.45 165.40 165.42 40.9K
10:38 165.42 165.42 165.40 165.40 11.9K
10:39 165.40 165.44 165.39 165.42 13.5K
10:40 165.42 165.65 165.42 165.59 86.0K
10:41 165.59 165.62 165.57 165.58 18.9K
10:42 165.62 165.62 165.57 165.59 20.2K
10:43 165.59 165.62 165.59 165.60 64.1K
10:44 165.60 165.60 165.54 165.60 55.9K
10:45 165.60 165.62 165.59 165.60 28.1K
10:46 165.60 165.65 165.60 165.65 77.7K
10:47 165.66 165.68 165.61 165.63 42.7K
10:48 165.63 165.68 165.63 165.66 45.8K
10:49 165.66 165.68 165.63 165.63 28.8K
10:50 165.68 165.77 165.66 165.74 73.8K
10:51 165.71 165.74 165.68 165.71 18.8K
10:52 165.71 165.74 165.70 165.71 41.3K
10:53 165.72 165.74 165.68 165.69 35.6K
10:54 165.66 165.68 165.63 165.63 82.4K
10:55 165.66 165.68 165.63 165.63 24.0K
10:56 165.65 165.68 165.57 165.57 27.7K
10:57 165.57 165.68 165.57 165.65 85.9K
10:58 165.68 165.68 165.54 165.54 52.1K
10:59 165.57 165.61 165.54 165.61 43.1K
11:00 165.61 165.61 165.48 165.48 19.3K
11:01 165.48 165.51 165.46 165.46 19.9K
11:02 165.48 165.51 165.46 165.48 12.4K
11:03 165.48 165.51 165.46 165.48 10.0K
11:04 165.46 165.48 165.40 165.43 17.8K
11:05 165.43 165.46 165.37 165.37 48.3K
11:06 165.40 165.46 165.40 165.43 47.8K
11:07 165.43 165.46 165.37 165.43 63.5K
11:08 165.43 165.44 165.37 165.43 42.6K
11:09 165.43 165.52 165.43 165.51 60.2K
11:10 165.49 165.57 165.49 165.57 127.9K
11:11 165.54 165.63 165.54 165.60 25.8K
11:12 165.63 165.63 165.57 165.60 29.1K
11:13 165.61 165.69 165.61 165.69 16.0K
11:14 165.69 165.69 165.66 165.66 6.5K
11:15 165.66 165.68 165.60 165.60 38.2K
11:16 165.60 165.68 165.60 165.66 43.2K
11:17 165.66 165.74 165.66 165.74 78.8K
11:18 165.71 165.74 165.71 165.74 11.3K
11:19 165.74 165.74 165.71 165.71 14.8K
11:20 165.71 165.71 165.64 165.66 37.1K
11:21 165.66 165.69 165.65 165.69 45.8K
11:22 165.69 165.69 165.63 165.63 22.4K
11:23 165.66 165.69 165.54 165.54 54.8K
11:24 165.52 165.54 165.49 165.49 15.8K
11:25 165.49 165.57 165.49 165.52 28.9K
11:26 165.54 165.57 165.51 165.52 34.7K
11:27 165.52 165.54 165.46 165.49 14.5K
11:28 165.49 165.49 165.42 165.43 23.5K
11:29 165.43 165.45 165.40 165.43 8.0K
11:30 165.45 165.46 165.42 165.46 23.7K
11:31 165.40 165.40 165.34 165.37 31.0K
11:32 165.40 165.40 165.29 165.31 501.7K
11:33 165.29 165.34 165.29 165.30 34.5K
11:34 165.30 165.34 165.23 165.23 29.5K
11:35 165.26 165.29 165.24 165.26 14.1K
11:36 165.26 165.29 165.18 165.29 75.8K
11:37 165.25 165.26 165.12 165.12 57.4K
11:38 165.12 165.15 165.12 165.14 63.2K
11:39 165.14 165.17 165.11 165.14 18.4K
11:40 165.14 165.17 165.12 165.14 38.4K
11:41 165.14 165.15 165.08 165.15 129.4K
11:42 165.17 165.22 165.17 165.18 21.3K
11:43 165.18 165.22 165.12 165.19 49.1K
11:44 165.19 165.19 165.14 165.17 12.1K
11:45 165.17 165.17 165.15 165.17 8.9K
11:46 165.15 165.17 165.06 165.06 22.9K
11:47 165.10 165.10 165.06 165.09 7.5K
11:48 165.12 165.17 165.09 165.17 44.3K
11:49 165.15 165.17 165.06 165.06 48.3K
11:50 165.09 165.09 165.09 165.09 26.9K
11:51 165.10 165.15 165.10 165.14 30.8K
11:52 165.17 165.29 165.17 165.29 52.5K
11:53 165.29 165.29 165.23 165.26 121.8K
11:54 165.32 165.35 165.29 165.32 55.2K
11:55 165.32 165.40 165.32 165.38 30.5K
11:56 165.38 165.43 165.38 165.38 67.5K
11:57 165.41 165.41 165.31 165.32 57.4K
11:58 165.32 165.35 165.26 165.26 22.4K
11:59 165.26 165.29 165.21 165.22 19.9K
12:00 165.22 165.22 165.18 165.21 71.9K
12:01 165.24 165.29 165.15 165.26 110.6K
12:02 165.26 165.32 165.26 165.26 39.1K
12:03 165.26 165.26 165.24 165.26 10.2K
12:04 165.24 165.28 165.20 165.21 23.0K
12:05 165.21 165.21 165.18 165.18 15.1K
12:06 165.21 165.21 165.06 165.09 43.3K
12:07 165.09 165.09 165.06 165.06 13.6K
12:08 165.06 165.09 165.03 165.03 18.2K
12:09 165.01 165.06 165.01 165.04 22.2K
12:10 165.01 165.04 165.01 165.01 17.0K
12:11 165.01 165.01 164.98 164.98 85.5K
12:12 165.01 165.06 164.98 165.04 36.8K
12:13 165.06 165.07 165.04 165.04 8.7K
12:14 165.04 165.06 165.01 165.06 21.6K
12:15 165.04 165.04 164.95 164.98 56.2K
12:16 164.98 164.98 164.95 164.98 13.3K
12:17 165.01 165.01 164.90 164.90 38.6K
12:18 164.92 164.95 164.89 164.95 43.7K
12:19 164.94 164.95 164.92 164.92 21.2K
12:20 164.92 164.98 164.91 164.97 25.7K
12:21 164.99 165.01 164.92 164.94 22.0K
12:22 164.94 164.95 164.89 164.92 26.4K
12:23 164.89 164.93 164.89 164.93 11.9K
12:24 164.89 164.92 164.87 164.87 19.7K
12:25 164.87 164.87 164.84 164.87 20.5K
12:26 164.89 164.89 164.80 164.80 39.0K
12:27 164.78 164.81 164.78 164.81 11.4K
12:28 164.81 164.82 164.78 164.81 30.1K
12:29 164.81 164.81 164.75 164.78 56.3K
12:30 164.81 164.84 164.75 164.75 63.3K
12:31 164.75 164.78 164.72 164.75 36.1K
12:32 164.75 164.84 164.75 164.81 125.6K
12:33 164.81 164.81 164.81 164.81 47.4K
12:34 164.84 164.95 164.84 164.92 61.8K
12:35 164.95 164.95 164.91 164.95 60.5K
12:36 164.94 164.95 164.90 164.95 23.6K
12:37 164.92 164.98 164.89 164.98 38.7K
12:38 164.98 165.01 164.97 165.00 41.0K
12:39 164.98 165.01 164.95 165.01 27.6K
12:40 165.01 165.01 164.95 164.98 32.3K
12:41 164.98 164.99 164.95 164.95 38.9K
12:42 164.98 165.00 164.89 164.92 36.9K
12:43 164.92 164.95 164.89 164.92 11.4K
12:44 164.92 164.95 164.85 164.87 36.1K
12:45 164.92 164.98 164.90 164.98 75.6K
12:46 164.98 165.01 164.95 164.98 15.3K
12:47 164.98 164.99 164.95 164.98 17.4K
12:48 164.98 164.98 164.95 164.96 7.2K
12:49 164.98 164.98 164.92 164.92 20.5K
12:50 164.92 164.95 164.92 164.92 29.1K
12:51 164.92 165.00 164.92 165.00 21.5K
12:52 164.98 165.01 164.95 164.98 35.0K
12:53 164.98 165.01 164.95 164.98 24.4K
12:54 164.98 165.01 164.95 164.98 12.0K
12:55 164.98 165.01 164.98 165.01 22.9K
12:56 164.98 165.01 164.98 165.01 14.7K
12:57 164.98 165.01 164.95 165.01 23.4K
12:58 164.95 165.01 164.95 165.01 13.0K
12:59 164.95 165.01 164.95 164.98 18.9K
13:00 164.98 165.01 164.98 164.98 26.5K
13:01 164.98 165.06 164.98 165.04 78.0K
13:02 165.06 165.07 165.02 165.04 24.6K
13:03 165.04 165.04 164.95 165.01 62.3K
13:04 164.98 165.01 164.95 164.98 78.7K
13:05 164.98 164.99 164.95 164.98 46.0K
13:06 164.98 164.99 164.92 164.95 51.0K
13:07 164.92 164.95 164.92 164.92 31.8K
13:08 164.92 164.95 164.89 164.95 16.1K
13:09 164.89 164.92 164.89 164.92 32.8K
13:10 164.92 164.95 164.92 164.92 21.0K
13:11 164.91 165.01 164.91 164.98 58.7K
13:12 165.00 165.00 164.95 164.95 30.3K
13:13 164.98 165.01 164.98 164.98 21.2K
13:14 164.98 165.01 164.98 165.01 33.2K
13:15 164.96 165.07 164.96 165.07 37.5K
13:16 165.04 165.05 164.96 164.98 25.6K
13:17 164.95 165.01 164.95 164.99 20.3K
13:18 164.98 164.99 164.98 164.98 8.8K
13:19 164.96 165.01 164.96 164.97 10.8K
13:20 164.97 165.01 164.93 164.93 29.6K
13:21 164.90 164.93 164.90 164.92 16.5K
13:22 164.93 164.93 164.90 164.90 12.9K
13:23 164.90 164.94 164.90 164.90 20.4K
13:24 164.93 164.93 164.90 164.90 15.9K
13:25 164.90 164.96 164.90 164.93 29.4K
13:26 164.93 164.99 164.90 164.96 107.0K
13:27 164.96 164.96 164.90 164.90 77.5K
13:28 164.90 164.95 164.87 164.87 58.1K
13:29 164.87 164.90 164.84 164.84 10.6K
13:30 164.87 164.87 164.84 164.87 19.3K
13:31 164.87 164.88 164.84 164.88 14.2K
13:32 164.87 164.90 164.84 164.87 23.5K
13:33 164.84 164.87 164.84 164.87 33.3K
13:34 164.87 165.00 164.87 165.00 64.4K
13:35 165.01 165.01 164.95 164.95 28.7K
13:36 164.98 164.99 164.90 164.93 39.5K
13:37 164.93 164.94 164.92 164.93 56.7K
13:38 164.93 164.93 164.92 164.93 44.5K
13:39 164.93 164.95 164.90 164.93 9.5K
13:40 164.90 164.90 164.84 164.84 17.9K
13:41 164.90 164.90 164.84 164.84 14.7K
13:42 164.87 164.87 164.78 164.81 33.0K
13:43 164.84 164.84 164.73 164.73 46.2K
13:44 164.73 164.78 164.73 164.73 38.7K
13:45 164.73 164.79 164.73 164.79 77.7K
13:46 164.73 164.79 164.73 164.73 13.7K
13:47 164.73 164.73 164.67 164.70 79.7K
13:48 164.67 164.73 164.67 164.73 27.5K
13:49 164.73 164.73 164.70 164.73 29.7K
13:50 164.70 164.73 164.67 164.73 16.3K
13:51 164.70 164.73 164.70 164.73 45.6K
13:52 164.73 164.73 164.65 164.65 78.6K
13:53 164.62 164.65 164.62 164.65 23.4K
13:54 164.62 164.67 164.62 164.62 22.2K
13:55 164.62 164.67 164.62 164.62 9.7K
13:56 164.65 164.67 164.59 164.60 96.0K
13:57 164.60 164.62 164.56 164.59 16.8K
13:58 164.59 164.62 164.53 164.53 46.8K
13:59 164.50 164.56 164.50 164.53 51.9K
14:00 164.53 164.62 164.53 164.59 83.5K
14:01 164.59 164.62 164.56 164.62 51.7K
14:02 164.59 164.62 164.56 164.59 24.1K
14:03 164.59 164.62 164.59 164.59 69.7K
14:04 164.62 164.62 164.59 164.59 11.0K
14:05 164.59 164.62 164.59 164.59 9.1K
14:06 164.56 164.56 164.42 164.42 69.0K
14:07 164.45 164.45 164.39 164.45 43.5K
14:08 164.45 164.50 164.42 164.50 71.8K
14:09 164.48 164.50 164.47 164.47 64.6K
14:10 164.53 164.56 164.50 164.50 60.6K
14:11 164.50 164.53 164.50 164.53 43.3K
14:12 164.53 164.56 164.50 164.53 38.0K
14:13 164.53 164.53 164.47 164.49 96.4K
14:14 164.47 164.53 164.47 164.53 59.7K
14:15 164.53 164.56 164.51 164.54 40.5K
14:16 164.53 164.56 164.47 164.47 45.6K
14:17 164.47 164.49 164.45 164.45 20.1K
14:18 164.47 164.48 164.45 164.48 11.6K
14:19 164.47 164.50 164.45 164.47 25.7K
14:20 164.47 164.47 164.45 164.47 17.7K
14:21 164.45 164.48 164.42 164.48 135.7K
14:22 164.45 164.47 164.45 164.47 18.2K
14:23 164.47 164.50 164.47 164.50 81.9K
14:24 164.53 164.56 164.50 164.50 23.1K
14:25 164.50 164.56 164.50 164.50 17.5K
14:26 164.53 164.56 164.45 164.45 37.2K
14:27 164.45 164.45 164.41 164.42 63.8K
14:28 164.42 164.42 164.33 164.36 51.3K
14:29 164.36 164.39 164.33 164.39 35.8K
14:30 164.33 164.42 164.33 164.42 124.3K
14:31 164.42 164.42 164.31 164.31 60.2K
14:32 164.31 164.33 164.28 164.30 25.6K
14:33 164.30 164.33 164.30 164.30 13.7K
14:34 164.30 164.30 164.30 164.30 7.4K
14:35 164.30 164.33 164.27 164.30 42.7K
14:36 164.30 164.31 164.29 164.30 40.0K
14:37 164.30 164.36 164.27 164.36 91.1K
14:38 164.36 164.44 164.36 164.44 58.8K
14:39 164.42 164.44 164.39 164.44 24.4K
14:40 164.42 164.44 164.39 164.42 39.4K
14:41 164.42 164.42 164.36 164.39 47.9K
14:42 164.36 164.42 164.36 164.42 34.6K
14:43 164.42 164.44 164.39 164.42 66.8K
14:44 164.41 164.44 164.39 164.42 19.5K
14:45 164.42 164.42 164.39 164.42 11.5K
14:46 164.42 164.50 164.42 164.47 51.1K
14:47 164.47 164.50 164.47 164.50 24.0K
14:48 164.48 164.56 164.45 164.50 47.0K
14:49 164.53 164.67 164.53 164.65 49.6K
14:50 164.65 164.66 164.59 164.59 35.9K
14:51 164.59 164.66 164.59 164.65 59.0K
14:52 164.62 164.62 164.53 164.53 82.8K
14:53 164.60 164.60 164.57 164.59 18.3K
14:54 164.59 164.62 164.56 164.59 8.4K
14:55 164.56 164.62 164.56 164.62 111.4K
14:56 164.56 164.56 164.53 164.54 49.8K
14:57 164.54 164.61 164.53 164.61 200.0K
14:58 164.59 164.60 164.58 164.59 14.1K
14:59 164.59 164.59 164.54 164.54 44.4K
15:00 164.57 164.61 164.54 164.54 84.6K
15:01 164.54 164.54 164.51 164.53 19.1K
15:02 164.54 164.56 164.51 164.51 22.7K
15:03 164.56 164.56 164.51 164.54 18.5K
15:04 164.54 164.67 164.48 164.65 365.4K
15:05 164.67 164.79 164.65 164.79 102.3K
15:06 164.79 164.85 164.79 164.83 124.5K
15:07 164.82 164.85 164.82 164.85 58.0K
15:08 164.85 165.00 164.84 165.00 98.8K
15:09 165.02 165.05 165.02 165.02 123.9K
15:10 165.05 165.05 165.05 165.05 121.5K
15:11 165.05 165.06 165.02 165.04 125.6K
15:12 165.04 165.07 165.01 165.03 14.5K
15:13 165.04 165.13 165.04 165.13 95.5K
15:14 165.13 165.13 165.04 165.04 68.7K
15:15 165.04 165.04 165.02 165.04 49.2K
15:16 165.04 165.04 164.99 164.99 49.7K
15:17 164.99 164.99 164.96 164.99 37.6K
15:18 164.96 165.02 164.96 164.99 18.0K
15:19 164.96 164.96 164.90 164.90 67.8K
15:20 164.90 164.90 164.84 164.85 75.5K
15:21 164.85 164.90 164.85 164.87 39.2K
15:22 164.87 164.90 164.76 164.76 101.1K
15:23 164.76 164.76 164.73 164.76 38.2K
15:24 164.76 164.79 164.67 164.67 34.0K
15:25 164.67 164.73 164.67 164.70 39.6K
15:26 164.70 164.90 164.70 164.87 143.2K
15:27 164.87 164.87 164.81 164.82 34.6K
15:28 164.82 164.82 164.79 164.81 67.7K
15:29 164.81 164.84 164.75 164.75 95.4K
15:30 164.78 164.84 164.76 164.81 27.4K
15:31 164.81 164.81 164.78 164.81 37.9K
15:32 164.81 164.81 164.75 164.76 56.1K
15:33 164.76 164.78 164.73 164.76 36.6K
15:34 164.73 164.76 164.67 164.67 130.3K
15:35 164.73 164.78 164.70 164.76 116.2K
15:36 164.76 164.76 164.69 164.73 34.9K
15:37 164.70 164.72 164.67 164.67 27.3K
15:38 164.70 164.70 164.67 164.70 37.1K
15:39 164.69 164.70 164.67 164.70 92.1K
15:40 164.67 164.73 164.67 164.70 99.5K
15:41 164.70 164.76 164.70 164.76 84.5K
15:42 164.75 164.76 164.67 164.70 418.6K
15:43 164.67 164.70 164.67 164.70 78.3K
15:44 164.70 164.70 164.62 164.65 76.4K
15:45 164.62 164.70 164.62 164.67 193.9K
15:46 164.65 164.65 164.62 164.65 22.9K
15:47 164.65 164.65 164.59 164.65 116.0K
15:48 164.70 164.70 164.67 164.70 55.5K
15:49 164.73 164.73 164.62 164.65 78.2K
15:50 164.50 164.71 164.50 164.67 176.6K
15:51 164.65 164.71 164.63 164.71 110.6K
15:52 164.71 164.71 164.71 164.71 70.2K
15:53 164.65 164.68 164.62 164.65 74.8K
15:54 164.68 164.68 164.58 164.59 233.1K
15:55 164.62 164.71 164.62 164.62 314.7K
15:56 164.65 164.65 164.57 164.60 239.2K
15:57 164.60 164.63 164.46 164.46 355.6K
15:58 164.48 164.49 164.34 164.37 590.0K
15:59 164.37 164.49 164.34 164.46 6,789.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available