DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
163.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 168.13 168.15 167.78 168.15 949.0K
09:31 168.15 168.15 167.59 167.59 99.0K
09:32 167.92 167.92 167.61 167.86 144.2K
09:33 167.69 167.86 167.66 167.67 39.7K
09:34 167.75 167.92 167.72 167.78 45.7K
09:35 167.84 167.95 167.78 167.84 45.8K
09:36 167.84 167.87 167.76 167.84 30.1K
09:37 167.87 167.98 167.75 167.98 55.9K
09:38 167.98 168.09 167.81 167.98 113.4K
09:39 167.98 168.09 167.92 168.09 46.1K
09:40 168.04 168.26 168.04 168.15 32.4K
09:41 168.12 168.18 168.06 168.06 45.6K
09:42 168.09 168.15 167.81 167.81 50.0K
09:43 167.78 167.86 167.78 167.78 33.9K
09:44 167.75 167.95 167.75 167.84 26.0K
09:45 167.81 168.06 167.81 168.06 39.0K
09:46 168.09 168.09 167.97 168.06 49.8K
09:47 168.08 168.12 168.03 168.06 44.0K
09:48 168.05 168.18 168.00 168.18 54.4K
09:49 168.16 168.20 168.06 168.12 32.6K
09:50 168.14 168.16 168.09 168.16 36.5K
09:51 168.18 168.20 168.11 168.12 34.3K
09:52 168.12 168.15 168.09 168.12 19.9K
09:53 168.17 168.23 168.15 168.23 51.3K
09:54 168.23 168.32 168.23 168.29 75.0K
09:55 168.29 168.32 168.26 168.26 151.7K
09:56 168.26 168.32 168.23 168.29 62.7K
09:57 168.29 168.32 168.26 168.32 9.8K
09:58 168.32 168.32 168.29 168.29 18.5K
09:59 168.29 168.29 168.23 168.23 43.5K
10:00 168.23 168.29 168.06 168.06 104.5K
10:01 168.01 168.01 167.78 167.87 70.2K
10:02 167.86 167.86 167.64 167.64 37.9K
10:03 167.61 167.69 167.60 167.60 59.0K
10:04 167.62 167.62 167.35 167.38 82.3K
10:05 167.26 167.41 167.26 167.41 123.2K
10:06 167.43 167.43 167.32 167.32 54.1K
10:07 167.32 167.44 167.32 167.44 53.8K
10:08 167.41 167.41 167.24 167.24 48.8K
10:09 167.29 167.29 167.24 167.24 21.8K
10:10 167.24 167.38 167.24 167.29 48.4K
10:11 167.29 167.41 167.29 167.41 37.0K
10:12 167.35 167.35 167.29 167.32 26.9K
10:13 167.32 167.38 167.29 167.35 44.1K
10:14 167.35 167.35 167.27 167.27 26.8K
10:15 167.27 167.36 167.27 167.33 26.8K
10:16 167.33 167.36 167.27 167.30 33.1K
10:17 167.30 167.30 167.13 167.16 66.8K
10:18 167.13 167.27 167.13 167.21 116.4K
10:19 167.21 167.35 167.18 167.34 53.4K
10:20 167.33 167.38 167.30 167.30 63.4K
10:21 167.27 167.30 167.25 167.30 23.5K
10:22 167.30 167.35 167.30 167.33 15.9K
10:23 167.30 167.33 167.25 167.33 77.8K
10:24 167.30 167.47 167.27 167.47 61.0K
10:25 167.45 167.47 167.41 167.42 14.5K
10:26 167.44 167.47 167.44 167.44 31.4K
10:27 167.53 167.53 167.50 167.52 319.1K
10:28 167.49 167.58 167.48 167.57 16.4K
10:29 167.58 167.62 167.55 167.59 287.4K
10:30 167.59 167.74 167.59 167.74 64.8K
10:31 167.72 167.81 167.70 167.75 35.2K
10:32 167.75 167.75 167.72 167.75 21.9K
10:33 167.78 167.84 167.75 167.81 36.7K
10:34 167.84 167.92 167.84 167.92 11.5K
10:35 167.89 167.89 167.75 167.75 60.2K
10:36 167.79 167.81 167.75 167.81 48.3K
10:37 167.84 167.87 167.78 167.78 33.0K
10:38 167.78 167.81 167.76 167.80 5.5K
10:39 167.78 167.81 167.75 167.81 24.9K
10:40 167.77 167.78 167.75 167.75 6.0K
10:41 167.74 167.74 167.52 167.52 62.5K
10:42 167.52 167.52 167.47 167.51 37.4K
10:43 167.47 167.52 167.47 167.49 86.8K
10:44 167.50 167.56 167.47 167.47 75.9K
10:45 167.50 167.50 167.47 167.50 25.2K
10:46 167.50 167.52 167.37 167.44 109.0K
10:47 167.44 167.47 167.35 167.38 17.8K
10:48 167.41 167.41 167.35 167.37 8.9K
10:49 167.27 167.27 167.18 167.27 64.9K
10:50 167.27 167.38 167.24 167.38 56.3K
10:51 167.35 167.46 167.35 167.46 67.1K
10:52 167.35 167.50 167.35 167.50 53.9K
10:53 167.44 167.47 167.41 167.41 56.0K
10:54 167.41 167.41 167.35 167.38 17.6K
10:55 167.38 167.38 167.29 167.29 84.1K
10:56 167.32 167.44 167.32 167.42 77.6K
10:57 167.44 167.52 167.44 167.49 32.5K
10:58 167.47 167.58 167.46 167.55 60.1K
10:59 167.55 167.55 167.52 167.55 11.8K
11:00 167.47 167.52 167.47 167.49 39.1K
11:01 167.49 167.52 167.47 167.51 8.9K
11:02 167.49 167.49 167.41 167.41 24.5K
11:03 167.44 167.44 167.41 167.44 13.5K
11:04 167.44 167.62 167.44 167.61 52.6K
11:05 167.61 167.61 167.52 167.55 110.0K
11:06 167.55 167.61 167.55 167.55 35.0K
11:07 167.58 167.61 167.55 167.61 11.8K
11:08 167.61 167.66 167.59 167.61 67.1K
11:09 167.61 167.61 167.59 167.61 15.8K
11:10 167.58 167.72 167.58 167.72 47.2K
11:11 167.69 167.74 167.69 167.72 57.3K
11:12 167.66 167.68 167.64 167.67 28.9K
11:13 167.66 167.80 167.66 167.80 36.4K
11:14 167.80 167.85 167.75 167.78 79.3K
11:15 167.78 167.80 167.72 167.75 24.2K
11:16 167.75 167.75 167.58 167.58 81.9K
11:17 167.63 167.72 167.61 167.69 70.3K
11:18 167.72 167.72 167.58 167.58 24.5K
11:19 167.55 167.61 167.49 167.49 32.2K
11:20 167.49 167.52 167.46 167.49 18.4K
11:21 167.52 167.52 167.41 167.52 50.4K
11:22 167.52 167.52 167.46 167.49 12.0K
11:23 167.49 167.55 167.49 167.55 35.5K
11:24 167.54 167.58 167.52 167.58 48.2K
11:25 167.61 167.61 167.47 167.49 31.4K
11:26 167.52 167.52 167.46 167.52 6.6K
11:27 167.52 167.52 167.46 167.46 31.3K
11:28 167.46 167.52 167.46 167.49 17.9K
11:29 167.49 167.49 167.41 167.43 33.4K
11:30 167.58 167.58 167.52 167.55 109.7K
11:31 167.52 167.55 167.46 167.55 36.9K
11:32 167.58 167.58 167.49 167.49 24.7K
11:33 167.49 167.52 167.46 167.49 17.5K
11:34 167.52 167.60 167.49 167.60 30.1K
11:35 167.63 167.66 167.63 167.66 55.2K
11:36 167.66 167.72 167.65 167.66 50.4K
11:37 167.66 167.69 167.66 167.66 10.4K
11:38 167.66 167.67 167.61 167.61 40.2K
11:39 167.64 167.64 167.60 167.60 59.0K
11:40 167.61 167.61 167.55 167.61 62.5K
11:41 167.61 167.64 167.59 167.59 15.0K
11:42 167.64 167.64 167.60 167.61 16.6K
11:43 167.59 167.66 167.59 167.66 79.7K
11:44 167.66 167.69 167.66 167.66 43.8K
11:45 167.61 167.61 167.55 167.58 66.3K
11:46 167.55 167.58 167.47 167.52 13.3K
11:47 167.47 167.47 167.41 167.41 34.9K
11:48 167.41 167.44 167.30 167.30 26.5K
11:49 167.35 167.41 167.35 167.35 16.2K
11:50 167.32 167.35 167.30 167.32 24.3K
11:51 167.29 167.32 167.29 167.32 11.3K
11:52 167.35 167.35 167.29 167.32 31.0K
11:53 167.38 167.38 167.32 167.32 37.5K
11:54 167.32 167.40 167.32 167.38 19.4K
11:55 167.38 167.41 167.32 167.32 72.0K
11:56 167.31 167.35 167.29 167.32 11.7K
11:57 167.32 167.34 167.27 167.32 56.3K
11:58 167.32 167.35 167.29 167.35 10.0K
11:59 167.32 167.35 167.29 167.31 22.8K
12:00 167.29 167.32 167.24 167.32 42.2K
12:01 167.32 167.32 167.15 167.18 72.9K
12:02 167.18 167.18 167.15 167.17 8.8K
12:03 167.18 167.18 167.13 167.15 11.6K
12:04 167.13 167.21 167.13 167.21 35.1K
12:05 167.21 167.24 167.18 167.23 14.2K
12:06 167.21 167.24 167.18 167.21 11.8K
12:07 167.21 167.23 167.21 167.21 6.1K
12:08 167.21 167.21 167.19 167.21 8.1K
12:09 167.21 167.21 167.10 167.10 60.6K
12:10 167.04 167.04 166.96 167.01 94.2K
12:11 167.01 167.04 167.01 167.04 26.1K
12:12 167.01 167.07 167.01 167.04 5.6K
12:13 166.98 167.00 166.96 167.00 27.3K
12:14 166.98 166.99 166.95 166.98 13.0K
12:15 166.96 167.01 166.96 166.96 10.6K
12:16 166.98 167.01 166.97 167.01 25.6K
12:17 167.01 167.04 166.96 167.01 69.0K
12:18 167.00 167.01 166.95 167.01 41.9K
12:19 166.98 167.04 166.92 167.04 86.2K
12:20 167.01 167.01 166.95 166.98 56.1K
12:21 166.98 166.98 166.91 166.95 61.9K
12:22 166.97 167.01 166.95 166.98 50.9K
12:23 167.01 167.01 166.95 166.95 21.5K
12:24 166.98 167.01 166.96 167.01 16.9K
12:25 166.98 166.98 166.95 166.98 10.3K
12:26 166.95 167.01 166.95 166.98 11.3K
12:27 167.04 167.04 167.01 167.04 31.8K
12:28 167.09 167.10 167.09 167.10 31.5K
12:29 167.10 167.15 167.10 167.15 35.6K
12:30 167.15 167.15 167.12 167.15 10.5K
12:31 167.15 167.18 167.12 167.15 23.3K
12:32 167.15 167.18 167.15 167.18 19.6K
12:33 167.18 167.18 167.12 167.18 6.3K
12:34 167.15 167.24 167.14 167.18 42.4K
12:35 167.18 167.29 167.18 167.28 38.1K
12:36 167.25 167.27 167.20 167.20 32.4K
12:37 167.22 167.24 167.18 167.24 14.8K
12:38 167.22 167.29 167.21 167.27 45.9K
12:39 167.27 167.29 167.26 167.27 25.6K
12:40 167.27 167.29 167.24 167.26 6.0K
12:41 167.27 167.30 167.25 167.27 36.6K
12:42 167.28 167.29 167.24 167.27 22.0K
12:43 167.28 167.29 167.18 167.21 36.2K
12:44 167.21 167.24 167.18 167.24 19.2K
12:45 167.19 167.24 167.19 167.21 14.3K
12:46 167.19 167.24 167.18 167.24 23.6K
12:47 167.24 167.35 167.24 167.35 23.8K
12:48 167.35 167.38 167.29 167.38 23.4K
12:49 167.38 167.38 167.35 167.38 14.1K
12:50 167.41 167.41 167.35 167.38 19.1K
12:51 167.38 167.41 167.35 167.35 19.7K
12:52 167.38 167.47 167.38 167.44 38.7K
12:53 167.44 167.52 167.41 167.49 37.0K
12:54 167.49 167.52 167.48 167.52 29.2K
12:55 167.49 167.58 167.49 167.58 21.9K
12:56 167.55 167.58 167.47 167.47 89.4K
12:57 167.44 167.44 167.32 167.32 21.8K
12:58 167.32 167.32 167.32 167.32 5.5K
12:59 167.32 167.35 167.31 167.32 10.9K
13:00 167.29 167.32 167.24 167.32 41.6K
13:01 167.32 167.34 167.29 167.30 28.4K
13:02 167.32 167.33 167.26 167.27 27.1K
13:03 167.29 167.34 167.27 167.34 57.1K
13:04 167.32 167.35 167.32 167.33 12.9K
13:05 167.33 167.35 167.29 167.29 28.5K
13:06 167.26 167.35 167.26 167.35 38.7K
13:07 167.30 167.39 167.27 167.30 116.2K
13:08 167.25 167.38 167.25 167.38 55.6K
13:09 167.38 167.41 167.36 167.41 8.1K
13:10 167.38 167.46 167.36 167.44 16.0K
13:11 167.44 167.55 167.44 167.52 43.4K
13:12 167.52 167.58 167.52 167.53 10.7K
13:13 167.58 167.58 167.55 167.55 10.5K
13:14 167.55 167.61 167.52 167.61 27.4K
13:15 167.61 167.67 167.61 167.64 20.4K
13:16 167.64 167.69 167.64 167.67 11.1K
13:17 167.67 167.69 167.65 167.65 7.5K
13:18 167.69 167.69 167.64 167.67 3.9K
13:19 167.67 167.75 167.67 167.75 44.5K
13:20 167.72 167.79 167.72 167.75 39.8K
13:21 167.72 167.73 167.67 167.67 23.7K
13:22 167.69 167.69 167.64 167.67 35.9K
13:23 167.67 167.69 167.64 167.67 14.2K
13:24 167.69 167.69 167.64 167.67 8.0K
13:25 167.65 167.67 167.64 167.66 15.2K
13:26 167.64 167.67 167.58 167.58 27.0K
13:27 167.61 167.61 167.58 167.61 33.6K
13:28 167.61 167.64 167.58 167.61 546.4K
13:29 167.64 167.64 167.58 167.61 6.8K
13:30 167.61 167.67 167.58 167.64 97.0K
13:31 167.64 167.64 167.58 167.61 11.2K
13:32 167.61 167.64 167.61 167.64 15.2K
13:33 167.61 167.64 167.58 167.64 62.7K
13:34 167.61 167.67 167.61 167.64 31.9K
13:35 167.64 167.64 167.58 167.58 26.7K
13:36 167.55 167.56 167.52 167.55 24.3K
13:37 167.52 167.52 167.47 167.49 14.3K
13:38 167.50 167.50 167.47 167.47 42.0K
13:39 167.47 167.52 167.47 167.52 76.8K
13:40 167.52 167.58 167.52 167.55 8.2K
13:41 167.55 167.64 167.55 167.60 28.9K
13:42 167.55 167.55 167.50 167.50 35.1K
13:43 167.49 167.55 167.47 167.55 46.0K
13:44 167.55 167.55 167.52 167.52 26.3K
13:45 167.52 167.58 167.52 167.57 1,007.1K
13:46 167.57 167.58 167.55 167.55 11.1K
13:47 167.58 167.58 167.52 167.55 8.1K
13:48 167.55 167.55 167.52 167.55 10.8K
13:49 167.55 167.58 167.52 167.55 11.9K
13:50 167.58 167.58 167.52 167.55 18.9K
13:51 167.55 167.58 167.52 167.55 68.9K
13:52 167.57 167.58 167.50 167.50 31.6K
13:53 167.52 167.52 167.47 167.49 19.4K
13:54 167.49 167.49 167.35 167.41 51.3K
13:55 167.41 167.46 167.35 167.46 38.2K
13:56 167.47 167.47 167.43 167.43 27.4K
13:57 167.47 167.47 167.43 167.43 13.8K
13:58 167.43 167.47 167.42 167.47 69.5K
13:59 167.42 167.44 167.38 167.38 70.2K
14:00 167.35 167.44 167.35 167.44 77.6K
14:01 167.44 167.49 167.44 167.49 80.6K
14:02 167.49 167.49 167.47 167.47 27.4K
14:03 167.44 167.52 167.43 167.44 47.7K
14:04 167.41 167.50 167.41 167.50 42.2K
14:05 167.50 167.52 167.50 167.50 14.4K
14:06 167.50 167.52 167.47 167.51 23.7K
14:07 167.50 167.50 167.47 167.50 19.0K
14:08 167.50 167.50 167.47 167.50 31.6K
14:09 167.44 167.47 167.38 167.41 42.6K
14:10 167.41 167.41 167.35 167.38 21.5K
14:11 167.37 167.41 167.35 167.38 22.9K
14:12 167.36 167.36 167.27 167.27 72.8K
14:13 167.27 167.35 167.26 167.32 45.8K
14:14 167.32 167.35 167.32 167.35 12.0K
14:15 167.35 167.35 167.32 167.33 18.7K
14:16 167.35 167.35 167.27 167.33 45.3K
14:17 167.35 167.35 167.30 167.33 72.5K
14:18 167.33 167.41 167.31 167.41 58.1K
14:19 167.35 167.41 167.32 167.32 35.0K
14:20 167.32 167.35 167.30 167.32 16.0K
14:21 167.27 167.30 167.26 167.27 61.7K
14:22 167.27 167.30 167.26 167.26 29.8K
14:23 167.27 167.29 167.27 167.29 31.3K
14:24 167.27 167.32 167.26 167.29 66.0K
14:25 167.32 167.34 167.29 167.30 29.7K
14:26 167.30 167.35 167.29 167.29 26.7K
14:27 167.32 167.35 167.29 167.29 51.5K
14:28 167.32 167.35 167.24 167.35 51.9K
14:29 167.35 167.35 167.26 167.26 26.1K
14:30 167.26 167.38 167.26 167.38 39.0K
14:31 167.35 167.35 167.21 167.21 52.0K
14:32 167.21 167.24 167.14 167.15 30.7K
14:33 167.18 167.21 167.13 167.19 48.7K
14:34 167.21 167.24 167.20 167.21 33.2K
14:35 167.21 167.24 167.18 167.19 23.3K
14:36 167.19 167.35 167.19 167.35 43.0K
14:37 167.35 167.49 167.35 167.49 40.2K
14:38 167.49 167.52 167.43 167.48 57.3K
14:39 167.49 167.52 167.49 167.49 11.9K
14:40 167.47 167.52 167.47 167.50 37.7K
14:41 167.50 167.58 167.49 167.55 20.0K
14:42 167.56 167.61 167.55 167.61 11.5K
14:43 167.61 167.67 167.61 167.67 24.2K
14:44 167.69 167.69 167.64 167.67 32.8K
14:45 167.67 167.69 167.66 167.67 22.6K
14:46 167.67 167.69 167.64 167.67 17.0K
14:47 167.65 167.69 167.64 167.67 8.2K
14:48 167.67 167.69 167.65 167.69 15.7K
14:49 167.67 167.69 167.65 167.67 35.9K
14:50 167.69 167.69 167.66 167.67 13.5K
14:51 167.67 167.69 167.65 167.66 9.0K
14:52 167.68 167.69 167.64 167.64 41.6K
14:53 167.69 167.69 167.64 167.67 13.0K
14:54 167.67 167.69 167.60 167.61 21.5K
14:55 167.61 167.67 167.58 167.67 27.9K
14:56 167.67 167.69 167.61 167.67 98.5K
14:57 167.67 167.68 167.65 167.67 8.7K
14:58 167.67 167.72 167.67 167.69 35.7K
14:59 167.72 167.75 167.71 167.75 9.2K
15:00 167.75 167.77 167.72 167.75 93.7K
15:01 167.75 167.81 167.71 167.81 102.5K
15:02 167.81 167.87 167.78 167.86 28.9K
15:03 167.86 167.95 167.86 167.95 35.9K
15:04 167.95 167.98 167.86 167.89 45.6K
15:05 167.89 167.92 167.86 167.89 12.2K
15:06 167.89 167.89 167.86 167.89 52.2K
15:07 167.89 167.92 167.86 167.86 19.8K
15:08 167.84 167.86 167.84 167.86 30.3K
15:09 167.82 167.86 167.81 167.86 21.8K
15:10 167.86 167.86 167.81 167.84 20.1K
15:11 167.84 167.92 167.82 167.92 19.2K
15:12 167.92 167.92 167.89 167.89 11.6K
15:13 167.89 167.92 167.88 167.88 12.0K
15:14 167.92 167.92 167.84 167.84 57.6K
15:15 167.84 167.87 167.84 167.84 20.2K
15:16 167.83 167.84 167.81 167.81 12.9K
15:17 167.84 167.86 167.82 167.84 20.9K
15:18 167.84 167.85 167.82 167.84 15.9K
15:19 167.84 167.87 167.81 167.84 11.6K
15:20 167.84 167.87 167.81 167.84 21.0K
15:21 167.84 167.86 167.78 167.78 56.0K
15:22 167.78 167.81 167.75 167.81 14.5K
15:23 167.78 167.81 167.75 167.78 32.9K
15:24 167.78 167.81 167.75 167.75 15.9K
15:25 167.78 167.78 167.75 167.78 22.7K
15:26 167.72 167.72 167.71 167.72 45.1K
15:27 167.72 167.73 167.69 167.73 22.2K
15:28 167.69 167.75 167.69 167.72 31.8K
15:29 167.75 167.86 167.72 167.84 68.4K
15:30 167.84 167.87 167.81 167.87 15.8K
15:31 167.84 167.87 167.81 167.84 25.3K
15:32 167.81 167.86 167.81 167.81 24.8K
15:33 167.84 167.86 167.81 167.86 28.3K
15:34 167.84 167.86 167.75 167.84 90.4K
15:35 167.84 167.86 167.84 167.86 22.3K
15:36 167.86 167.86 167.81 167.86 33.7K
15:37 167.82 167.85 167.81 167.84 61.5K
15:38 167.84 167.86 167.81 167.86 43.2K
15:39 167.86 167.86 167.81 167.82 35.9K
15:40 167.86 167.86 167.81 167.81 38.2K
15:41 167.84 167.89 167.81 167.89 74.9K
15:42 167.89 167.92 167.89 167.92 70.0K
15:43 167.89 167.92 167.89 167.89 21.9K
15:44 167.92 167.95 167.89 167.95 68.0K
15:45 167.97 167.97 167.91 167.91 79.7K
15:46 167.90 167.90 167.75 167.75 73.5K
15:47 167.75 167.75 167.69 167.72 29.9K
15:48 167.72 167.72 167.52 167.52 108.5K
15:49 167.58 167.72 167.55 167.69 308.9K
15:50 167.75 167.75 167.72 167.75 71.1K
15:51 167.78 167.78 167.71 167.72 114.9K
15:52 167.75 167.81 167.75 167.80 68.1K
15:53 167.81 167.87 167.78 167.86 103.0K
15:54 167.86 167.86 167.78 167.78 138.2K
15:55 167.78 167.84 167.72 167.84 278.1K
15:56 167.84 167.84 167.78 167.78 82.3K
15:57 167.78 167.78 167.70 167.75 132.0K
15:58 167.78 167.87 167.78 167.81 411.2K
15:59 167.86 167.98 167.84 167.98 5,614.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available