DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
160.23
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 166.79 166.79 166.39 166.63 670.4K
09:31 166.70 167.16 166.69 167.16 80.7K
09:32 167.18 167.24 166.73 166.79 103.2K
09:33 166.79 166.79 166.67 166.76 32.4K
09:34 166.76 166.87 166.73 166.82 36.8K
09:35 166.70 166.70 166.53 166.53 126.0K
09:36 166.61 166.90 166.61 166.78 101.0K
09:37 166.73 167.01 166.73 167.01 155.4K
09:38 167.01 167.13 167.01 167.13 67.3K
09:39 167.13 167.21 167.13 167.16 38.9K
09:40 167.16 167.16 167.09 167.12 166.7K
09:41 167.15 167.35 167.15 167.35 52.6K
09:42 167.32 167.32 167.21 167.21 99.9K
09:43 167.21 167.44 167.21 167.44 48.0K
09:44 167.44 167.44 167.35 167.44 33.2K
09:45 167.38 167.55 167.36 167.53 63.1K
09:46 167.58 167.72 167.52 167.55 79.3K
09:47 167.41 167.49 167.41 167.44 30.2K
09:48 167.55 167.67 167.55 167.67 44.1K
09:49 167.67 167.67 167.55 167.64 53.9K
09:50 167.55 167.55 167.55 167.55 64.0K
09:51 167.55 167.58 167.49 167.58 28.7K
09:52 167.47 167.47 167.38 167.38 41.7K
09:53 167.38 167.44 167.36 167.38 30.0K
09:54 167.38 167.55 167.36 167.55 38.0K
09:55 167.44 167.44 167.41 167.41 33.7K
09:56 167.41 167.46 167.35 167.41 36.1K
09:57 167.44 167.50 167.38 167.38 128.1K
09:58 167.38 167.38 167.30 167.33 64.9K
09:59 167.33 167.38 167.27 167.33 79.3K
10:00 167.27 167.28 167.15 167.15 82.7K
10:01 167.15 167.15 166.79 166.82 65.7K
10:02 166.76 166.76 166.62 166.64 39.3K
10:03 166.67 166.72 166.62 166.70 105.6K
10:04 166.67 166.78 166.64 166.76 40.2K
10:05 166.78 166.90 166.76 166.76 69.1K
10:06 166.76 166.76 166.53 166.70 115.1K
10:07 166.67 166.79 166.67 166.79 43.3K
10:08 166.82 166.93 166.79 166.93 141.4K
10:09 166.95 167.01 166.93 166.98 75.0K
10:10 166.98 167.05 166.96 167.01 64.6K
10:11 166.93 167.04 166.93 167.01 57.4K
10:12 167.04 167.07 166.98 166.98 48.0K
10:13 166.98 167.01 166.98 166.98 28.2K
10:14 166.99 167.12 166.97 167.07 74.0K
10:15 167.10 167.10 166.84 166.87 140.6K
10:16 166.87 166.96 166.87 166.96 41.3K
10:17 166.96 167.01 166.93 166.99 52.4K
10:18 166.99 166.99 166.90 166.93 28.0K
10:19 166.93 166.93 166.84 166.90 25.8K
10:20 166.84 166.93 166.84 166.93 26.9K
10:21 166.90 166.90 166.70 166.76 103.7K
10:22 166.78 166.78 166.67 166.67 36.0K
10:23 166.62 166.62 166.47 166.51 52.2K
10:24 166.51 166.62 166.47 166.53 66.1K
10:25 166.53 166.59 166.53 166.59 78.7K
10:26 166.59 166.62 166.50 166.50 55.2K
10:27 166.53 166.53 166.36 166.36 70.1K
10:28 166.36 166.38 166.28 166.36 148.2K
10:29 166.36 166.42 166.36 166.42 47.6K
10:30 166.39 166.44 166.39 166.42 48.2K
10:31 166.42 166.56 166.42 166.50 97.7K
10:32 166.47 166.62 166.47 166.47 77.1K
10:33 166.50 166.50 166.25 166.33 67.3K
10:34 166.30 166.50 166.30 166.46 58.6K
10:35 166.45 166.49 166.42 166.49 56.3K
10:36 166.45 166.70 166.42 166.70 107.6K
10:37 166.70 166.79 166.70 166.76 50.9K
10:38 166.76 166.79 166.73 166.76 47.1K
10:39 166.73 166.76 166.67 166.67 69.7K
10:40 166.67 166.82 166.64 166.76 60.3K
10:41 166.78 166.79 166.73 166.73 51.9K
10:42 166.73 166.79 166.64 166.67 43.4K
10:43 166.67 166.67 166.64 166.64 24.9K
10:44 166.64 166.84 166.62 166.84 44.1K
10:45 166.82 166.84 166.73 166.73 59.2K
10:46 166.67 166.67 166.53 166.56 83.7K
10:47 166.55 166.56 166.45 166.53 27.9K
10:48 166.53 166.56 166.47 166.50 101.0K
10:49 166.45 166.50 166.42 166.50 17.9K
10:50 166.50 166.67 166.48 166.62 106.9K
10:51 166.61 166.62 166.59 166.59 25.1K
10:52 166.59 166.59 166.50 166.54 72.4K
10:53 166.53 166.56 166.46 166.46 58.6K
10:54 166.53 166.56 166.51 166.53 39.4K
10:55 166.56 166.67 166.53 166.64 36.2K
10:56 166.64 166.64 166.53 166.56 58.8K
10:57 166.56 166.62 166.52 166.59 46.2K
10:58 166.59 166.60 166.53 166.53 53.1K
10:59 166.56 166.56 166.53 166.53 43.8K
11:00 166.42 166.42 166.36 166.38 81.2K
11:01 166.33 166.39 166.33 166.36 57.8K
11:02 166.36 166.37 166.25 166.25 54.1K
11:03 166.28 166.34 166.22 166.24 32.9K
11:04 166.25 166.40 166.25 166.37 39.0K
11:05 166.40 166.40 166.31 166.34 65.6K
11:06 166.34 166.34 166.22 166.28 96.2K
11:07 166.22 166.31 166.22 166.28 140.4K
11:08 166.22 166.28 166.14 166.14 69.0K
11:09 166.16 166.31 166.16 166.31 35.7K
11:10 166.31 166.39 166.29 166.36 24.6K
11:11 166.38 166.51 166.38 166.49 34.7K
11:12 166.50 166.50 166.39 166.44 53.8K
11:13 166.40 166.40 166.36 166.36 22.8K
11:14 166.36 166.42 166.36 166.42 20.9K
11:15 166.44 166.50 166.39 166.50 23.8K
11:16 166.48 166.62 166.48 166.62 47.4K
11:17 166.62 166.62 166.56 166.57 58.5K
11:18 166.59 166.73 166.59 166.73 44.7K
11:19 166.73 166.79 166.73 166.76 51.3K
11:20 166.76 166.79 166.76 166.76 58.1K
11:21 166.76 166.85 166.73 166.82 173.0K
11:22 166.82 167.05 166.82 167.05 75.0K
11:23 166.99 167.02 166.92 166.94 53.8K
11:24 166.94 167.02 166.94 167.02 35.5K
11:25 167.02 167.11 167.02 167.11 29.0K
11:26 167.08 167.14 167.08 167.11 77.4K
11:27 167.11 167.19 166.97 166.99 85.9K
11:28 166.98 167.02 166.98 166.99 20.4K
11:29 166.99 166.99 166.98 166.99 13.3K
11:30 166.99 166.99 166.91 166.97 23.2K
11:31 166.97 166.97 166.80 166.85 52.9K
11:32 166.85 166.88 166.82 166.82 40.3K
11:33 166.82 166.91 166.82 166.88 24.9K
11:34 166.89 167.02 166.86 167.02 27.4K
11:35 166.99 166.99 166.91 166.97 63.0K
11:36 166.96 167.02 166.96 167.02 26.5K
11:37 166.99 167.02 166.99 167.02 32.9K
11:38 166.99 167.07 166.97 167.07 24.0K
11:39 167.07 167.08 167.05 167.08 21.8K
11:40 167.08 167.08 167.03 167.08 22.7K
11:41 167.08 167.11 167.05 167.08 58.9K
11:42 167.07 167.19 167.03 167.14 91.7K
11:43 167.13 167.14 167.10 167.14 29.0K
11:44 167.10 167.20 167.10 167.20 57.9K
11:45 167.20 167.34 167.16 167.34 53.8K
11:46 167.36 167.42 167.34 167.41 19.3K
11:47 167.39 167.65 167.39 167.65 127.9K
11:48 167.62 167.65 167.54 167.60 72.2K
11:49 167.62 167.65 167.62 167.62 21.9K
11:50 167.62 167.65 167.61 167.62 18.5K
11:51 167.65 167.76 167.65 167.75 74.4K
11:52 167.73 167.85 167.73 167.85 81.4K
11:53 167.85 167.85 167.71 167.71 52.9K
11:54 167.71 167.71 167.62 167.67 51.5K
11:55 167.76 167.76 167.68 167.70 22.4K
11:56 167.68 167.76 167.68 167.76 36.1K
11:57 167.74 167.74 167.68 167.68 42.4K
11:58 167.68 167.70 167.65 167.68 21.1K
11:59 167.65 167.71 167.65 167.68 21.9K
12:00 167.68 167.76 167.65 167.68 55.5K
12:01 167.68 167.68 167.62 167.62 46.1K
12:02 167.62 167.65 167.61 167.61 19.7K
12:03 167.56 167.58 167.55 167.58 25.9K
12:04 167.56 167.56 167.54 167.56 36.7K
12:05 167.56 167.56 167.51 167.56 106.6K
12:06 167.56 167.73 167.51 167.73 115.2K
12:07 167.73 167.73 167.59 167.65 44.7K
12:08 167.65 167.65 167.60 167.62 12.5K
12:09 167.56 167.59 167.54 167.56 22.0K
12:10 167.56 167.65 167.56 167.65 21.2K
12:11 167.62 167.62 167.62 167.62 48.1K
12:12 167.62 167.62 167.54 167.54 27.1K
12:13 167.58 167.58 167.45 167.45 30.0K
12:14 167.45 167.47 167.42 167.45 18.6K
12:15 167.45 167.48 167.36 167.48 42.5K
12:16 167.45 167.48 167.45 167.45 8.5K
12:17 167.46 167.54 167.45 167.54 65.9K
12:18 167.56 167.59 167.56 167.59 28.0K
12:19 167.59 167.64 167.56 167.60 26.6K
12:20 167.62 167.68 167.62 167.68 24.2K
12:21 167.68 167.71 167.62 167.62 33.3K
12:22 167.62 167.64 167.59 167.59 10.9K
12:23 167.62 167.65 167.54 167.54 51.6K
12:24 167.54 167.62 167.53 167.62 21.9K
12:25 167.62 167.65 167.60 167.62 10.1K
12:26 167.62 167.75 167.59 167.73 44.2K
12:27 167.75 167.76 167.70 167.73 11.0K
12:28 167.73 167.87 167.71 167.87 55.4K
12:29 167.87 167.87 167.82 167.85 19.9K
12:30 167.82 167.87 167.82 167.85 90.2K
12:31 167.85 167.88 167.83 167.88 16.8K
12:32 167.88 167.88 167.73 167.79 45.7K
12:33 167.79 167.82 167.73 167.73 38.1K
12:34 167.73 167.73 167.73 167.73 9.0K
12:35 167.73 167.73 167.51 167.53 49.0K
12:36 167.56 167.62 167.53 167.60 14.9K
12:37 167.62 167.65 167.62 167.64 17.4K
12:38 167.64 167.68 167.62 167.65 23.7K
12:39 167.62 167.65 167.62 167.62 6.1K
12:40 167.65 167.65 167.53 167.53 39.5K
12:41 167.53 167.59 167.53 167.56 12.1K
12:42 167.51 167.53 167.48 167.51 30.3K
12:43 167.51 167.56 167.49 167.55 16.0K
12:44 167.56 167.56 167.51 167.53 33.9K
12:45 167.51 167.53 167.48 167.51 14.7K
12:46 167.51 167.53 167.50 167.51 21.8K
12:47 167.48 167.48 167.39 167.39 47.1K
12:48 167.39 167.47 167.39 167.39 36.0K
12:49 167.39 167.42 167.39 167.39 8.7K
12:50 167.39 167.41 167.39 167.39 37.6K
12:51 167.39 167.39 167.22 167.25 133.1K
12:52 167.28 167.42 167.28 167.42 55.5K
12:53 167.39 167.42 167.36 167.41 32.6K
12:54 167.39 167.42 167.34 167.36 29.1K
12:55 167.34 167.39 167.33 167.39 61.9K
12:56 167.39 167.42 167.28 167.34 116.7K
12:57 167.28 167.31 167.22 167.22 37.9K
12:58 167.25 167.25 167.22 167.22 23.9K
12:59 167.22 167.23 167.20 167.22 22.6K
13:00 167.25 167.36 167.25 167.36 37.5K
13:01 167.36 167.42 167.36 167.39 27.1K
13:02 167.39 167.39 167.31 167.31 35.5K
13:03 167.34 167.42 167.34 167.42 15.6K
13:04 167.39 167.45 167.39 167.45 32.2K
13:05 167.48 167.48 167.39 167.39 48.0K
13:06 167.39 167.42 167.36 167.40 55.9K
13:07 167.39 167.45 167.37 167.45 15.9K
13:08 167.45 167.51 167.45 167.51 21.2K
13:09 167.51 167.51 167.42 167.42 23.6K
13:10 167.45 167.53 167.42 167.53 23.8K
13:11 167.53 167.62 167.51 167.62 24.7K
13:12 167.62 167.76 167.62 167.76 30.7K
13:13 167.73 167.76 167.73 167.73 35.5K
13:14 167.73 167.82 167.71 167.82 34.2K
13:15 167.79 167.82 167.76 167.76 32.3K
13:16 167.76 167.76 167.68 167.71 24.9K
13:17 167.68 167.71 167.65 167.65 6.8K
13:18 167.65 167.71 167.65 167.68 19.8K
13:19 167.68 167.76 167.68 167.76 30.2K
13:20 167.73 167.79 167.72 167.79 30.0K
13:21 167.76 167.82 167.73 167.82 77.1K
13:22 167.82 167.85 167.79 167.85 38.6K
13:23 167.85 167.90 167.82 167.82 60.7K
13:24 167.87 167.87 167.85 167.85 11.6K
13:25 167.87 167.88 167.85 167.85 13.3K
13:26 167.85 167.88 167.85 167.85 37.4K
13:27 167.85 167.93 167.82 167.93 21.1K
13:28 167.88 167.88 167.79 167.79 45.9K
13:29 167.79 167.82 167.77 167.79 22.3K
13:30 167.82 167.88 167.82 167.85 52.6K
13:31 167.85 167.85 167.82 167.82 57.5K
13:32 167.87 167.87 167.76 167.76 23.3K
13:33 167.76 167.82 167.76 167.79 22.9K
13:34 167.82 167.92 167.82 167.90 46.0K
13:35 167.90 167.96 167.89 167.96 26.5K
13:36 167.93 168.02 167.93 167.96 53.8K
13:37 167.96 168.02 167.96 168.02 21.5K
13:38 168.02 168.05 167.96 168.05 29.4K
13:39 168.02 168.02 167.96 167.96 54.7K
13:40 167.93 167.99 167.90 167.90 45.6K
13:41 167.90 167.93 167.90 167.90 23.1K
13:42 167.90 167.93 167.90 167.90 10.6K
13:43 167.90 167.96 167.90 167.96 20.0K
13:44 167.96 167.99 167.96 167.96 28.0K
13:45 167.96 168.02 167.95 168.02 44.4K
13:46 168.00 168.02 167.95 167.99 22.0K
13:47 167.96 167.99 167.96 167.96 11.8K
13:48 167.99 167.99 167.96 167.99 15.1K
13:49 167.99 167.99 167.96 167.99 19.9K
13:50 167.96 167.99 167.90 167.90 52.0K
13:51 167.87 167.96 167.85 167.96 56.6K
13:52 167.99 168.02 167.94 167.96 33.9K
13:53 167.98 167.99 167.93 167.99 27.0K
13:54 168.02 168.04 167.99 168.02 46.7K
13:55 168.02 168.03 167.99 168.03 22.9K
13:56 167.96 168.05 167.96 168.05 24.3K
13:57 168.05 168.11 168.02 168.08 56.1K
13:58 168.08 168.11 168.05 168.11 35.9K
13:59 168.05 168.11 168.05 168.11 27.7K
14:00 168.08 168.11 168.08 168.08 31.4K
14:01 167.99 168.19 167.99 168.19 113.2K
14:02 168.13 168.16 168.13 168.13 36.0K
14:03 168.22 168.22 168.12 168.13 24.7K
14:04 168.12 168.13 168.08 168.11 26.0K
14:05 168.11 168.11 168.02 168.05 29.9K
14:06 168.02 168.11 168.02 168.11 31.7K
14:07 168.08 168.11 168.08 168.08 11.3K
14:08 168.08 168.16 168.08 168.16 25.4K
14:09 168.13 168.13 168.08 168.08 67.0K
14:10 168.08 168.16 168.08 168.13 20.3K
14:11 168.16 168.16 168.13 168.13 26.7K
14:12 168.11 168.28 168.11 168.19 93.2K
14:13 168.19 168.22 168.19 168.19 15.5K
14:14 168.20 168.20 168.11 168.11 29.7K
14:15 168.13 168.13 168.05 168.08 26.6K
14:16 168.08 168.08 168.02 168.02 31.3K
14:17 168.02 168.05 167.99 167.99 37.2K
14:18 168.02 168.05 168.02 168.02 21.9K
14:19 167.91 167.93 167.88 167.88 94.2K
14:20 167.91 167.96 167.91 167.91 61.8K
14:21 167.91 167.91 167.82 167.85 29.8K
14:22 167.91 167.92 167.88 167.91 27.8K
14:23 167.91 167.93 167.85 167.85 50.1K
14:24 167.85 167.93 167.85 167.93 44.8K
14:25 167.93 167.93 167.91 167.93 23.0K
14:26 167.90 167.93 167.88 167.91 53.8K
14:27 167.93 167.96 167.85 167.85 70.6K
14:28 167.85 167.88 167.85 167.85 18.3K
14:29 167.85 167.85 167.71 167.74 45.0K
14:30 167.74 167.76 167.74 167.76 19.0K
14:31 167.76 167.76 167.71 167.73 20.5K
14:32 167.71 167.76 167.71 167.76 18.8K
14:33 167.73 167.79 167.73 167.79 38.0K
14:34 167.79 167.82 167.79 167.82 42.4K
14:35 167.82 167.88 167.82 167.85 77.9K
14:36 167.85 167.88 167.83 167.86 19.1K
14:37 167.87 167.88 167.85 167.85 23.0K
14:38 167.85 167.93 167.85 167.93 27.8K
14:39 167.91 167.94 167.91 167.94 96.6K
14:40 167.91 167.91 167.83 167.88 65.2K
14:41 167.85 167.94 167.85 167.91 66.0K
14:42 167.94 167.94 167.91 167.92 14.7K
14:43 167.91 167.94 167.90 167.94 24.3K
14:44 167.94 167.94 167.91 167.91 36.1K
14:45 167.91 167.91 167.90 167.91 29.5K
14:46 167.85 167.94 167.83 167.91 55.9K
14:47 167.91 167.94 167.91 167.91 19.1K
14:48 167.91 167.94 167.91 167.91 17.8K
14:49 167.91 167.94 167.91 167.91 8.0K
14:50 167.94 167.94 167.88 167.91 22.8K
14:51 167.91 167.94 167.91 167.91 20.3K
14:52 167.94 168.05 167.89 168.02 151.2K
14:53 168.02 168.05 167.99 167.99 47.0K
14:54 167.99 167.99 167.94 167.97 49.8K
14:55 167.97 167.99 167.96 167.99 22.3K
14:56 167.99 168.05 167.96 167.99 60.8K
14:57 167.99 167.99 167.96 167.96 11.8K
14:58 167.96 167.99 167.96 167.97 34.1K
14:59 167.99 167.99 167.96 167.96 36.2K
15:00 167.96 168.05 167.96 168.02 68.2K
15:01 168.02 168.05 168.02 168.05 21.5K
15:02 168.04 168.05 167.99 168.02 27.1K
15:03 168.02 168.05 168.02 168.02 31.1K
15:04 168.05 168.05 168.02 168.05 13.9K
15:05 168.02 168.14 168.02 168.14 35.7K
15:06 168.14 168.22 168.14 168.19 83.0K
15:07 168.13 168.16 168.11 168.15 85.8K
15:08 168.13 168.16 168.08 168.08 92.2K
15:09 168.11 168.11 168.06 168.08 25.5K
15:10 168.08 168.11 168.02 168.02 35.6K
15:11 168.02 168.05 168.02 168.02 22.9K
15:12 168.03 168.15 168.03 168.14 45.0K
15:13 168.14 168.16 168.11 168.14 30.8K
15:14 168.14 168.14 168.05 168.08 46.7K
15:15 168.07 168.11 168.05 168.08 21.9K
15:16 168.08 168.14 168.08 168.11 66.1K
15:17 168.11 168.11 168.08 168.11 20.0K
15:18 168.08 168.11 168.02 168.05 40.1K
15:19 168.02 168.09 168.02 168.08 48.1K
15:20 168.08 168.13 168.07 168.11 50.6K
15:21 168.11 168.11 168.05 168.08 26.6K
15:22 168.08 168.11 168.04 168.11 159.0K
15:23 168.08 168.11 168.08 168.11 19.3K
15:24 168.11 168.16 168.11 168.14 37.9K
15:25 168.14 168.16 168.11 168.16 19.4K
15:26 168.13 168.16 168.11 168.14 34.0K
15:27 168.14 168.16 168.11 168.16 32.8K
15:28 168.16 168.20 168.13 168.19 85.3K
15:29 168.13 168.16 168.13 168.16 59.6K
15:30 168.16 168.16 168.11 168.13 29.0K
15:31 168.13 168.13 168.05 168.08 55.6K
15:32 168.08 168.08 167.91 167.94 71.1K
15:33 167.91 167.99 167.91 167.96 78.4K
15:34 167.98 167.99 167.94 167.94 45.8K
15:35 167.96 167.96 167.91 167.96 50.2K
15:36 167.96 168.05 167.96 168.02 46.6K
15:37 168.02 168.11 168.02 168.08 68.2K
15:38 168.08 168.11 168.08 168.08 28.4K
15:39 168.02 168.05 168.00 168.02 74.1K
15:40 167.99 168.08 167.96 167.97 83.7K
15:41 167.97 167.99 167.97 167.99 36.6K
15:42 167.97 167.99 167.95 167.97 40.0K
15:43 167.94 167.99 167.94 167.97 76.6K
15:44 167.97 167.99 167.94 167.97 34.9K
15:45 167.94 167.97 167.85 167.85 65.3K
15:46 167.82 167.91 167.77 167.77 100.7K
15:47 167.82 167.86 167.79 167.82 51.5K
15:48 167.82 167.85 167.80 167.85 57.1K
15:49 167.85 167.88 167.79 167.79 95.8K
15:50 167.82 167.82 167.57 167.57 316.4K
15:51 167.56 167.59 167.42 167.42 129.3K
15:52 167.42 167.48 167.40 167.45 107.3K
15:53 167.45 167.48 167.42 167.45 111.3K
15:54 167.45 167.51 167.45 167.48 160.0K
15:55 167.48 167.54 167.42 167.45 203.9K
15:56 167.42 167.45 167.37 167.37 194.2K
15:57 167.45 167.48 167.45 167.45 196.8K
15:58 167.43 167.43 167.31 167.31 292.6K
15:59 167.31 167.43 167.26 167.31 7,036.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available