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
09:30 167.43 167.68 167.37 167.68 867.4K
09:31 167.60 167.60 167.32 167.40 84.5K
09:32 167.40 167.54 167.34 167.34 43.3K
09:33 167.34 167.34 167.09 167.09 82.7K
09:34 167.06 167.14 166.97 167.00 30.7K
09:35 166.92 167.03 166.77 166.77 87.4K
09:36 166.75 167.09 166.75 166.98 84.4K
09:37 166.97 167.01 166.92 167.01 46.9K
09:38 167.03 167.06 166.75 166.75 161.0K
09:39 166.75 166.78 166.69 166.72 42.3K
09:40 166.69 166.70 166.58 166.61 29.7K
09:41 166.61 166.70 166.47 166.47 167.2K
09:42 166.50 166.70 166.44 166.70 62.8K
09:43 166.78 166.81 166.67 166.69 98.6K
09:44 166.68 166.79 166.68 166.70 31.1K
09:45 166.62 166.62 166.50 166.50 34.8K
09:46 166.50 166.67 166.50 166.67 47.0K
09:47 166.61 166.62 166.50 166.50 53.5K
09:48 166.50 166.73 166.50 166.67 46.2K
09:49 166.67 166.75 166.58 166.73 77.0K
09:50 166.73 166.73 166.58 166.64 73.8K
09:51 166.70 166.75 166.67 166.75 34.0K
09:52 166.67 166.67 166.55 166.56 82.7K
09:53 166.64 166.73 166.64 166.67 63.9K
09:54 166.70 166.74 166.66 166.67 57.0K
09:55 166.70 166.70 166.55 166.55 49.2K
09:56 166.55 166.58 166.55 166.58 37.8K
09:57 166.58 166.58 166.55 166.55 44.9K
09:58 166.53 166.61 166.53 166.61 34.0K
09:59 166.59 166.61 166.53 166.58 133.5K
10:00 166.47 166.50 166.38 166.41 86.7K
10:01 166.38 166.38 166.24 166.27 65.4K
10:02 166.24 166.30 166.24 166.27 43.1K
10:03 166.30 166.35 165.96 166.13 145.6K
10:04 166.08 166.24 166.08 166.24 34.4K
10:05 166.24 166.24 166.09 166.10 48.5K
10:06 166.10 166.24 166.07 166.10 111.4K
10:07 166.10 166.16 166.07 166.15 35.7K
10:08 166.15 166.27 166.10 166.27 87.0K
10:09 166.18 166.32 166.18 166.32 73.5K
10:10 166.35 166.38 166.32 166.32 43.6K
10:11 166.38 166.44 166.38 166.38 296.7K
10:12 166.29 166.35 166.20 166.26 80.1K
10:13 166.26 166.32 166.23 166.32 58.8K
10:14 166.32 166.41 166.29 166.40 18.7K
10:15 166.40 166.58 166.38 166.55 64.4K
10:16 166.51 166.66 166.49 166.60 91.9K
10:17 166.60 166.72 166.55 166.72 109.2K
10:18 166.75 166.84 166.75 166.83 47.8K
10:19 166.83 166.86 166.82 166.82 19.4K
10:20 166.78 166.80 166.75 166.78 34.1K
10:21 166.78 166.89 166.75 166.86 46.0K
10:22 166.86 166.95 166.86 166.95 41.8K
10:23 166.95 167.06 166.95 167.06 85.4K
10:24 167.06 167.06 166.95 166.95 128.3K
10:25 166.95 167.00 166.95 166.95 38.3K
10:26 166.95 167.03 166.92 166.99 43.1K
10:27 166.99 167.03 166.92 166.92 40.6K
10:28 166.92 166.95 166.89 166.89 34.6K
10:29 166.86 166.95 166.86 166.95 59.0K
10:30 166.89 166.89 166.80 166.83 62.5K
10:31 166.75 166.83 166.75 166.76 45.0K
10:32 166.72 166.75 166.55 166.55 135.0K
10:33 166.55 166.55 166.38 166.38 45.9K
10:34 166.46 166.58 166.46 166.58 38.2K
10:35 166.63 166.66 166.58 166.58 62.9K
10:36 166.61 166.63 166.55 166.55 52.6K
10:37 166.54 166.62 166.52 166.54 42.4K
10:38 166.54 166.55 166.46 166.55 58.4K
10:39 166.52 166.58 166.49 166.55 34.2K
10:40 166.55 166.61 166.55 166.61 33.0K
10:41 166.61 166.63 166.59 166.61 23.7K
10:42 166.61 166.64 166.58 166.58 27.3K
10:43 166.61 166.66 166.61 166.66 81.7K
10:44 166.66 166.72 166.65 166.72 36.5K
10:45 166.69 166.78 166.69 166.78 59.8K
10:46 166.78 166.81 166.75 166.75 34.2K
10:47 166.86 166.89 166.83 166.89 61.8K
10:48 166.86 166.89 166.86 166.89 66.3K
10:49 166.83 167.01 166.82 166.92 75.5K
10:50 166.92 166.95 166.89 166.95 58.2K
10:51 166.92 166.92 166.87 166.89 86.9K
10:52 166.89 166.89 166.78 166.81 104.9K
10:53 166.78 166.89 166.75 166.81 57.5K
10:54 166.80 166.89 166.80 166.89 74.0K
10:55 166.89 166.91 166.80 166.89 33.0K
10:56 166.89 166.92 166.88 166.89 35.7K
10:57 166.89 166.92 166.86 166.89 54.7K
10:58 166.92 166.97 166.92 166.95 27.6K
10:59 166.95 166.95 166.89 166.94 40.3K
11:00 167.00 167.00 166.92 166.92 58.2K
11:01 166.95 166.95 166.90 166.95 29.6K
11:02 166.95 167.00 166.92 167.00 29.0K
11:03 167.00 167.00 166.92 166.95 93.6K
11:04 166.97 167.01 166.92 166.95 78.1K
11:05 166.92 166.96 166.92 166.95 31.0K
11:06 166.96 166.96 166.75 166.78 46.6K
11:07 166.75 166.78 166.72 166.78 36.6K
11:08 166.78 166.86 166.76 166.82 23.2K
11:09 166.80 166.86 166.77 166.86 74.0K
11:10 166.80 166.86 166.80 166.80 58.7K
11:11 166.77 166.80 166.75 166.77 35.2K
11:12 166.77 166.83 166.75 166.80 60.8K
11:13 166.82 166.82 166.72 166.72 88.3K
11:14 166.75 166.78 166.71 166.75 80.4K
11:15 166.72 166.75 166.69 166.72 77.5K
11:16 166.72 166.83 166.66 166.78 198.3K
11:17 166.78 166.89 166.75 166.81 104.1K
11:18 166.81 167.00 166.81 167.00 315.4K
11:19 167.01 167.09 167.00 167.00 80.2K
11:20 167.06 167.12 166.92 166.92 653.0K
11:21 166.93 166.93 166.83 166.83 35.3K
11:22 166.86 166.92 166.86 166.89 49.4K
11:23 166.91 166.91 166.86 166.89 15.0K
11:24 166.89 166.92 166.86 166.89 12.8K
11:25 166.88 167.06 166.88 167.03 73.4K
11:26 167.03 167.09 167.00 167.06 67.0K
11:27 167.06 167.12 167.03 167.09 49.4K
11:28 167.12 167.12 167.06 167.06 164.5K
11:29 167.09 167.09 167.06 167.06 22.2K
11:30 167.07 167.09 166.98 167.01 65.8K
11:31 167.00 167.03 166.97 167.00 18.5K
11:32 167.00 167.03 166.86 166.86 93.5K
11:33 166.89 166.95 166.86 166.93 31.8K
11:34 166.93 166.97 166.93 166.95 24.3K
11:35 166.95 167.00 166.92 166.92 26.5K
11:36 166.92 166.95 166.80 166.83 39.8K
11:37 166.83 166.83 166.65 166.66 62.6K
11:38 166.69 166.69 166.46 166.46 66.5K
11:39 166.49 166.54 166.46 166.54 49.4K
11:40 166.52 166.54 166.34 166.37 70.4K
11:41 166.40 166.40 166.36 166.37 7.1K
11:42 166.37 166.40 166.37 166.37 21.6K
11:43 166.37 166.40 166.29 166.29 60.7K
11:44 166.26 166.29 166.15 166.15 101.2K
11:45 166.15 166.20 166.09 166.09 64.1K
11:46 166.12 166.15 166.09 166.15 29.8K
11:47 166.15 166.15 166.03 166.09 58.6K
11:48 166.06 166.06 165.95 166.00 47.3K
11:49 166.00 166.00 165.95 165.98 19.4K
11:50 165.98 166.00 165.89 165.96 150.0K
11:51 165.98 165.98 165.84 165.86 59.2K
11:52 165.75 165.75 165.61 165.63 240.5K
11:53 165.63 165.78 165.63 165.75 58.4K
11:54 165.75 165.83 165.74 165.83 42.8K
11:55 165.86 166.00 165.86 166.00 88.1K
11:56 165.98 165.98 165.89 165.92 45.0K
11:57 165.83 165.86 165.78 165.80 48.2K
11:58 165.80 165.83 165.63 165.63 57.2K
11:59 165.63 165.66 165.63 165.63 42.6K
12:00 165.63 165.66 165.61 165.61 19.5K
12:01 165.63 165.66 165.61 165.63 12.0K
12:02 165.66 165.69 165.61 165.63 38.6K
12:03 165.61 165.63 165.55 165.58 65.4K
12:04 165.58 165.58 165.46 165.46 77.9K
12:05 165.46 165.52 165.46 165.52 82.4K
12:06 165.52 165.52 165.44 165.46 53.0K
12:07 165.49 165.61 165.49 165.58 60.8K
12:08 165.58 165.61 165.55 165.55 112.7K
12:09 165.55 165.58 165.52 165.55 40.0K
12:10 165.52 165.52 165.49 165.52 37.1K
12:11 165.52 165.55 165.52 165.52 44.1K
12:12 165.49 165.52 165.49 165.52 12.4K
12:13 165.52 165.52 165.46 165.52 30.8K
12:14 165.52 165.54 165.49 165.53 13.6K
12:15 165.49 165.75 165.49 165.75 72.0K
12:16 165.72 165.75 165.72 165.75 16.2K
12:17 165.75 165.83 165.72 165.83 24.9K
12:18 165.80 165.89 165.80 165.85 87.3K
12:19 165.85 165.95 165.85 165.91 69.9K
12:20 165.92 165.95 165.91 165.95 20.1K
12:21 165.92 165.92 165.80 165.80 70.1K
12:22 165.80 165.80 165.78 165.78 67.9K
12:23 165.78 165.81 165.69 165.69 184.2K
12:24 165.66 165.69 165.66 165.69 19.9K
12:25 165.69 165.69 165.66 165.66 12.8K
12:26 165.69 165.76 165.69 165.72 73.6K
12:27 165.72 165.89 165.72 165.87 109.0K
12:28 165.86 165.95 165.86 165.92 122.0K
12:29 165.95 165.95 165.89 165.92 106.0K
12:30 165.89 166.12 165.89 166.12 68.4K
12:31 166.09 166.15 166.06 166.15 49.3K
12:32 166.15 166.15 166.07 166.12 49.0K
12:33 166.15 166.15 165.89 165.91 70.6K
12:34 165.91 165.92 165.80 165.80 229.4K
12:35 165.78 165.92 165.78 165.92 23.0K
12:36 165.92 166.03 165.89 166.00 66.7K
12:37 166.03 166.06 166.00 166.03 7.7K
12:38 166.06 166.09 166.03 166.03 26.4K
12:39 166.00 166.01 165.98 165.98 34.9K
12:40 165.98 165.98 165.95 165.95 24.8K
12:41 165.95 166.00 165.95 165.98 16.2K
12:42 165.95 165.98 165.89 165.92 39.4K
12:43 165.95 165.98 165.90 165.95 40.8K
12:44 165.95 165.98 165.95 165.95 8.2K
12:45 165.95 165.98 165.92 165.98 36.2K
12:46 165.97 165.98 165.95 165.95 16.1K
12:47 165.95 166.00 165.95 165.98 16.9K
12:48 165.98 165.98 165.95 165.98 20.2K
12:49 165.98 165.98 165.95 165.98 27.1K
12:50 165.98 165.98 165.95 165.95 20.0K
12:51 165.98 165.98 165.95 165.98 21.4K
12:52 165.95 165.98 165.95 165.98 37.4K
12:53 165.98 166.01 165.95 165.98 16.6K
12:54 165.97 166.01 165.95 166.01 35.6K
12:55 166.01 166.05 166.01 166.01 23.8K
12:56 166.01 166.04 166.01 166.01 127.4K
12:57 166.01 166.06 166.01 166.01 15.2K
12:58 166.03 166.03 166.01 166.01 12.9K
12:59 166.01 166.03 165.98 165.98 65.4K
13:00 165.98 165.98 165.84 165.86 83.1K
13:01 165.92 165.92 165.83 165.86 54.8K
13:02 165.86 165.89 165.86 165.89 51.9K
13:03 165.89 165.95 165.89 165.92 38.7K
13:04 165.92 165.95 165.89 165.90 22.2K
13:05 165.92 165.92 165.89 165.92 48.7K
13:06 165.92 165.94 165.89 165.89 14.7K
13:07 165.92 165.92 165.89 165.92 12.7K
13:08 165.92 165.92 165.89 165.89 8.4K
13:09 165.89 165.92 165.89 165.92 25.0K
13:10 165.89 165.95 165.89 165.89 29.9K
13:11 165.89 165.92 165.89 165.90 14.1K
13:12 165.92 165.92 165.89 165.89 69.5K
13:13 165.89 165.92 165.89 165.91 39.3K
13:14 165.92 165.95 165.89 165.95 16.1K
13:15 165.92 165.92 165.89 165.92 82.8K
13:16 165.92 165.95 165.91 165.92 43.6K
13:17 165.92 166.06 165.89 166.06 48.6K
13:18 166.03 166.15 166.01 166.09 232.1K
13:19 166.09 166.09 166.06 166.09 34.0K
13:20 166.09 166.23 166.09 166.20 62.4K
13:21 166.20 166.20 166.18 166.18 31.9K
13:22 166.20 166.20 166.18 166.18 17.1K
13:23 166.18 166.20 166.18 166.18 13.0K
13:24 166.18 166.26 166.18 166.24 58.8K
13:25 166.26 166.26 166.23 166.25 42.4K
13:26 166.32 166.38 166.32 166.35 64.7K
13:27 166.35 166.57 166.35 166.57 242.2K
13:28 166.55 166.63 166.53 166.60 52.1K
13:29 166.63 166.63 166.57 166.60 77.6K
13:30 166.60 166.63 166.57 166.60 29.8K
13:31 166.60 166.63 166.52 166.52 66.4K
13:32 166.55 166.55 166.43 166.49 59.5K
13:33 166.49 166.49 166.46 166.49 6.7K
13:34 166.46 166.57 166.46 166.52 187.6K
13:35 166.55 166.57 166.52 166.54 53.1K
13:36 166.52 166.54 166.40 166.46 55.7K
13:37 166.43 166.46 166.40 166.40 35.9K
13:38 166.40 166.40 166.32 166.32 65.8K
13:39 166.32 166.34 166.32 166.32 19.1K
13:40 166.32 166.35 166.29 166.29 27.7K
13:41 166.32 166.32 166.29 166.32 31.7K
13:42 166.29 166.29 166.17 166.17 44.8K
13:43 166.20 166.20 166.06 166.06 51.2K
13:44 166.08 166.20 166.06 166.20 62.8K
13:45 166.20 166.26 166.17 166.23 46.6K
13:46 166.23 166.29 166.23 166.26 21.9K
13:47 166.23 166.26 166.23 166.26 9.1K
13:48 166.26 166.29 166.19 166.20 35.3K
13:49 166.20 166.26 166.17 166.26 29.4K
13:50 166.26 166.26 166.23 166.26 43.1K
13:51 166.26 166.29 166.23 166.23 12.1K
13:52 166.26 166.29 166.20 166.29 63.3K
13:53 166.29 166.46 166.26 166.46 38.9K
13:54 166.46 166.60 166.46 166.58 56.0K
13:55 166.63 166.63 166.57 166.57 56.8K
13:56 166.60 166.60 166.49 166.54 132.5K
13:57 166.57 166.57 166.52 166.52 19.8K
13:58 166.54 166.56 166.52 166.54 12.6K
13:59 166.46 166.46 166.40 166.40 51.7K
14:00 166.40 166.43 166.34 166.43 45.2K
14:01 166.37 166.38 166.35 166.35 61.8K
14:02 166.37 166.49 166.37 166.48 49.7K
14:03 166.46 166.57 166.46 166.57 37.7K
14:04 166.54 166.57 166.54 166.54 32.4K
14:05 166.57 166.57 166.52 166.52 28.6K
14:06 166.54 166.57 166.52 166.55 18.3K
14:07 166.52 166.54 166.37 166.37 95.6K
14:08 166.37 166.40 166.34 166.37 42.4K
14:09 166.37 166.45 166.34 166.37 60.1K
14:10 166.37 166.39 166.29 166.34 1,033.5K
14:11 166.37 166.38 166.29 166.32 42.0K
14:12 166.32 166.34 166.29 166.32 10.5K
14:13 166.32 166.46 166.32 166.37 50.1K
14:14 166.36 166.40 166.35 166.37 39.7K
14:15 166.40 166.51 166.37 166.46 37.0K
14:16 166.40 166.49 166.40 166.43 49.7K
14:17 166.40 166.46 166.34 166.35 61.6K
14:18 166.35 166.35 166.23 166.26 64.0K
14:19 166.26 166.32 166.23 166.32 104.0K
14:20 166.32 166.37 166.29 166.36 42.4K
14:21 166.34 166.40 166.34 166.40 36.6K
14:22 166.40 166.40 166.37 166.37 15.1K
14:23 166.37 166.46 166.37 166.46 49.1K
14:24 166.43 166.46 166.40 166.43 24.1K
14:25 166.43 166.46 166.40 166.40 62.8K
14:26 166.43 166.46 166.40 166.40 20.0K
14:27 166.43 166.46 166.40 166.46 23.6K
14:28 166.40 166.52 166.40 166.52 74.8K
14:29 166.49 166.52 166.46 166.52 10.9K
14:30 166.46 166.49 166.46 166.46 22.0K
14:31 166.49 166.52 166.46 166.52 26.8K
14:32 166.49 166.57 166.46 166.52 22.1K
14:33 166.52 166.60 166.52 166.57 99.5K
14:34 166.57 166.61 166.57 166.60 14.0K
14:35 166.57 166.57 166.52 166.54 42.9K
14:36 166.54 166.54 166.46 166.49 20.3K
14:37 166.51 166.51 166.46 166.47 14.5K
14:38 166.49 166.49 166.43 166.43 46.6K
14:39 166.42 166.43 166.40 166.43 28.2K
14:40 166.43 166.46 166.40 166.43 143.8K
14:41 166.43 166.44 166.41 166.43 16.5K
14:42 166.43 166.46 166.43 166.43 19.6K
14:43 166.43 166.52 166.43 166.46 48.2K
14:44 166.49 166.54 166.46 166.54 59.8K
14:45 166.54 166.54 166.52 166.53 14.2K
14:46 166.57 166.63 166.57 166.63 27.9K
14:47 166.63 166.63 166.57 166.63 13.8K
14:48 166.60 166.72 166.60 166.72 41.0K
14:49 166.72 166.72 166.66 166.66 43.2K
14:50 166.66 166.67 166.57 166.57 31.0K
14:51 166.57 166.63 166.57 166.60 22.6K
14:52 166.60 166.69 166.57 166.66 35.7K
14:53 166.63 166.63 166.52 166.52 45.9K
14:54 166.53 166.53 166.46 166.46 26.3K
14:55 166.47 166.54 166.46 166.54 29.7K
14:56 166.54 166.57 166.52 166.52 31.2K
14:57 166.52 166.63 166.52 166.57 30.0K
14:58 166.58 166.58 166.52 166.52 31.5K
14:59 166.52 166.54 166.52 166.52 12.8K
15:00 166.54 166.57 166.52 166.57 17.3K
15:01 166.57 166.60 166.54 166.60 38.7K
15:02 166.60 166.60 166.52 166.55 54.8K
15:03 166.54 166.54 166.46 166.49 36.3K
15:04 166.49 166.49 166.40 166.46 62.6K
15:05 166.44 166.44 166.40 166.40 35.5K
15:06 166.41 166.60 166.40 166.54 175.6K
15:07 166.54 166.67 166.52 166.63 378.4K
15:08 166.69 166.74 166.63 166.63 58.9K
15:09 166.66 166.74 166.57 166.74 63.6K
15:10 166.74 166.80 166.74 166.80 25.2K
15:11 166.77 166.79 166.74 166.77 22.0K
15:12 166.77 166.80 166.74 166.80 32.5K
15:13 166.77 166.91 166.77 166.89 52.0K
15:14 166.91 166.91 166.81 166.83 64.8K
15:15 166.86 166.89 166.83 166.89 58.4K
15:16 166.89 166.91 166.89 166.91 27.5K
15:17 166.89 166.89 166.86 166.89 50.4K
15:18 166.89 166.89 166.86 166.86 119.3K
15:19 166.90 166.90 166.86 166.89 66.6K
15:20 166.89 166.89 166.76 166.83 103.2K
15:21 166.81 166.83 166.80 166.83 58.0K
15:22 166.80 166.85 166.80 166.83 26.0K
15:23 166.77 166.77 166.71 166.71 140.8K
15:24 166.69 166.74 166.60 166.60 187.0K
15:25 166.60 166.63 166.57 166.60 74.0K
15:26 166.63 166.63 166.57 166.60 35.2K
15:27 166.60 166.60 166.57 166.57 33.1K
15:28 166.57 166.63 166.57 166.60 91.5K
15:29 166.66 166.66 166.64 166.64 55.5K
15:30 166.66 166.67 166.65 166.66 25.0K
15:31 166.66 166.66 166.56 166.56 90.0K
15:32 166.54 166.54 166.36 166.36 188.4K
15:33 166.37 166.37 166.32 166.32 42.4K
15:34 166.32 166.33 166.26 166.26 48.8K
15:35 166.28 166.39 166.23 166.37 141.2K
15:36 166.37 166.49 166.37 166.43 153.0K
15:37 166.43 166.43 166.37 166.37 74.3K
15:38 166.38 166.40 166.26 166.26 82.1K
15:39 166.26 166.26 166.17 166.20 91.5K
15:40 166.20 166.20 166.12 166.12 92.6K
15:41 166.15 166.16 166.12 166.16 75.9K
15:42 166.12 166.23 166.12 166.21 64.0K
15:43 166.20 166.23 166.17 166.20 30.0K
15:44 166.20 166.23 166.15 166.15 77.6K
15:45 166.15 166.23 166.15 166.20 86.0K
15:46 166.20 166.20 166.12 166.12 75.3K
15:47 166.15 166.18 166.13 166.15 143.6K
15:48 166.32 166.37 166.23 166.26 326.8K
15:49 166.23 166.26 166.17 166.26 145.8K
15:50 166.29 166.32 166.26 166.26 182.4K
15:51 166.23 166.23 166.12 166.14 241.5K
15:52 166.17 166.17 166.00 166.03 250.1K
15:53 166.03 166.12 166.00 166.09 178.5K
15:54 166.09 166.20 166.09 166.09 258.3K
15:55 166.15 166.26 166.15 166.26 241.8K
15:56 166.26 166.29 166.20 166.26 345.8K
15:57 166.26 166.43 166.26 166.42 801.8K
15:58 166.43 166.43 166.12 166.15 1,038.6K
15:59 166.20 166.38 166.15 166.23 8,019.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available