DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
167.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 162.20 162.73 162.20 162.68 934.9K
09:31 162.74 162.95 162.56 162.84 218.9K
09:32 163.04 163.04 162.78 162.93 127.0K
09:33 162.93 162.95 162.53 162.53 88.6K
09:34 162.61 162.61 162.33 162.44 88.4K
09:35 162.33 162.50 162.27 162.49 78.0K
09:36 162.58 162.66 162.50 162.66 73.8K
09:37 162.69 162.72 162.64 162.69 60.4K
09:38 162.75 162.84 162.67 162.78 222.4K
09:39 162.81 162.84 162.75 162.82 65.7K
09:40 162.81 162.92 162.78 162.92 86.1K
09:41 162.92 163.12 162.92 163.09 67.5K
09:42 163.15 163.35 163.15 163.35 105.5K
09:43 163.32 163.44 163.26 163.29 84.8K
09:44 163.29 163.52 163.29 163.49 59.9K
09:45 163.55 163.69 163.49 163.49 83.4K
09:46 163.49 163.61 163.41 163.44 172.2K
09:47 163.44 163.52 163.38 163.49 84.8K
09:48 163.46 163.63 163.44 163.63 100.7K
09:49 163.68 163.75 163.63 163.72 74.0K
09:50 163.72 163.89 163.72 163.89 72.5K
09:51 163.89 164.12 163.88 164.12 97.7K
09:52 164.12 164.37 164.06 164.26 304.7K
09:53 164.26 164.26 164.06 164.23 284.4K
09:54 164.20 164.29 164.15 164.20 66.2K
09:55 164.23 164.29 164.12 164.12 52.2K
09:56 164.09 164.23 164.09 164.18 57.1K
09:57 164.00 164.29 164.00 164.29 70.7K
09:58 164.29 164.29 164.12 164.18 82.1K
09:59 164.20 164.29 164.12 164.26 81.8K
10:00 164.29 164.29 163.95 163.95 90.1K
10:01 163.89 164.32 163.89 164.23 112.5K
10:02 164.23 164.38 164.23 164.29 173.5K
10:03 164.29 164.34 164.20 164.29 64.1K
10:04 164.29 164.29 164.03 164.03 47.4K
10:05 164.03 164.03 163.80 163.89 68.4K
10:06 163.95 164.01 163.78 163.78 78.8K
10:07 163.83 163.86 163.63 163.66 54.2K
10:08 163.66 163.78 163.58 163.75 101.4K
10:09 163.82 163.84 163.52 163.58 61.5K
10:10 163.61 163.61 163.21 163.26 54.7K
10:11 163.26 163.27 163.18 163.27 198.1K
10:12 163.26 163.40 163.21 163.40 114.4K
10:13 163.43 163.51 163.35 163.51 76.3K
10:14 163.52 163.55 163.32 163.32 53.5K
10:15 163.35 163.35 163.26 163.32 29.7K
10:16 163.21 163.32 163.21 163.25 71.4K
10:17 163.20 163.23 163.09 163.15 50.6K
10:18 163.21 163.37 163.20 163.37 72.7K
10:19 163.37 163.43 163.37 163.40 61.5K
10:20 163.49 163.54 163.46 163.48 117.4K
10:21 163.57 163.57 163.37 163.37 71.8K
10:22 163.37 163.40 163.23 163.23 39.4K
10:23 163.26 163.38 163.26 163.34 68.2K
10:24 163.37 163.51 163.37 163.51 41.4K
10:25 163.48 163.54 163.43 163.43 41.1K
10:26 163.43 163.57 163.43 163.54 81.2K
10:27 163.63 163.65 163.45 163.48 114.3K
10:28 163.48 163.60 163.45 163.60 86.0K
10:29 163.60 163.68 163.60 163.68 31.5K
10:30 163.65 163.80 163.59 163.65 241.0K
10:31 163.65 163.65 163.60 163.60 28.9K
10:32 163.63 163.71 163.57 163.60 143.6K
10:33 163.60 163.62 163.57 163.62 31.1K
10:34 163.60 163.60 163.51 163.54 73.1K
10:35 163.51 163.51 163.45 163.48 26.4K
10:36 163.51 163.51 163.43 163.43 78.6K
10:37 163.37 163.40 163.20 163.20 102.4K
10:38 163.17 163.28 163.17 163.28 89.1K
10:39 163.26 163.26 163.01 163.03 90.2K
10:40 163.03 163.14 163.00 163.14 64.6K
10:41 163.11 163.14 163.06 163.06 81.5K
10:42 163.06 163.11 163.06 163.06 33.9K
10:43 163.06 163.06 163.00 163.00 47.5K
10:44 163.06 163.11 162.94 163.00 70.8K
10:45 163.00 163.00 162.91 162.97 49.0K
10:46 162.97 163.00 162.94 162.97 46.6K
10:47 162.94 162.97 162.89 162.91 65.9K
10:48 162.94 162.97 162.89 162.94 31.3K
10:49 162.94 163.03 162.91 162.91 68.0K
10:50 162.91 162.97 162.91 162.92 40.6K
10:51 162.89 162.92 162.83 162.89 80.6K
10:52 162.81 162.81 162.71 162.80 172.2K
10:53 162.83 163.00 162.80 163.00 105.9K
10:54 162.97 163.11 162.95 163.11 27.3K
10:55 163.08 163.08 162.91 162.91 56.8K
10:56 162.88 162.94 162.88 162.88 50.2K
10:57 162.88 162.94 162.88 162.90 43.5K
10:58 162.91 163.11 162.91 163.11 37.8K
10:59 163.17 163.17 163.00 163.00 73.9K
11:00 163.03 163.03 162.83 162.83 58.8K
11:01 162.83 162.86 162.83 162.86 38.6K
11:02 162.83 162.83 162.69 162.83 74.0K
11:03 162.86 162.97 162.83 162.97 85.1K
11:04 162.97 162.97 162.86 162.86 41.1K
11:05 162.88 162.94 162.80 162.80 49.2K
11:06 162.80 162.83 162.74 162.74 60.7K
11:07 162.77 162.80 162.69 162.74 66.3K
11:08 162.74 162.86 162.74 162.83 58.9K
11:09 162.85 163.03 162.85 162.97 48.7K
11:10 162.94 163.08 162.94 163.08 72.9K
11:11 163.11 163.11 163.00 163.03 39.3K
11:12 163.03 163.03 162.74 162.74 102.2K
11:13 162.74 162.77 162.68 162.69 31.6K
11:14 162.69 162.77 162.66 162.74 66.3K
11:15 162.71 162.77 162.71 162.74 31.2K
11:16 162.71 162.71 162.66 162.69 25.3K
11:17 162.63 162.71 162.60 162.71 54.5K
11:18 162.69 162.71 162.60 162.60 73.9K
11:19 162.46 162.49 162.40 162.40 73.2K
11:20 162.46 162.46 162.34 162.40 84.5K
11:21 162.40 162.40 162.32 162.35 30.5K
11:22 162.29 162.29 162.14 162.20 97.9K
11:23 162.17 162.26 162.15 162.22 66.2K
11:24 162.23 162.37 162.23 162.37 82.9K
11:25 162.34 162.37 162.34 162.34 32.5K
11:26 162.34 162.37 162.32 162.34 41.3K
11:27 162.34 162.43 162.32 162.43 164.7K
11:28 162.40 162.40 162.32 162.34 90.5K
11:29 162.34 162.37 162.17 162.17 108.1K
11:30 162.17 162.20 162.11 162.17 86.4K
11:31 162.17 162.17 162.08 162.10 121.5K
11:32 162.08 162.11 161.91 162.02 93.2K
11:33 162.00 162.06 161.94 162.00 60.7K
11:34 162.00 162.11 162.00 162.03 43.3K
11:35 162.06 162.08 161.94 162.00 99.4K
11:36 162.00 162.06 161.71 161.71 133.0K
11:37 161.74 161.74 161.63 161.71 60.9K
11:38 161.71 161.74 161.69 161.71 54.8K
11:39 161.71 161.83 161.71 161.74 75.3K
11:40 161.77 161.77 161.64 161.64 107.0K
11:41 161.66 161.66 161.59 161.63 58.3K
11:42 161.60 161.60 161.52 161.54 43.0K
11:43 161.54 161.57 161.49 161.49 106.1K
11:44 161.55 161.58 161.40 161.40 152.2K
11:45 161.40 161.55 161.40 161.55 90.6K
11:46 161.58 161.61 161.46 161.46 86.8K
11:47 161.49 161.55 161.46 161.55 77.5K
11:48 161.55 161.63 161.55 161.63 59.5K
11:49 161.63 161.63 161.52 161.55 70.8K
11:50 161.55 161.58 161.29 161.32 206.1K
11:51 161.38 161.40 161.32 161.32 116.4K
11:52 161.38 161.38 161.38 161.38 83.0K
11:53 161.38 161.49 161.38 161.49 65.9K
11:54 161.52 161.52 161.49 161.49 24.4K
11:55 161.49 161.49 161.43 161.49 90.5K
11:56 161.52 161.72 161.43 161.72 94.3K
11:57 161.72 161.80 161.72 161.77 55.1K
11:58 161.77 161.83 161.71 161.71 69.0K
11:59 161.72 161.75 161.69 161.72 38.1K
12:00 161.75 161.86 161.75 161.85 72.3K
12:01 161.89 161.91 161.83 161.87 39.6K
12:02 161.83 161.83 161.80 161.82 44.2K
12:03 161.86 161.86 161.83 161.86 20.2K
12:04 161.86 162.03 161.83 162.03 41.9K
12:05 162.00 162.09 161.97 162.06 71.5K
12:06 162.06 162.06 161.92 161.95 332.5K
12:07 161.95 161.97 161.92 161.94 46.1K
12:08 161.94 162.00 161.93 161.94 44.7K
12:09 161.94 161.95 161.82 161.82 54.6K
12:10 161.83 161.89 161.81 161.89 35.6K
12:11 161.92 161.95 161.86 161.89 40.8K
12:12 161.89 161.94 161.87 161.94 45.1K
12:13 161.92 161.95 161.92 161.95 12.7K
12:14 161.95 161.97 161.86 161.86 47.9K
12:15 161.89 161.92 161.86 161.89 5.3K
12:16 161.89 161.92 161.83 161.92 37.7K
12:17 161.89 161.92 161.86 161.89 19.1K
12:18 161.89 162.03 161.89 162.00 35.3K
12:19 162.03 162.14 162.03 162.06 91.6K
12:20 162.06 162.11 162.05 162.11 64.9K
12:21 162.11 162.14 162.09 162.12 41.3K
12:22 162.11 162.14 162.09 162.09 6.9K
12:23 162.09 162.14 162.09 162.12 17.3K
12:24 162.20 162.20 162.09 162.14 106.7K
12:25 162.14 162.14 162.03 162.06 83.8K
12:26 162.06 162.09 162.06 162.06 28.0K
12:27 162.06 162.06 162.03 162.06 10.9K
12:28 162.06 162.09 162.05 162.09 19.6K
12:29 162.14 162.20 162.14 162.20 53.1K
12:30 162.17 162.20 162.10 162.14 29.1K
12:31 162.11 162.11 162.05 162.05 40.9K
12:32 162.06 162.14 162.06 162.12 57.0K
12:33 162.11 162.12 162.03 162.06 220.6K
12:34 162.09 162.09 161.99 162.00 46.6K
12:35 162.03 162.03 161.95 161.95 139.5K
12:36 161.93 162.03 161.93 162.03 20.6K
12:37 162.03 162.09 161.97 162.06 37.6K
12:38 162.06 162.09 162.05 162.07 17.6K
12:39 162.06 162.09 162.06 162.09 26.4K
12:40 162.06 162.06 161.83 161.92 183.8K
12:41 161.92 161.97 161.89 161.94 22.5K
12:42 161.97 162.03 161.94 162.00 22.1K
12:43 162.09 162.14 162.05 162.14 20.0K
12:44 162.11 162.11 162.03 162.08 37.3K
12:45 162.08 162.08 162.03 162.03 22.6K
12:46 162.06 162.09 162.03 162.03 90.7K
12:47 162.03 162.09 162.00 162.09 51.2K
12:48 162.09 162.09 162.03 162.06 14.9K
12:49 162.09 162.09 162.06 162.09 24.9K
12:50 162.09 162.14 162.03 162.06 56.1K
12:51 162.06 162.09 162.06 162.09 27.4K
12:52 162.09 162.09 162.03 162.09 48.8K
12:53 162.09 162.09 162.03 162.06 16.7K
12:54 162.06 162.06 161.83 161.87 48.7K
12:55 161.87 161.92 161.83 161.83 8.7K
12:56 161.83 161.85 161.80 161.85 106.5K
12:57 161.83 161.86 161.83 161.83 15.9K
12:58 161.83 161.89 161.83 161.89 30.2K
12:59 161.90 161.90 161.86 161.89 22.6K
13:00 161.89 161.92 161.86 161.89 20.1K
13:01 161.89 161.92 161.86 161.86 63.2K
13:02 161.86 161.89 161.80 161.89 49.8K
13:03 161.89 161.91 161.88 161.89 30.4K
13:04 161.89 161.91 161.83 161.83 45.0K
13:05 161.83 161.83 161.63 161.63 54.0K
13:06 161.63 161.73 161.63 161.73 45.7K
13:07 161.73 161.78 161.72 161.77 29.2K
13:08 161.77 161.79 161.74 161.79 13.3K
13:09 161.77 161.86 161.75 161.83 75.8K
13:10 161.83 161.89 161.80 161.89 53.3K
13:11 161.89 161.89 161.86 161.89 58.1K
13:12 161.89 161.92 161.83 161.83 40.5K
13:13 161.83 161.92 161.80 161.80 63.5K
13:14 161.80 161.86 161.80 161.83 18.6K
13:15 161.84 161.92 161.83 161.89 45.9K
13:16 161.89 161.89 161.83 161.83 34.0K
13:17 161.83 161.90 161.83 161.89 44.4K
13:18 161.89 162.01 161.89 162.00 110.9K
13:19 162.03 162.09 162.03 162.06 44.6K
13:20 162.09 162.09 161.98 162.03 40.0K
13:21 162.01 162.06 162.00 162.06 44.1K
13:22 162.06 162.15 162.03 162.11 29.0K
13:23 162.11 162.15 162.00 162.00 40.4K
13:24 162.00 162.01 161.98 161.98 47.9K
13:25 161.95 162.04 161.95 162.04 41.6K
13:26 162.01 162.01 161.92 161.94 47.8K
13:27 161.95 161.98 161.95 161.97 17.3K
13:28 161.95 161.98 161.95 161.95 41.0K
13:29 161.95 161.98 161.92 161.95 14.9K
13:30 161.95 161.95 161.86 161.89 29.6K
13:31 161.89 161.95 161.89 161.95 49.7K
13:32 161.95 161.95 161.92 161.92 81.5K
13:33 161.95 161.95 161.95 161.95 35.0K
13:34 161.95 161.98 161.95 161.96 14.8K
13:35 161.98 161.98 161.95 161.95 14.6K
13:36 161.95 162.04 161.95 162.01 46.6K
13:37 162.01 162.04 161.98 162.04 21.7K
13:38 162.04 162.04 162.00 162.03 54.4K
13:39 162.01 162.03 161.95 161.95 44.8K
13:40 161.95 161.98 161.92 161.98 14.5K
13:41 161.95 162.03 161.95 162.03 40.5K
13:42 162.01 162.01 161.94 161.98 28.9K
13:43 161.98 161.98 161.86 161.89 31.0K
13:44 161.89 161.95 161.86 161.95 55.6K
13:45 161.95 161.98 161.94 161.95 24.7K
13:46 161.95 162.01 161.92 162.01 66.6K
13:47 162.01 162.01 161.98 162.01 31.8K
13:48 162.01 162.03 161.95 161.95 66.4K
13:49 161.95 161.98 161.92 161.95 10.1K
13:50 161.95 161.98 161.89 161.92 42.1K
13:51 161.89 161.98 161.89 161.95 39.6K
13:52 161.95 161.95 161.89 161.89 29.9K
13:53 161.89 161.92 161.89 161.92 26.3K
13:54 161.98 161.98 161.83 161.84 61.4K
13:55 161.83 161.89 161.83 161.89 36.8K
13:56 161.89 161.90 161.86 161.89 8.2K
13:57 161.89 161.91 161.89 161.91 57.3K
13:58 161.89 161.90 161.89 161.89 24.9K
13:59 161.89 161.92 161.88 161.89 24.4K
14:00 161.89 161.92 161.89 161.89 84.9K
14:01 161.83 161.92 161.81 161.89 72.8K
14:02 161.89 161.89 161.89 161.89 5.2K
14:03 161.89 161.98 161.89 161.95 49.3K
14:04 161.95 161.98 161.93 161.95 21.9K
14:05 161.95 162.09 161.95 162.03 95.1K
14:06 162.01 162.01 162.00 162.00 24.2K
14:07 162.00 162.00 161.89 161.89 60.9K
14:08 161.89 161.92 161.86 161.89 28.2K
14:09 161.92 161.92 161.89 161.89 60.5K
14:10 161.89 161.89 161.88 161.89 23.0K
14:11 161.92 162.01 161.92 161.95 90.0K
14:12 161.95 161.95 161.83 161.86 98.4K
14:13 161.84 161.86 161.83 161.83 11.7K
14:14 161.83 161.89 161.83 161.89 49.1K
14:15 161.89 161.95 161.86 161.95 50.8K
14:16 161.95 162.00 161.95 161.99 38.7K
14:17 161.99 162.09 161.98 162.00 112.8K
14:18 162.00 162.02 161.92 162.00 90.5K
14:19 162.03 162.03 161.92 161.95 27.9K
14:20 161.95 162.02 161.95 162.02 44.8K
14:21 162.00 162.06 161.97 162.06 28.9K
14:22 162.06 162.09 162.06 162.06 36.6K
14:23 162.06 162.09 162.06 162.06 49.5K
14:24 162.07 162.07 162.03 162.06 28.0K
14:25 162.06 162.06 161.99 161.99 53.0K
14:26 162.00 162.01 162.00 162.00 13.1K
14:27 162.00 162.03 161.99 162.00 20.4K
14:28 162.00 162.09 161.97 162.09 108.7K
14:29 162.09 162.09 162.06 162.06 15.3K
14:30 162.06 162.06 162.03 162.03 61.6K
14:31 162.03 162.09 162.00 162.00 35.9K
14:32 162.00 162.03 161.99 162.00 34.0K
14:33 162.00 162.03 161.98 162.00 20.6K
14:34 162.00 162.03 162.00 162.00 40.6K
14:35 162.00 162.03 162.00 162.00 43.9K
14:36 161.97 161.97 161.92 161.95 189.5K
14:37 161.97 161.97 161.93 161.95 16.8K
14:38 162.03 162.03 161.98 162.00 58.9K
14:39 162.00 162.03 162.00 162.00 38.5K
14:40 162.03 162.09 162.03 162.09 56.8K
14:41 162.06 162.09 162.03 162.03 91.9K
14:42 162.03 162.03 162.00 162.02 60.7K
14:43 162.02 162.03 161.99 161.99 21.0K
14:44 162.00 162.03 162.00 162.03 17.3K
14:45 161.99 162.00 161.89 161.89 105.6K
14:46 161.92 161.92 161.86 161.89 46.5K
14:47 161.83 161.85 161.80 161.80 51.3K
14:48 161.83 161.83 161.80 161.82 17.2K
14:49 161.83 161.86 161.83 161.83 25.8K
14:50 161.83 161.86 161.83 161.86 66.0K
14:51 161.84 161.86 161.78 161.83 168.2K
14:52 161.83 161.86 161.83 161.86 42.4K
14:53 161.86 161.86 161.80 161.83 37.6K
14:54 161.83 161.86 161.81 161.86 43.5K
14:55 161.83 161.86 161.81 161.83 31.3K
14:56 161.86 161.86 161.83 161.83 25.1K
14:57 161.83 161.83 161.83 161.83 33.4K
14:58 161.78 161.78 161.75 161.78 76.9K
14:59 161.83 161.83 161.75 161.75 139.6K
15:00 161.78 161.78 161.72 161.77 120.4K
15:01 161.78 161.86 161.78 161.86 102.8K
15:02 161.83 161.86 161.78 161.86 61.9K
15:03 161.85 161.86 161.83 161.83 35.6K
15:04 161.83 161.86 161.81 161.86 27.6K
15:05 161.89 161.92 161.83 161.83 106.7K
15:06 161.83 161.89 161.81 161.89 35.2K
15:07 161.92 161.92 161.83 161.86 50.1K
15:08 161.89 161.90 161.86 161.90 43.4K
15:09 161.88 161.89 161.81 161.89 103.3K
15:10 161.89 161.92 161.89 161.91 32.1K
15:11 161.91 161.92 161.88 161.89 21.0K
15:12 161.89 161.92 161.86 161.89 60.9K
15:13 161.89 161.92 161.86 161.89 47.3K
15:14 161.89 161.89 161.75 161.78 125.9K
15:15 161.78 161.92 161.72 161.83 223.3K
15:16 161.83 161.92 161.83 161.89 92.2K
15:17 161.89 161.98 161.89 161.95 62.9K
15:18 161.98 162.20 161.95 162.20 143.6K
15:19 162.18 162.23 162.15 162.23 64.5K
15:20 162.26 162.32 162.21 162.32 98.9K
15:21 162.32 162.38 162.29 162.29 260.8K
15:22 162.29 162.32 162.29 162.30 69.4K
15:23 162.31 162.32 162.26 162.32 27.6K
15:24 162.23 162.26 162.23 162.26 108.2K
15:25 162.26 162.26 162.15 162.21 123.9K
15:26 162.18 162.29 162.18 162.29 140.8K
15:27 162.32 162.32 162.23 162.26 242.9K
15:28 162.26 162.26 162.23 162.25 44.7K
15:29 162.29 162.32 162.29 162.32 113.3K
15:30 162.32 162.32 162.15 162.15 315.6K
15:31 162.12 162.12 162.01 162.01 212.6K
15:32 162.01 162.04 161.92 161.92 64.0K
15:33 161.95 162.04 161.93 162.01 69.3K
15:34 161.98 162.04 161.98 162.04 102.8K
15:35 162.04 162.04 161.98 162.01 96.1K
15:36 162.03 162.04 161.99 162.04 95.3K
15:37 162.01 162.04 162.01 162.03 91.9K
15:38 162.03 162.09 162.03 162.09 116.4K
15:39 162.06 162.15 162.06 162.15 192.6K
15:40 162.12 162.15 162.12 162.12 38.0K
15:41 162.13 162.15 162.06 162.06 629.9K
15:42 162.06 162.09 162.03 162.06 100.8K
15:43 162.06 162.21 162.06 162.21 118.1K
15:44 162.21 162.23 162.18 162.21 98.8K
15:45 162.18 162.26 162.15 162.23 112.1K
15:46 162.21 162.29 162.21 162.23 169.7K
15:47 162.23 162.24 162.21 162.23 65.5K
15:48 162.23 162.23 162.15 162.18 151.0K
15:49 162.20 162.20 162.09 162.12 206.1K
15:50 162.06 162.06 161.92 162.01 163.0K
15:51 161.95 161.98 161.92 161.93 210.4K
15:52 161.95 161.95 161.84 161.84 178.9K
15:53 161.84 161.84 161.78 161.78 173.7K
15:54 161.78 161.86 161.78 161.81 210.4K
15:55 161.83 161.86 161.78 161.78 465.1K
15:56 161.78 161.98 161.78 161.98 383.8K
15:57 161.92 162.06 161.92 162.06 394.1K
15:58 162.06 162.21 162.06 162.18 425.7K
15:59 162.29 162.43 162.29 162.43 6,966.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available