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
09:30 164.36 165.00 164.13 165.00 1,755.8K
09:31 164.81 165.55 164.69 165.55 235.2K
09:32 165.40 165.66 165.05 165.05 470.0K
09:33 165.05 165.08 164.68 164.74 141.3K
09:34 164.84 164.84 164.74 164.83 160.5K
09:35 164.80 165.28 164.65 165.28 266.7K
09:36 165.28 165.31 165.05 165.05 207.1K
09:37 165.08 165.08 164.48 164.48 169.5K
09:38 164.48 164.70 164.36 164.56 170.8K
09:39 164.50 164.87 164.50 164.84 127.1K
09:40 164.87 165.07 164.70 165.07 85.4K
09:41 165.10 165.10 164.87 164.88 99.6K
09:42 164.93 165.13 164.93 165.10 103.6K
09:43 165.10 165.16 164.93 164.93 211.7K
09:44 164.96 165.06 164.93 165.06 196.2K
09:45 165.01 165.16 165.01 165.02 135.3K
09:46 165.02 165.02 164.62 164.65 228.8K
09:47 164.70 164.79 164.56 164.56 128.3K
09:48 164.65 164.82 164.65 164.76 149.4K
09:49 164.76 164.76 164.59 164.70 213.3K
09:50 164.82 164.82 164.68 164.70 145.6K
09:51 164.68 164.68 164.53 164.53 227.1K
09:52 164.48 164.56 164.48 164.56 60.9K
09:53 164.59 164.59 164.47 164.47 119.6K
09:54 164.50 164.56 164.44 164.47 73.8K
09:55 164.47 164.50 164.44 164.44 73.5K
09:56 164.47 164.61 164.33 164.61 265.0K
09:57 164.67 164.67 164.50 164.53 141.8K
09:58 164.59 164.67 164.56 164.67 112.4K
09:59 164.70 164.73 164.67 164.73 58.9K
10:00 164.73 164.76 164.56 164.65 105.0K
10:01 164.62 164.73 164.62 164.70 43.0K
10:02 164.70 164.73 164.62 164.70 33.4K
10:03 164.67 164.68 164.51 164.51 78.0K
10:04 164.51 164.59 164.51 164.56 86.7K
10:05 164.56 164.59 164.51 164.56 41.0K
10:06 164.59 164.73 164.56 164.73 98.6K
10:07 164.70 164.82 164.70 164.73 64.6K
10:08 164.76 164.93 164.70 164.93 143.6K
10:09 164.93 164.93 164.67 164.67 133.2K
10:10 164.70 164.90 164.62 164.90 137.4K
10:11 164.87 165.07 164.87 165.02 101.8K
10:12 165.04 165.36 165.04 165.36 173.9K
10:13 165.30 165.50 165.30 165.47 208.1K
10:14 165.47 165.64 165.47 165.61 88.5K
10:15 165.67 165.78 165.64 165.78 126.0K
10:16 165.78 165.90 165.67 165.90 421.3K
10:17 165.93 165.93 165.81 165.81 179.8K
10:18 165.95 166.04 165.90 165.90 274.1K
10:19 165.93 165.93 165.47 165.58 187.9K
10:20 165.58 165.73 165.56 165.67 130.6K
10:21 165.73 165.84 165.67 165.84 93.3K
10:22 165.84 165.87 165.64 165.67 121.8K
10:23 165.64 165.73 165.64 165.64 111.2K
10:24 165.67 165.78 165.61 165.70 729.6K
10:25 165.70 165.70 165.42 165.53 174.5K
10:26 165.56 165.64 165.38 165.38 138.0K
10:27 165.38 165.44 165.21 165.21 92.6K
10:28 165.19 165.24 165.16 165.21 134.4K
10:29 165.18 165.24 165.16 165.16 153.6K
10:30 165.13 165.13 164.96 165.10 98.9K
10:31 165.10 165.30 165.10 165.13 395.6K
10:32 165.13 165.53 165.10 165.53 210.3K
10:33 165.50 165.53 165.42 165.53 330.1K
10:34 165.53 165.64 165.48 165.64 129.3K
10:35 165.64 165.69 165.63 165.66 193.2K
10:36 165.66 165.69 165.55 165.61 303.2K
10:37 165.55 165.81 165.53 165.75 245.6K
10:38 165.75 165.78 165.69 165.75 370.3K
10:39 165.78 165.98 165.78 165.98 200.0K
10:40 165.98 165.98 165.92 165.92 95.7K
10:41 165.89 165.98 165.86 165.92 73.4K
10:42 165.93 166.24 165.93 166.24 178.4K
10:43 166.24 166.24 166.11 166.12 88.5K
10:44 166.12 166.15 166.12 166.12 75.2K
10:45 166.12 166.21 166.12 166.12 163.9K
10:46 166.12 166.15 166.09 166.09 118.1K
10:47 166.15 166.15 166.06 166.15 171.6K
10:48 166.12 166.23 166.12 166.15 118.0K
10:49 166.18 166.26 166.15 166.26 161.0K
10:50 166.24 166.26 166.04 166.06 289.6K
10:51 166.08 166.15 166.06 166.12 43.7K
10:52 166.12 166.15 166.11 166.12 47.0K
10:53 166.12 166.20 166.09 166.12 158.9K
10:54 166.12 166.12 166.06 166.11 135.5K
10:55 166.14 166.14 166.08 166.11 64.5K
10:56 166.08 166.12 166.08 166.11 67.8K
10:57 166.11 166.11 166.08 166.11 121.7K
10:58 166.13 166.14 166.08 166.08 185.4K
10:59 166.11 166.11 166.02 166.05 154.9K
11:00 166.05 166.14 165.94 165.99 159.7K
11:01 165.97 166.22 165.97 166.22 159.9K
11:02 166.22 166.42 166.22 166.42 228.6K
11:03 166.42 166.42 166.31 166.31 91.1K
11:04 166.34 166.34 166.25 166.25 105.1K
11:05 166.28 166.31 165.99 165.99 109.3K
11:06 165.99 166.05 165.97 165.98 325.8K
11:07 165.96 166.01 165.96 165.96 57.7K
11:08 165.96 165.96 165.68 165.68 103.7K
11:09 165.68 165.76 165.68 165.71 149.8K
11:10 165.71 165.72 165.59 165.59 75.6K
11:11 165.61 165.74 165.54 165.73 108.8K
11:12 165.80 165.80 165.74 165.77 104.0K
11:13 165.77 165.79 165.74 165.74 31.6K
11:14 165.74 165.82 165.74 165.79 73.1K
11:15 165.82 165.88 165.79 165.82 220.4K
11:16 165.82 165.82 165.62 165.65 101.4K
11:17 165.59 165.62 165.56 165.56 120.4K
11:18 165.62 165.72 165.59 165.71 47.5K
11:19 165.71 165.71 165.54 165.54 90.1K
11:20 165.54 165.61 165.54 165.61 42.0K
11:21 165.61 165.62 165.51 165.54 42.8K
11:22 165.51 165.51 165.14 165.14 138.9K
11:23 165.11 165.20 165.11 165.17 63.9K
11:24 165.17 165.25 165.17 165.25 74.7K
11:25 165.25 165.25 165.05 165.18 193.3K
11:26 165.19 165.22 165.16 165.16 349.0K
11:27 165.19 165.19 165.06 165.08 118.1K
11:28 165.07 165.10 165.04 165.10 204.4K
11:29 165.13 165.13 164.99 164.99 270.6K
11:30 164.99 165.13 164.99 165.10 113.2K
11:31 165.13 165.24 165.13 165.24 341.0K
11:32 165.24 165.29 165.24 165.29 258.8K
11:33 165.29 165.29 165.21 165.24 144.3K
11:34 165.24 165.27 165.21 165.27 123.9K
11:35 165.32 165.37 165.27 165.27 135.0K
11:36 165.32 165.38 165.32 165.32 31.5K
11:37 165.32 165.41 165.32 165.41 50.1K
11:38 165.41 165.49 165.35 165.35 130.7K
11:39 165.35 165.46 165.32 165.46 167.1K
11:40 165.40 165.52 165.40 165.49 156.8K
11:41 165.52 165.52 165.44 165.50 111.3K
11:42 165.53 165.56 165.50 165.50 62.8K
11:43 165.55 165.64 165.53 165.61 111.0K
11:44 165.67 165.67 165.62 165.64 38.9K
11:45 165.72 165.95 165.72 165.92 131.5K
11:46 165.95 166.12 165.95 166.12 87.6K
11:47 166.09 166.29 166.09 166.29 235.9K
11:48 166.29 166.29 166.20 166.20 205.0K
11:49 166.35 166.35 165.90 165.98 201.4K
11:50 166.01 166.01 165.81 165.84 85.4K
11:51 165.83 165.90 165.83 165.87 42.0K
11:52 165.87 165.87 165.72 165.72 72.8K
11:53 165.73 165.81 165.67 165.81 98.4K
11:54 165.81 165.84 165.70 165.72 45.6K
11:55 165.73 165.81 165.68 165.81 156.6K
11:56 165.84 165.95 165.79 165.95 148.0K
11:57 165.98 166.01 165.95 165.98 49.7K
11:58 165.95 166.10 165.93 166.10 333.2K
11:59 166.09 166.21 166.09 166.15 322.7K
12:00 166.18 166.35 166.18 166.35 426.1K
12:01 166.41 166.44 166.38 166.44 271.3K
12:02 166.61 166.64 166.55 166.61 194.9K
12:03 166.64 166.64 166.32 166.33 97.2K
12:04 166.33 166.36 166.04 166.04 92.3K
12:05 166.04 166.04 165.96 165.99 104.2K
12:06 165.97 166.21 165.96 166.10 94.6K
12:07 166.02 166.25 165.96 166.25 145.0K
12:08 166.22 166.25 166.16 166.16 75.7K
12:09 166.16 166.19 166.13 166.16 44.0K
12:10 166.16 166.22 166.15 166.22 54.3K
12:11 166.22 166.22 166.13 166.16 182.6K
12:12 166.22 166.22 166.16 166.22 90.2K
12:13 166.22 166.22 165.99 166.02 66.3K
12:14 165.87 165.87 165.67 165.67 145.3K
12:15 165.67 165.70 165.56 165.56 74.9K
12:16 165.56 165.62 165.56 165.56 39.9K
12:17 165.56 165.65 165.56 165.65 53.5K
12:18 165.65 165.65 165.65 165.65 91.8K
12:19 165.64 165.70 165.63 165.65 82.2K
12:20 165.65 165.90 165.65 165.88 100.1K
12:21 165.88 165.96 165.81 165.82 77.0K
12:22 165.82 165.91 165.82 165.82 34.1K
12:23 165.85 165.85 165.81 165.85 42.0K
12:24 165.76 165.76 165.68 165.68 32.3K
12:25 165.71 165.71 165.62 165.65 37.9K
12:26 165.68 165.78 165.64 165.78 102.4K
12:27 165.78 165.85 165.73 165.82 54.9K
12:28 165.79 165.84 165.73 165.73 73.6K
12:29 165.76 165.76 165.65 165.65 70.9K
12:30 165.65 165.68 165.62 165.65 57.5K
12:31 165.62 165.68 165.59 165.65 76.1K
12:32 165.68 165.71 165.65 165.71 39.1K
12:33 165.71 165.76 165.71 165.76 29.9K
12:34 165.73 165.99 165.73 165.99 127.2K
12:35 165.99 166.05 165.99 166.05 43.5K
12:36 165.99 166.02 165.96 165.99 120.9K
12:37 165.99 166.02 165.85 165.93 184.9K
12:38 165.93 165.99 165.93 165.99 28.7K
12:39 165.98 166.02 165.96 165.99 20.3K
12:40 165.99 166.10 165.98 166.10 50.7K
12:41 166.16 166.19 166.13 166.16 50.9K
12:42 166.10 166.13 166.07 166.10 85.7K
12:43 166.10 166.13 166.07 166.10 41.8K
12:44 166.10 166.16 166.02 166.02 51.5K
12:45 166.05 166.19 166.05 166.14 56.3K
12:46 166.13 166.16 166.09 166.16 44.6K
12:47 166.16 166.18 166.16 166.16 51.4K
12:48 166.13 166.16 166.02 166.05 55.4K
12:49 166.05 166.05 166.02 166.05 16.8K
12:50 166.05 166.13 166.02 166.10 54.8K
12:51 166.10 166.19 166.08 166.19 51.9K
12:52 166.19 166.24 166.16 166.24 37.3K
12:53 166.22 166.24 166.19 166.24 45.8K
12:54 166.19 166.24 166.13 166.24 82.2K
12:55 166.20 166.24 166.18 166.18 83.9K
12:56 166.18 166.21 166.18 166.18 96.6K
12:57 166.18 166.18 166.10 166.13 69.3K
12:58 166.13 166.18 166.07 166.15 40.4K
12:59 166.15 166.16 166.13 166.13 20.2K
13:00 166.15 166.16 165.96 166.04 105.0K
13:01 166.04 166.07 166.02 166.04 69.0K
13:02 166.07 166.18 166.01 166.13 23.5K
13:03 166.18 166.27 166.18 166.27 67.0K
13:04 166.27 166.36 166.24 166.36 33.9K
13:05 166.36 166.36 166.27 166.27 47.5K
13:06 166.27 166.30 166.25 166.27 6.2K
13:07 166.27 166.36 166.24 166.33 36.6K
13:08 166.30 166.33 166.30 166.33 37.4K
13:09 166.33 166.34 166.30 166.33 18.7K
13:10 166.33 166.41 166.27 166.27 81.2K
13:11 166.27 166.28 166.27 166.27 23.2K
13:12 166.27 166.30 166.18 166.21 47.0K
13:13 166.13 166.18 166.13 166.13 29.8K
13:14 166.16 166.24 166.16 166.21 45.2K
13:15 166.21 166.25 166.21 166.22 69.5K
13:16 166.22 166.22 166.09 166.15 145.3K
13:17 166.16 166.22 166.16 166.22 75.5K
13:18 166.25 166.30 166.19 166.30 54.2K
13:19 166.27 166.35 166.27 166.27 42.0K
13:20 166.27 166.27 166.07 166.13 88.9K
13:21 166.10 166.12 166.09 166.10 37.1K
13:22 166.10 166.13 165.96 165.96 45.0K
13:23 166.04 166.07 166.04 166.07 30.7K
13:24 166.07 166.07 165.85 165.85 38.7K
13:25 165.79 165.90 165.79 165.89 80.9K
13:26 165.89 165.90 165.70 165.72 26.9K
13:27 165.73 165.73 165.28 165.28 82.5K
13:28 165.31 165.36 165.28 165.36 102.5K
13:29 165.39 165.39 165.28 165.31 72.1K
13:30 165.31 165.48 165.31 165.48 69.4K
13:31 165.36 165.39 165.22 165.25 63.9K
13:32 165.25 165.28 165.22 165.22 47.4K
13:33 165.25 165.28 165.11 165.13 179.6K
13:34 165.13 165.31 165.13 165.31 191.4K
13:35 165.33 165.36 165.13 165.13 90.2K
13:36 165.13 165.16 165.02 165.02 58.2K
13:37 165.02 165.02 164.91 164.91 54.5K
13:38 164.91 164.98 164.79 164.91 81.5K
13:39 164.93 164.96 164.91 164.91 35.1K
13:40 164.91 165.08 164.88 165.08 117.2K
13:41 165.08 165.26 165.08 165.26 125.1K
13:42 165.25 165.25 165.17 165.22 87.7K
13:43 165.19 165.21 165.19 165.19 29.5K
13:44 165.19 165.22 165.19 165.19 25.8K
13:45 165.14 165.14 165.05 165.05 65.6K
13:46 165.11 165.11 165.00 165.00 53.0K
13:47 165.05 165.05 164.80 164.88 92.5K
13:48 164.85 164.94 164.85 164.91 23.6K
13:49 164.94 164.94 164.77 164.77 38.1K
13:50 164.77 164.85 164.77 164.80 125.8K
13:51 164.88 164.88 164.85 164.88 54.5K
13:52 164.88 164.94 164.85 164.91 34.4K
13:53 164.91 165.03 164.89 165.02 136.2K
13:54 164.99 164.99 164.85 164.85 46.7K
13:55 164.85 164.85 164.74 164.77 73.3K
13:56 164.74 164.77 164.71 164.74 34.3K
13:57 164.72 164.77 164.54 164.57 206.0K
13:58 164.57 164.68 164.57 164.63 111.4K
13:59 164.68 164.71 164.63 164.68 67.8K
14:00 164.69 164.80 164.66 164.80 51.5K
14:01 164.80 164.94 164.80 164.91 51.7K
14:02 164.91 165.11 164.91 165.03 60.7K
14:03 165.03 165.06 165.02 165.03 32.4K
14:04 165.03 165.12 165.03 165.09 22.1K
14:05 165.09 165.09 165.00 165.09 70.6K
14:06 165.08 165.12 165.06 165.09 16.3K
14:07 165.09 165.10 165.03 165.09 162.8K
14:08 165.06 165.12 165.06 165.06 65.4K
14:09 165.07 165.23 165.07 165.23 167.4K
14:10 165.23 165.26 165.17 165.20 83.5K
14:11 165.23 165.23 165.17 165.17 32.3K
14:12 165.23 165.23 165.17 165.23 54.6K
14:13 165.17 165.23 165.17 165.20 27.2K
14:14 165.20 165.23 165.09 165.09 128.6K
14:15 165.15 165.15 164.95 164.98 63.5K
14:16 165.03 165.06 164.98 165.00 42.9K
14:17 164.98 165.03 164.96 165.03 80.0K
14:18 165.05 165.06 165.02 165.03 28.7K
14:19 165.03 165.06 165.00 165.03 50.2K
14:20 165.06 165.06 165.00 165.03 60.3K
14:21 165.06 165.09 165.03 165.09 59.5K
14:22 165.09 165.12 165.08 165.09 56.2K
14:23 165.09 165.12 165.06 165.06 115.0K
14:24 165.11 165.23 165.09 165.20 82.9K
14:25 165.23 165.29 165.20 165.22 38.8K
14:26 165.22 165.23 165.17 165.20 33.2K
14:27 165.23 165.26 165.14 165.17 84.0K
14:28 165.14 165.22 165.14 165.19 107.1K
14:29 165.19 165.19 165.14 165.17 51.0K
14:30 165.19 165.22 165.19 165.19 12.6K
14:31 165.25 165.28 165.25 165.28 64.0K
14:32 165.25 165.25 165.23 165.23 28.7K
14:33 165.20 165.23 165.17 165.20 32.7K
14:34 165.20 165.20 165.11 165.12 146.0K
14:35 165.12 165.12 165.09 165.09 48.7K
14:36 165.12 165.12 165.00 165.03 56.9K
14:37 165.00 165.05 165.00 165.03 144.0K
14:38 165.03 165.12 165.03 165.09 78.9K
14:39 165.12 165.12 165.03 165.09 111.5K
14:40 165.09 165.15 165.08 165.09 77.3K
14:41 165.12 165.12 164.95 164.95 93.8K
14:42 164.95 165.01 164.95 164.95 35.6K
14:43 164.95 165.01 164.92 164.95 33.1K
14:44 164.89 164.98 164.89 164.95 57.8K
14:45 164.95 164.95 164.81 164.81 28.5K
14:46 164.75 164.75 164.67 164.67 28.1K
14:47 164.65 164.75 164.65 164.75 51.5K
14:48 164.78 164.81 164.75 164.81 27.8K
14:49 164.79 164.89 164.78 164.84 46.0K
14:50 164.81 164.81 164.79 164.81 16.7K
14:51 164.81 164.81 164.75 164.75 51.4K
14:52 164.78 164.84 164.72 164.81 31.7K
14:53 164.78 164.81 164.75 164.75 25.9K
14:54 164.72 164.75 164.68 164.68 45.3K
14:55 164.69 165.07 164.69 165.04 139.2K
14:56 165.01 165.09 165.01 165.07 94.3K
14:57 165.09 165.12 165.03 165.03 78.0K
14:58 165.01 165.05 165.01 165.05 30.8K
14:59 165.03 165.09 165.01 165.03 57.6K
15:00 165.03 165.06 165.03 165.03 56.7K
15:01 165.03 165.17 165.01 165.17 56.2K
15:02 165.15 165.23 165.12 165.18 47.5K
15:03 165.21 165.23 165.18 165.21 37.4K
15:04 165.21 165.23 165.19 165.23 29.1K
15:05 165.23 165.23 165.18 165.23 44.5K
15:06 165.20 165.20 165.18 165.20 89.3K
15:07 165.20 165.21 165.18 165.21 51.8K
15:08 165.22 165.23 165.18 165.23 37.3K
15:09 165.18 165.23 165.18 165.23 39.3K
15:10 165.23 165.23 165.18 165.18 33.7K
15:11 165.18 165.22 165.03 165.03 204.9K
15:12 165.03 165.04 164.95 164.97 39.6K
15:13 164.95 165.00 164.95 164.97 53.9K
15:14 165.03 165.06 165.03 165.04 88.4K
15:15 165.03 165.05 164.97 164.97 71.1K
15:16 165.00 165.00 164.95 164.98 36.1K
15:17 164.98 165.00 164.96 164.96 23.8K
15:18 164.98 165.06 164.98 165.03 70.9K
15:19 165.03 165.06 165.00 165.00 45.3K
15:20 165.01 165.03 164.92 164.95 192.0K
15:21 164.92 165.00 164.92 164.97 90.8K
15:22 164.98 164.99 164.95 164.97 21.5K
15:23 164.97 165.00 164.96 164.97 48.0K
15:24 164.97 164.97 164.95 164.97 29.3K
15:25 165.00 165.00 164.89 164.89 147.0K
15:26 164.86 164.87 164.75 164.75 46.7K
15:27 164.75 164.75 164.69 164.69 40.9K
15:28 164.66 164.72 164.66 164.72 141.4K
15:29 164.72 164.72 164.67 164.69 25.4K
15:30 164.72 164.77 164.66 164.69 112.1K
15:31 164.69 164.70 164.66 164.70 39.1K
15:32 164.69 164.77 164.66 164.75 74.5K
15:33 164.75 164.75 164.72 164.75 55.2K
15:34 164.73 164.83 164.73 164.80 95.2K
15:35 164.75 164.77 164.69 164.77 144.0K
15:36 164.77 164.77 164.69 164.69 61.9K
15:37 164.69 164.72 164.62 164.66 611.8K
15:38 164.66 164.69 164.66 164.69 59.3K
15:39 164.69 164.76 164.66 164.72 211.8K
15:40 164.75 164.75 164.66 164.72 105.9K
15:41 164.69 164.72 164.66 164.69 130.7K
15:42 164.69 164.69 164.55 164.60 124.8K
15:43 164.63 164.64 164.60 164.64 90.2K
15:44 164.64 164.72 164.64 164.69 157.2K
15:45 164.72 164.72 164.66 164.69 52.0K
15:46 164.69 164.75 164.69 164.75 121.7K
15:47 164.75 164.78 164.72 164.75 143.7K
15:48 164.75 164.78 164.72 164.72 153.6K
15:49 164.75 164.81 164.72 164.80 323.6K
15:50 164.77 164.89 164.73 164.86 571.8K
15:51 164.89 164.95 164.86 164.86 491.8K
15:52 164.86 164.86 164.80 164.80 386.2K
15:53 164.86 164.89 164.86 164.89 209.6K
15:54 164.86 165.17 164.86 165.15 308.7K
15:55 165.12 165.15 165.09 165.15 542.0K
15:56 165.15 165.17 165.14 165.15 182.9K
15:57 165.14 165.29 165.14 165.29 357.4K
15:58 165.26 165.29 165.26 165.26 704.2K
15:59 165.26 165.35 165.09 165.24 9,379.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available