DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
167.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 169.56 170.01 169.47 169.78 514.7K
09:31 169.75 169.98 169.41 169.50 83.7K
09:32 169.50 169.50 169.18 169.21 124.0K
09:33 169.41 169.55 169.32 169.55 71.0K
09:34 169.49 169.49 169.35 169.49 45.9K
09:35 169.55 169.55 169.30 169.30 43.5K
09:36 169.32 169.36 169.13 169.13 95.4K
09:37 169.13 169.55 169.13 169.55 121.6K
09:38 169.52 169.55 169.38 169.47 37.2K
09:39 169.47 169.52 169.38 169.47 50.3K
09:40 169.47 169.55 169.11 169.11 55.0K
09:41 169.13 169.16 169.07 169.10 63.9K
09:42 169.10 169.13 169.01 169.13 73.5K
09:43 169.13 169.27 169.13 169.18 30.9K
09:44 169.13 169.21 169.10 169.16 81.0K
09:45 169.07 169.10 168.82 168.82 116.1K
09:46 168.84 168.84 168.62 168.65 313.6K
09:47 168.65 168.93 168.65 168.93 118.7K
09:48 168.90 168.97 168.90 168.96 50.6K
09:49 168.90 168.90 168.82 168.87 39.8K
09:50 168.84 168.84 168.65 168.72 120.2K
09:51 168.70 168.86 168.65 168.86 48.1K
09:52 168.82 168.85 168.76 168.76 62.5K
09:53 168.76 168.79 168.65 168.67 65.5K
09:54 168.67 168.79 168.67 168.79 79.0K
09:55 168.79 168.87 168.67 168.83 51.0K
09:56 168.84 168.84 168.70 168.73 53.3K
09:57 168.71 168.79 168.67 168.67 81.0K
09:58 168.70 168.70 168.50 168.56 72.0K
09:59 168.56 168.67 168.56 168.67 40.8K
10:00 168.73 168.73 168.56 168.56 58.6K
10:01 168.56 168.56 168.16 168.16 119.6K
10:02 168.16 168.19 168.14 168.16 66.0K
10:03 168.16 168.19 168.14 168.16 43.1K
10:04 168.16 168.16 167.91 167.97 119.1K
10:05 167.94 168.05 167.94 168.05 73.8K
10:06 168.08 168.16 168.02 168.14 65.6K
10:07 168.16 168.16 167.97 168.05 64.9K
10:08 168.02 168.08 167.94 167.94 73.3K
10:09 167.94 167.94 167.85 167.88 37.5K
10:10 167.88 168.02 167.85 167.97 87.7K
10:11 167.91 167.99 167.88 167.88 57.2K
10:12 167.88 168.11 167.88 168.11 53.1K
10:13 168.11 168.11 168.02 168.05 38.0K
10:14 168.11 168.19 168.05 168.19 79.7K
10:15 168.22 168.22 168.05 168.05 61.6K
10:16 168.05 168.08 167.99 168.05 55.7K
10:17 168.09 168.16 168.09 168.16 94.6K
10:18 168.16 168.16 168.05 168.05 69.9K
10:19 168.05 168.05 168.00 168.02 110.0K
10:20 167.99 168.01 167.99 168.00 23.1K
10:21 167.94 168.02 167.94 167.97 43.2K
10:22 167.97 167.97 167.85 167.97 72.4K
10:23 167.97 168.08 167.97 167.97 43.7K
10:24 168.02 168.05 167.94 167.94 37.0K
10:25 167.91 167.94 167.85 167.85 50.4K
10:26 167.83 167.88 167.80 167.83 44.1K
10:27 167.83 167.83 167.74 167.80 67.3K
10:28 167.71 167.91 167.68 167.88 45.4K
10:29 167.86 167.94 167.83 167.83 48.1K
10:30 167.83 167.95 167.82 167.94 55.4K
10:31 167.91 168.00 167.91 168.00 41.6K
10:32 168.00 168.00 167.83 167.88 77.3K
10:33 167.86 167.86 167.74 167.77 74.4K
10:34 167.77 167.80 167.77 167.77 61.2K
10:35 167.80 167.88 167.80 167.88 49.9K
10:36 167.88 167.88 167.86 167.88 25.3K
10:37 167.88 168.00 167.80 167.97 60.0K
10:38 168.00 168.07 168.00 168.07 35.4K
10:39 168.05 168.18 168.05 168.14 107.3K
10:40 168.19 168.28 168.11 168.28 53.8K
10:41 168.25 168.34 168.25 168.31 47.3K
10:42 168.36 168.36 168.25 168.33 39.0K
10:43 168.33 168.33 168.16 168.19 61.8K
10:44 168.14 168.14 168.08 168.12 39.3K
10:45 168.11 168.13 168.10 168.11 17.1K
10:46 168.13 168.13 168.02 168.05 25.3K
10:47 168.01 168.06 167.97 168.06 54.3K
10:48 168.05 168.14 168.05 168.08 19.4K
10:49 168.11 168.12 167.99 167.99 65.8K
10:50 168.00 168.02 167.96 167.98 52.7K
10:51 167.99 168.05 167.94 167.94 42.3K
10:52 167.94 167.96 167.91 167.91 64.2K
10:53 167.94 167.94 167.77 167.77 75.6K
10:54 167.77 167.77 167.68 167.71 36.3K
10:55 167.71 167.71 167.65 167.71 130.1K
10:56 167.71 167.74 167.68 167.71 55.5K
10:57 167.67 167.67 167.57 167.60 44.6K
10:58 167.60 167.60 167.57 167.60 52.4K
10:59 167.60 167.60 167.54 167.54 115.6K
11:00 167.60 167.66 167.60 167.60 92.9K
11:01 167.60 167.63 167.51 167.54 37.4K
11:02 167.57 167.57 167.40 167.43 75.5K
11:03 167.43 167.46 167.29 167.37 260.3K
11:04 167.37 167.50 167.37 167.49 36.1K
11:05 167.49 167.49 167.46 167.46 21.1K
11:06 167.49 167.51 167.42 167.43 47.0K
11:07 167.43 167.57 167.43 167.55 108.4K
11:08 167.55 167.57 167.46 167.49 48.9K
11:09 167.49 167.63 167.48 167.63 62.6K
11:10 167.60 167.69 167.60 167.66 73.3K
11:11 167.66 167.69 167.65 167.66 28.5K
11:12 167.66 167.66 167.52 167.54 42.6K
11:13 167.54 167.54 167.40 167.43 61.4K
11:14 167.43 167.46 167.40 167.46 99.7K
11:15 167.46 167.46 167.40 167.40 72.5K
11:16 167.40 167.46 167.40 167.40 22.3K
11:17 167.43 167.43 167.35 167.37 58.3K
11:18 167.35 167.38 167.35 167.37 27.8K
11:19 167.37 167.43 167.37 167.40 45.2K
11:20 167.43 167.49 167.40 167.46 46.6K
11:21 167.49 167.52 167.40 167.40 39.6K
11:22 167.40 167.40 167.14 167.20 257.6K
11:23 167.20 167.20 167.12 167.15 79.8K
11:24 167.18 167.20 167.18 167.18 56.1K
11:25 167.18 167.18 167.12 167.18 29.6K
11:26 167.12 167.23 167.12 167.18 80.5K
11:27 167.20 167.23 167.12 167.12 43.1K
11:28 167.15 167.15 167.12 167.15 22.0K
11:29 167.12 167.35 167.12 167.35 112.0K
11:30 167.37 167.40 167.31 167.32 79.0K
11:31 167.32 167.32 167.18 167.18 48.7K
11:32 167.15 167.18 167.12 167.12 76.1K
11:33 167.15 167.17 167.04 167.04 38.0K
11:34 167.06 167.06 166.87 166.87 59.6K
11:35 166.78 166.89 166.78 166.89 83.4K
11:36 166.92 166.92 166.87 166.92 66.5K
11:37 166.92 166.98 166.92 166.95 52.1K
11:38 166.92 166.98 166.89 166.98 99.1K
11:39 166.95 167.06 166.95 167.04 41.9K
11:40 167.04 167.10 167.01 167.10 85.1K
11:41 167.15 167.20 167.15 167.20 56.8K
11:42 167.20 167.20 167.12 167.15 55.1K
11:43 167.15 167.15 167.03 167.03 60.6K
11:44 167.09 167.23 167.09 167.23 69.9K
11:45 167.20 167.32 167.20 167.32 46.5K
11:46 167.32 167.32 167.26 167.32 42.9K
11:47 167.32 167.43 167.32 167.40 96.5K
11:48 167.37 167.37 167.31 167.32 30.8K
11:49 167.32 167.46 167.32 167.43 50.2K
11:50 167.43 167.46 167.37 167.37 53.2K
11:51 167.35 167.49 167.34 167.48 78.4K
11:52 167.48 167.65 167.48 167.65 58.5K
11:53 167.66 167.66 167.60 167.65 27.8K
11:54 167.65 167.68 167.60 167.65 52.1K
11:55 167.65 167.68 167.63 167.65 15.3K
11:56 167.67 167.67 167.57 167.60 174.6K
11:57 167.63 167.63 167.60 167.60 44.4K
11:58 167.57 167.60 167.54 167.54 57.6K
11:59 167.54 167.57 167.46 167.51 24.6K
12:00 167.46 167.63 167.46 167.60 41.7K
12:01 167.60 167.73 167.60 167.71 33.4K
12:02 167.68 167.77 167.68 167.77 35.0K
12:03 167.77 167.86 167.77 167.82 59.9K
12:04 167.83 167.86 167.83 167.86 27.1K
12:05 167.83 167.86 167.77 167.77 46.0K
12:06 167.77 167.86 167.77 167.86 49.6K
12:07 167.80 167.88 167.74 167.88 59.4K
12:08 167.89 167.94 167.85 167.94 79.3K
12:09 167.94 167.97 167.88 167.97 73.2K
12:10 167.94 167.94 167.91 167.94 59.9K
12:11 167.97 168.05 167.97 168.05 67.9K
12:12 168.05 168.08 168.02 168.08 49.5K
12:13 168.05 168.08 167.99 167.99 60.9K
12:14 167.99 167.99 167.91 167.91 25.2K
12:15 167.88 167.88 167.82 167.88 30.8K
12:16 167.88 167.88 167.71 167.71 51.0K
12:17 167.68 167.68 167.65 167.65 36.5K
12:18 167.65 167.68 167.57 167.60 75.8K
12:19 167.74 167.74 167.60 167.60 84.5K
12:20 167.54 167.60 167.53 167.60 53.7K
12:21 167.57 167.60 167.51 167.51 37.7K
12:22 167.54 167.65 167.52 167.65 32.6K
12:23 167.65 167.68 167.65 167.68 11.3K
12:24 167.65 167.68 167.65 167.65 24.8K
12:25 167.65 167.65 167.62 167.65 21.3K
12:26 167.65 167.68 167.63 167.65 13.6K
12:27 167.65 167.80 167.65 167.80 55.0K
12:28 167.79 167.85 167.76 167.82 28.4K
12:29 167.82 167.85 167.80 167.82 27.5K
12:30 167.82 167.85 167.80 167.85 15.9K
12:31 167.88 167.96 167.85 167.94 35.9K
12:32 167.94 168.08 167.94 168.03 65.5K
12:33 168.02 168.08 168.02 168.08 19.7K
12:34 168.08 168.13 168.05 168.11 27.3K
12:35 168.13 168.16 168.11 168.11 105.1K
12:36 168.11 168.16 168.05 168.16 54.7K
12:37 168.16 168.18 168.08 168.11 24.7K
12:38 168.08 168.08 167.99 168.05 74.1K
12:39 168.08 168.08 167.99 168.00 36.5K
12:40 168.05 168.14 168.03 168.03 38.0K
12:41 168.03 168.03 167.97 168.00 13.5K
12:42 168.00 168.00 167.83 167.86 35.0K
12:43 167.86 167.88 167.77 167.80 20.5K
12:44 167.77 167.80 167.77 167.77 20.9K
12:45 167.77 167.83 167.74 167.77 25.7K
12:46 167.77 167.78 167.71 167.71 14.7K
12:47 167.69 167.69 167.63 167.66 18.2K
12:48 167.69 167.69 167.57 167.57 18.0K
12:49 167.57 167.61 167.57 167.60 8.5K
12:50 167.60 167.60 167.49 167.52 71.5K
12:51 167.54 167.57 167.49 167.49 19.1K
12:52 167.49 167.55 167.49 167.54 29.9K
12:53 167.54 167.68 167.54 167.63 35.1K
12:54 167.63 167.72 167.63 167.63 41.9K
12:55 167.66 167.73 167.66 167.72 45.3K
12:56 167.71 167.79 167.71 167.77 52.5K
12:57 167.75 167.75 167.72 167.74 23.3K
12:58 167.70 167.72 167.69 167.72 21.6K
12:59 167.72 167.77 167.69 167.72 44.9K
13:00 167.74 167.80 167.74 167.77 38.5K
13:01 167.77 167.77 167.74 167.77 41.5K
13:02 167.77 167.83 167.75 167.77 42.8K
13:03 167.72 167.74 167.69 167.69 47.9K
13:04 167.72 167.72 167.63 167.63 57.9K
13:05 167.65 167.69 167.64 167.69 17.8K
13:06 167.69 167.80 167.69 167.80 11.4K
13:07 167.77 167.83 167.77 167.83 35.9K
13:08 167.83 167.86 167.83 167.83 39.8K
13:09 167.83 167.91 167.81 167.91 19.7K
13:10 167.91 167.97 167.88 167.88 45.3K
13:11 167.88 167.97 167.88 167.94 41.2K
13:12 167.94 168.03 167.94 168.03 42.6K
13:13 168.03 168.06 167.94 167.94 49.5K
13:14 167.94 167.97 167.91 167.97 29.5K
13:15 167.94 167.94 167.88 167.94 53.9K
13:16 167.91 167.94 167.89 167.94 26.8K
13:17 167.97 168.03 167.97 168.00 29.5K
13:18 167.94 167.97 167.89 167.92 39.5K
13:19 167.91 167.96 167.91 167.94 23.9K
13:20 167.94 167.95 167.89 167.94 22.8K
13:21 167.96 167.96 167.86 167.91 27.4K
13:22 167.91 167.91 167.86 167.89 15.8K
13:23 167.86 167.86 167.80 167.80 17.4K
13:24 167.80 167.86 167.80 167.83 14.9K
13:25 167.80 167.83 167.72 167.72 33.8K
13:26 167.72 167.74 167.69 167.74 21.1K
13:27 167.72 167.74 167.69 167.73 39.7K
13:28 167.77 167.83 167.77 167.77 57.1K
13:29 167.77 167.80 167.77 167.80 35.9K
13:30 167.77 167.77 167.77 167.77 25.6K
13:31 167.83 167.83 167.77 167.77 50.7K
13:32 167.77 167.77 167.72 167.72 28.0K
13:33 167.72 167.83 167.71 167.77 28.2K
13:34 167.78 167.86 167.77 167.77 33.3K
13:35 167.77 167.80 167.71 167.72 24.0K
13:36 167.69 167.75 167.66 167.66 57.3K
13:37 167.66 167.69 167.58 167.63 46.8K
13:38 167.63 167.73 167.63 167.73 32.4K
13:39 167.71 167.75 167.71 167.75 11.0K
13:40 167.75 167.75 167.72 167.75 21.6K
13:41 167.75 167.75 167.70 167.75 12.6K
13:42 167.75 167.78 167.72 167.72 33.6K
13:43 167.72 167.72 167.66 167.66 30.0K
13:44 167.65 167.72 167.65 167.69 40.8K
13:45 167.72 167.75 167.69 167.70 37.5K
13:46 167.72 167.72 167.63 167.66 21.7K
13:47 167.66 167.69 167.66 167.66 23.5K
13:48 167.66 167.78 167.66 167.78 31.3K
13:49 167.80 167.80 167.72 167.72 38.9K
13:50 167.72 167.72 167.66 167.69 36.1K
13:51 167.66 167.72 167.66 167.72 26.7K
13:52 167.72 167.72 167.66 167.66 59.8K
13:53 167.66 167.72 167.66 167.72 36.2K
13:54 167.72 167.72 167.66 167.66 26.7K
13:55 167.66 167.77 167.66 167.77 35.7K
13:56 167.80 167.80 167.69 167.69 28.4K
13:57 167.69 167.69 167.63 167.66 20.7K
13:58 167.66 167.69 167.63 167.66 44.9K
13:59 167.66 167.69 167.63 167.66 7.9K
14:00 167.66 167.67 167.63 167.63 8.7K
14:01 167.60 167.61 167.58 167.58 39.3K
14:02 167.61 167.61 167.52 167.52 25.5K
14:03 167.52 167.61 167.52 167.55 93.0K
14:04 167.61 167.66 167.56 167.66 42.1K
14:05 167.66 167.69 167.63 167.66 15.9K
14:06 167.66 167.66 167.58 167.58 45.3K
14:07 167.58 167.61 167.58 167.58 4.8K
14:08 167.58 167.61 167.58 167.61 8.6K
14:09 167.63 167.63 167.59 167.61 17.4K
14:10 167.61 167.61 167.58 167.60 14.0K
14:11 167.60 167.77 167.60 167.77 51.2K
14:12 167.80 167.80 167.77 167.80 10.0K
14:13 167.77 167.83 167.77 167.83 39.4K
14:14 167.83 168.03 167.83 168.03 49.2K
14:15 168.00 168.03 167.94 167.95 60.5K
14:16 167.92 167.92 167.86 167.89 38.3K
14:17 167.86 167.86 167.80 167.80 15.9K
14:18 167.83 168.06 167.83 167.86 287.5K
14:19 167.86 167.89 167.83 167.89 57.3K
14:20 167.89 167.92 167.81 167.86 33.7K
14:21 167.86 167.86 167.77 167.77 18.9K
14:22 167.77 167.77 167.72 167.74 17.5K
14:23 167.75 167.80 167.75 167.80 41.8K
14:24 167.80 167.80 167.77 167.80 19.8K
14:25 167.77 167.77 167.77 167.77 11.7K
14:26 167.77 167.80 167.75 167.77 9.5K
14:27 167.80 167.83 167.77 167.80 38.7K
14:28 167.77 167.77 167.75 167.75 27.0K
14:29 167.75 167.77 167.75 167.75 17.2K
14:30 167.75 167.80 167.75 167.75 33.0K
14:31 167.77 167.80 167.74 167.75 7.6K
14:32 167.78 167.80 167.75 167.77 52.3K
14:33 167.80 167.80 167.77 167.77 7.8K
14:34 167.77 167.83 167.75 167.83 27.4K
14:35 167.83 167.83 167.75 167.77 20.7K
14:36 167.77 167.77 167.75 167.77 26.3K
14:37 167.78 167.80 167.75 167.77 8.9K
14:38 167.77 167.83 167.74 167.83 31.5K
14:39 167.83 167.83 167.80 167.83 11.6K
14:40 167.80 167.92 167.80 167.89 35.6K
14:41 167.86 167.86 167.80 167.80 21.0K
14:42 167.83 167.83 167.76 167.77 29.9K
14:43 167.77 167.82 167.77 167.77 30.4K
14:44 167.77 167.84 167.77 167.83 19.4K
14:45 167.86 167.86 167.80 167.81 23.3K
14:46 167.83 167.86 167.78 167.83 26.6K
14:47 167.83 167.83 167.78 167.83 40.1K
14:48 167.80 167.83 167.75 167.75 51.7K
14:49 167.75 167.75 167.69 167.69 30.9K
14:50 167.69 167.75 167.69 167.75 13.0K
14:51 167.75 167.81 167.75 167.78 59.1K
14:52 167.75 167.83 167.75 167.83 44.6K
14:53 167.81 167.84 167.80 167.83 13.4K
14:54 167.83 167.86 167.80 167.83 15.8K
14:55 167.83 167.86 167.81 167.83 29.5K
14:56 167.84 167.84 167.81 167.83 19.9K
14:57 167.86 167.86 167.77 167.78 24.5K
14:58 167.78 167.79 167.75 167.79 25.5K
14:59 167.78 167.78 167.75 167.75 10.2K
15:00 167.80 167.80 167.75 167.75 24.6K
15:01 167.75 167.78 167.75 167.75 15.2K
15:02 167.80 167.80 167.75 167.75 12.0K
15:03 167.80 167.80 167.75 167.75 20.9K
15:04 167.77 167.78 167.75 167.78 20.5K
15:05 167.78 167.78 167.69 167.69 26.1K
15:06 167.72 167.72 167.69 167.72 62.3K
15:07 167.72 167.72 167.63 167.69 61.0K
15:08 167.66 167.69 167.66 167.66 18.2K
15:09 167.66 167.69 167.66 167.66 14.3K
15:10 167.64 167.66 167.58 167.58 34.8K
15:11 167.61 167.61 167.52 167.55 38.1K
15:12 167.52 167.58 167.52 167.58 47.0K
15:13 167.58 167.64 167.58 167.58 25.0K
15:14 167.58 167.63 167.55 167.61 38.7K
15:15 167.61 167.69 167.61 167.66 61.3K
15:16 167.66 167.66 167.61 167.61 50.7K
15:17 167.64 167.67 167.61 167.66 30.6K
15:18 167.66 167.69 167.64 167.66 18.8K
15:19 167.66 167.66 167.58 167.58 52.6K
15:20 167.58 167.58 167.52 167.52 46.3K
15:21 167.55 167.56 167.52 167.55 30.6K
15:22 167.55 167.58 167.52 167.52 12.7K
15:23 167.55 167.68 167.52 167.68 106.2K
15:24 167.68 167.69 167.60 167.69 38.7K
15:25 167.66 167.66 167.58 167.61 29.9K
15:26 167.61 167.66 167.61 167.66 31.2K
15:27 167.66 167.66 167.63 167.66 27.5K
15:28 167.67 167.69 167.64 167.67 34.1K
15:29 167.67 167.70 167.64 167.64 27.8K
15:30 167.64 167.70 167.64 167.64 52.2K
15:31 167.64 167.67 167.58 167.58 91.3K
15:32 167.58 167.64 167.58 167.58 26.2K
15:33 167.61 167.61 167.53 167.55 80.5K
15:34 167.55 167.67 167.55 167.67 97.4K
15:35 167.64 167.67 167.61 167.61 47.7K
15:36 167.61 167.61 167.53 167.55 54.9K
15:37 167.54 167.58 167.53 167.55 33.4K
15:38 167.55 167.61 167.55 167.58 57.9K
15:39 167.61 167.67 167.58 167.67 56.5K
15:40 167.67 167.67 167.61 167.64 49.5K
15:41 167.64 167.68 167.64 167.67 31.9K
15:42 167.64 167.72 167.64 167.72 57.6K
15:43 167.72 167.87 167.72 167.87 76.9K
15:44 167.84 167.87 167.81 167.84 59.6K
15:45 167.84 167.87 167.84 167.84 64.7K
15:46 167.84 168.01 167.84 167.98 72.0K
15:47 168.00 168.04 167.98 168.03 40.5K
15:48 168.04 168.04 167.95 167.95 63.7K
15:49 167.92 168.04 167.89 167.95 87.8K
15:50 167.92 167.95 167.87 167.90 125.5K
15:51 167.87 167.90 167.87 167.87 45.0K
15:52 167.89 167.91 167.87 167.89 36.4K
15:53 167.90 167.90 167.84 167.84 112.0K
15:54 167.84 167.84 167.78 167.81 89.8K
15:55 167.81 167.86 167.77 167.78 161.7K
15:56 167.64 167.66 167.61 167.61 367.8K
15:57 167.61 167.75 167.61 167.67 380.8K
15:58 167.67 167.75 167.67 167.72 226.4K
15:59 167.78 167.78 167.64 167.64 9,139.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available