瑞杰金融

RJF
🏛️ 美国 →
165.90
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 100.67 101.59 100.35 100.40 0.8M
2021-12-30 102.46 103.39 100.96 101.02 0.5M
2021-12-29 102.55 103.47 102.10 102.15 1.1M
2021-12-28 100.82 102.65 100.82 102.23 1.7M
2021-12-27 99.62 101.07 99.44 101.02 0.6M
2021-12-23 99.03 100.23 98.46 99.40 1.0M
2021-12-22 96.73 98.25 96.21 97.99 0.9M
2021-12-21 95.91 97.23 95.78 96.99 0.8M
2021-12-20 95.84 95.84 93.02 94.83 0.9M
2021-12-17 98.63 99.09 96.85 97.38 2.2M
2021-12-16 98.52 100.23 97.99 98.93 1.3M
2021-12-15 96.88 97.83 95.53 97.69 0.8M
2021-12-14 96.31 97.37 95.42 96.40 0.9M
2021-12-13 97.24 97.59 96.03 96.33 0.8M
2021-12-10 98.59 98.71 96.39 97.60 0.7M
2021-12-09 98.19 99.33 97.66 97.94 0.8M
2021-12-08 99.97 100.01 98.12 98.81 1.1M
2021-12-07 98.91 99.69 98.45 98.90 1.0M
2021-12-06 97.18 99.39 96.38 97.84 1.1M
2021-12-03 100.00 100.00 95.00 95.71 1.4M
2021-12-02 95.52 98.66 94.62 98.07 1.2M
2021-12-01 100.30 101.25 94.81 94.91 1.6M
2021-11-30 99.60 101.07 97.63 98.29 2.9M
2021-11-29 100.05 101.70 98.87 100.57 1.3M
2021-11-26 99.00 99.29 97.28 98.54 0.8M
2021-11-24 100.95 102.66 100.70 102.50 1.1M
2021-11-23 99.04 100.82 98.44 100.71 0.8M
2021-11-22 99.31 100.17 98.08 98.64 0.9M
2021-11-19 97.73 99.09 96.05 98.14 1.0M
2021-11-18 98.61 98.90 97.29 97.89 0.6M
2021-11-17 99.31 99.31 98.01 98.54 0.7M
2021-11-16 99.44 100.56 98.84 99.58 0.7M
2021-11-15 100.10 100.30 98.66 99.34 0.9M
2021-11-12 100.20 100.72 98.86 99.98 1.7M
2021-11-11 99.78 101.07 99.41 100.75 0.5M
2021-11-10 99.81 100.30 99.43 99.54 0.6M
2021-11-09 100.14 100.52 99.08 99.90 0.5M
2021-11-08 100.78 101.06 99.84 100.44 0.5M
2021-11-05 101.18 102.15 99.86 100.00 0.6M
2021-11-04 101.59 101.80 99.77 100.47 0.6M
2021-11-03 100.83 102.41 100.65 102.07 0.8M
2021-11-02 99.69 101.03 98.98 100.92 0.7M
2021-11-01 99.42 100.02 98.73 99.61 0.7M
2021-10-29 99.97 100.20 98.36 98.59 1.0M
2021-10-27 101.75 102.99 99.87 99.87 1.0M
2021-10-26 102.50 103.46 102.05 102.35 1.0M
2021-10-25 103.04 103.04 101.49 102.00 0.8M
2021-10-22 102.20 102.94 100.67 102.53 1.0M
2021-10-21 97.41 102.06 97.33 101.73 3.3M
2021-10-20 100.35 101.68 100.12 101.67 0.7M
2021-10-19 100.57 100.85 99.81 100.37 1.0M
2021-10-18 100.08 101.16 99.88 100.37 0.6M
2021-10-15 99.50 101.01 98.42 100.21 0.8M
2021-10-14 97.61 98.23 97.03 98.12 0.5M
2021-10-13 97.09 97.63 95.45 96.48 0.7M
2021-10-12 96.70 97.87 96.09 97.05 0.6M
2021-10-11 97.85 98.40 96.51 96.52 0.6M
2021-10-08 95.90 96.65 95.12 96.36 0.7M
2021-10-07 95.68 97.24 95.59 95.86 0.7M
2021-10-06 93.54 94.70 92.25 94.47 0.7M
2021-10-05 93.90 94.89 93.13 94.54 1.1M
2021-10-04 94.06 96.10 93.07 93.38 0.8M
2021-10-01 92.47 95.22 92.18 94.68 1.1M
2021-09-30 94.15 94.44 91.92 92.28 1.1M
2021-09-29 93.36 94.04 92.59 93.58 0.6M
2021-09-28 94.59 95.10 92.78 93.17 0.8M
2021-09-27 93.78 95.02 93.72 94.47 0.8M
2021-09-24 91.15 94.16 91.10 93.13 1.2M
2021-09-23 88.13 91.78 87.98 91.60 1.1M
2021-09-22 86.55 87.75 86.51 86.92 1.2M
2021-09-21 131.16 132.19 128.19 128.85 0.4M
2021-09-20 130.33 131.81 128.89 130.86 0.6M
2021-09-17 133.99 135.73 132.59 133.71 1.2M
2021-09-16 136.57 136.97 134.40 134.45 0.4M
2021-09-15 133.72 136.38 132.67 135.85 0.4M
2021-09-14 137.09 137.84 133.79 134.19 0.4M
2021-09-13 137.00 137.55 135.21 136.43 0.4M
2021-09-10 138.78 138.89 135.21 135.74 0.5M
2021-09-09 137.16 140.89 137.00 137.87 0.6M
2021-09-08 138.31 138.82 136.94 137.17 0.4M
2021-09-07 138.95 140.52 138.40 138.53 0.3M
2021-09-03 139.93 140.70 138.72 139.04 0.3M
2021-09-02 140.82 140.88 139.74 140.11 0.3M
2021-09-01 139.75 140.59 138.00 140.05 0.4M
2021-08-31 140.40 141.48 139.42 139.90 0.6M
2021-08-30 143.14 143.14 140.38 140.40 0.3M
2021-08-27 140.00 143.13 139.74 142.99 0.4M
2021-08-26 140.35 140.64 138.75 139.59 0.6M
2021-08-25 138.14 141.67 137.80 140.16 0.4M
2021-08-24 137.13 137.90 136.76 137.43 0.6M
2021-08-23 136.84 137.38 136.39 136.90 0.3M
2021-08-20 133.31 136.49 133.13 135.83 0.6M
2021-08-19 133.11 134.97 131.98 133.16 0.3M
2021-08-18 135.33 137.17 134.75 134.94 0.3M
2021-08-17 136.44 137.22 134.39 136.10 0.3M
2021-08-16 137.61 137.95 135.44 137.80 0.3M
2021-08-13 139.64 139.80 138.11 138.94 0.3M
2021-08-12 138.49 140.37 137.94 139.16 0.5M
2021-08-11 137.17 138.55 136.04 138.48 0.5M
2021-08-10 135.45 138.53 135.03 137.18 0.5M
2021-08-09 133.62 136.14 132.71 135.43 0.4M
2021-08-06 132.15 134.45 132.15 133.88 0.5M
2021-08-05 129.27 130.48 128.94 130.47 0.6M
2021-08-04 128.01 130.03 128.01 128.42 0.4M
2021-08-03 130.72 130.72 126.96 129.52 0.5M
2021-08-02 130.25 133.69 130.10 130.37 0.9M
2021-07-30 130.80 132.27 128.63 129.48 0.7M
2021-07-29 130.35 133.11 129.19 131.00 0.7M
2021-07-28 129.32 130.79 127.52 130.19 0.6M
2021-07-27 129.05 129.65 127.59 129.00 0.6M
2021-07-26 128.49 131.01 128.24 130.00 1.2M
2021-07-23 129.05 130.08 128.26 128.50 0.6M
2021-07-22 130.02 130.40 128.16 128.43 0.3M
2021-07-21 129.17 130.88 128.91 130.52 0.5M
2021-07-20 123.38 128.22 123.01 127.12 0.5M
2021-07-19 125.53 126.28 122.94 124.03 1.0M
2021-07-16 132.58 132.61 128.44 128.65 0.4M
2021-07-15 130.34 133.24 129.79 131.85 0.5M
2021-07-14 133.35 134.59 130.78 131.19 0.4M
2021-07-13 134.08 134.94 132.84 133.49 0.4M
2021-07-12 132.00 134.61 131.25 134.01 0.4M
2021-07-09 129.60 132.08 128.37 132.02 0.6M
2021-07-08 128.06 129.23 126.55 127.25 0.6M
2021-07-07 129.65 131.13 129.20 130.76 0.4M
2021-07-06 131.64 131.64 128.97 130.67 0.6M
2021-07-02 131.82 132.18 131.18 131.64 0.3M
2021-07-01 130.32 132.01 129.88 131.82 0.4M
2021-06-30 129.50 130.27 128.44 129.90 0.7M
2021-06-29 130.09 131.08 129.76 130.32 0.6M
2021-06-28 131.37 131.51 128.21 128.83 0.6M
2021-06-25 132.35 133.10 131.34 132.06 0.6M
2021-06-24 130.73 131.67 129.39 131.52 0.9M
2021-06-23 127.71 130.34 127.71 129.74 0.6M
2021-06-22 128.06 128.58 126.48 127.65 0.6M
2021-06-21 125.57 128.32 125.37 128.21 0.7M
2021-06-18 125.51 126.35 123.77 124.06 1.1M
2021-06-17 131.88 131.93 126.46 127.38 0.8M
2021-06-16 129.12 131.57 128.54 131.00 0.7M
2021-06-15 129.13 131.17 128.81 130.17 0.4M
2021-06-14 130.91 130.91 128.50 129.01 0.5M
2021-06-11 129.08 131.30 129.08 131.10 0.5M
2021-06-10 130.72 130.99 128.64 128.86 0.4M
2021-06-09 130.95 131.50 129.18 129.22 0.7M
2021-06-08 129.75 132.11 128.50 131.63 0.4M
2021-06-07 132.73 132.73 130.49 130.67 0.4M
2021-06-04 133.27 133.33 130.83 132.43 0.4M
2021-06-03 131.84 133.29 130.98 132.90 0.5M
2021-06-02 132.99 133.30 131.58 132.20 0.7M
2021-06-01 134.16 134.51 131.91 133.07 0.7M
2021-05-28 132.55 132.97 129.89 132.59 1.0M
2021-05-27 134.16 134.35 129.40 131.79 2.1M
2021-05-26 132.41 133.63 130.91 133.06 0.7M
2021-05-25 134.90 136.25 131.73 131.79 0.5M
2021-05-24 133.98 134.92 133.33 134.53 0.6M
2021-05-21 133.90 135.44 133.19 133.50 0.6M
2021-05-20 132.79 133.69 130.79 133.07 0.5M
2021-05-19 130.47 132.35 129.00 132.33 0.5M
2021-05-18 134.28 134.88 132.02 132.09 0.4M
2021-05-17 133.84 134.19 131.56 133.92 0.3M
2021-05-14 132.61 135.11 132.20 134.17 0.4M
2021-05-13 128.49 132.32 128.49 131.85 0.7M
2021-05-12 133.65 134.71 128.88 129.36 0.6M
2021-05-11 134.42 135.66 132.56 133.26 0.5M
2021-05-10 137.33 138.56 135.02 135.05 0.5M
2021-05-07 134.54 136.77 133.87 136.64 0.5M
2021-05-06 135.53 136.46 134.08 136.45 0.4M
2021-05-05 133.50 135.37 131.71 134.96 0.5M
2021-05-04 131.53 132.68 129.60 132.52 0.4M
2021-05-03 132.73 133.20 130.78 131.88 0.7M
2021-04-30 131.47 131.47 129.40 130.78 0.6M
2021-04-29 131.86 132.56 129.18 132.07 0.7M
2021-04-28 130.90 132.30 130.51 131.17 0.7M
2021-04-27 129.91 130.63 129.22 130.63 0.3M
2021-04-26 130.56 131.45 129.48 129.92 0.4M
2021-04-23 126.17 130.06 126.17 129.55 0.4M
2021-04-22 127.44 128.21 125.79 126.46 0.5M
2021-04-21 126.50 127.58 125.60 127.15 0.8M
2021-04-20 128.37 128.55 125.55 126.71 0.5M
2021-04-19 129.04 130.62 128.36 129.41 0.4M
2021-04-16 130.98 131.30 128.66 129.76 0.5M
2021-04-15 129.67 130.58 128.06 130.00 0.6M
2021-04-14 127.30 131.00 127.16 129.35 0.7M
2021-04-13 128.07 128.07 126.11 126.86 0.6M
2021-04-12 127.65 128.43 127.30 128.20 0.7M
2021-04-09 127.46 127.91 125.40 127.03 1.1M
2021-04-08 126.78 127.25 124.53 125.87 0.9M
2021-04-07 127.62 127.90 126.54 127.31 0.6M
2021-04-06 128.12 129.13 126.47 127.33 0.7M
2021-04-05 127.85 129.60 127.38 128.91 0.8M
2021-04-01 122.38 126.58 122.38 126.51 0.8M
2021-03-31 122.50 124.52 122.21 122.56 0.7M
2021-03-30 122.01 123.57 121.61 122.78 0.5M
2021-03-29 121.84 122.92 120.01 121.35 0.6M
2021-03-26 122.60 123.67 121.38 123.59 0.6M
2021-03-25 118.39 121.71 117.27 121.24 0.8M
2021-03-24 119.12 121.17 118.56 118.56 0.9M
2021-03-23 118.79 120.04 116.72 117.99 1.3M
2021-03-22 119.54 120.57 117.85 119.56 0.7M
2021-03-19 118.88 120.20 117.69 119.71 1.5M
2021-03-18 121.94 123.17 119.57 120.34 1.4M
2021-03-17 120.00 121.36 119.17 120.28 0.5M
2021-03-16 119.23 119.68 118.14 118.88 0.8M
2021-03-15 119.92 120.40 118.17 120.29 0.8M
2021-03-12 119.29 120.20 117.76 119.75 0.8M
2021-03-11 116.74 118.82 115.84 117.76 0.6M
2021-03-10 117.28 118.01 116.38 117.43 1.0M
2021-03-09 116.60 118.03 114.60 116.33 0.9M
2021-03-08 118.89 119.72 117.41 117.60 0.9M
2021-03-05 119.00 119.41 113.86 117.57 0.9M
2021-03-04 118.36 119.17 114.37 116.69 0.7M
2021-03-03 119.03 120.87 118.27 118.63 0.7M
2021-03-02 120.77 120.89 118.18 118.27 0.7M
2021-03-01 119.20 122.31 119.10 121.03 0.6M
2021-02-26 119.61 120.64 116.63 116.74 0.9M
2021-02-25 123.29 124.02 119.65 120.42 1.0M
2021-02-24 119.63 122.70 118.80 122.65 1.0M
2021-02-23 120.03 120.04 118.25 118.93 0.9M
2021-02-22 117.75 119.66 117.37 119.51 0.8M
2021-02-19 116.66 118.66 116.26 118.25 0.8M
2021-02-18 116.00 117.54 114.82 116.22 0.9M
2021-02-17 116.86 117.68 115.55 116.90 0.6M
2021-02-16 115.01 117.99 114.67 117.48 0.9M
2021-02-12 113.43 115.82 113.04 114.13 0.6M
2021-02-11 112.91 113.46 110.70 113.45 0.6M
2021-02-10 111.35 113.54 110.65 112.70 0.8M
2021-02-09 110.00 111.85 109.00 110.84 0.7M
2021-02-08 110.00 110.85 109.92 110.22 0.7M
2021-02-05 108.82 109.67 107.74 109.41 0.5M
2021-02-04 105.61 108.49 105.61 107.89 0.7M
2021-02-03 104.25 106.00 103.92 105.52 0.8M
2021-02-02 103.90 105.29 103.47 104.84 0.9M
2021-02-01 100.48 102.98 100.47 102.42 1.0M
2021-01-29 100.03 102.12 98.60 99.93 1.8M
2021-01-28 96.54 100.93 96.43 99.61 1.3M
2021-01-27 97.26 97.57 94.41 95.41 1.0M
2021-01-26 100.88 100.98 98.55 98.65 0.5M
2021-01-25 100.80 102.35 99.60 100.17 0.8M
2021-01-22 101.34 102.25 101.26 102.04 0.7M
2021-01-21 103.59 104.16 102.40 102.60 0.5M
2021-01-20 103.53 104.12 102.72 103.48 0.6M
2021-01-19 103.31 104.51 102.82 103.86 0.7M
2021-01-15 102.11 103.75 101.53 102.94 0.6M
2021-01-14 102.28 103.22 101.95 102.70 1.2M
2021-01-13 102.96 103.39 100.85 101.88 0.8M
2021-01-12 103.40 105.18 103.33 103.53 1.1M
2021-01-11 101.08 103.92 100.53 103.31 0.7M
2021-01-08 101.91 102.48 100.50 102.00 0.6M
2021-01-07 101.43 102.95 100.81 101.73 0.9M
2021-01-06 96.27 100.92 95.30 99.99 1.3M
2021-01-05 96.05 96.05 93.59 94.40 0.7M
2021-01-04 95.62 95.62 93.03 94.03 0.7M