瑞杰金融

RJF
🏛️ 美国 →
172.60
最后更新: 2025-09-30
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
2023-12-29 112.31 112.70 111.30 111.50 0.6M
2023-12-28 113.55 113.62 112.40 112.73 0.6M
2023-12-27 112.70 113.62 112.25 113.17 0.8M
2023-12-26 111.80 113.34 111.55 112.61 0.6M
2023-12-22 111.31 112.06 111.00 111.71 0.9M
2023-12-21 112.63 113.01 109.62 111.01 1.1M
2023-12-20 113.11 114.75 112.03 112.10 1.0M
2023-12-19 111.52 113.94 111.52 113.67 1.1M
2023-12-18 110.42 111.60 109.87 111.40 0.9M
2023-12-15 110.49 110.97 109.65 110.02 3.5M
2023-12-14 109.16 112.27 108.93 110.88 2.0M
2023-12-13 109.67 110.46 106.93 107.75 1.7M
2023-12-12 108.34 109.67 107.54 109.62 0.8M
2023-12-11 107.24 108.48 106.76 108.04 0.8M
2023-12-08 105.28 107.26 105.08 107.05 0.7M
2023-12-07 105.41 105.69 104.67 105.37 0.6M
2023-12-06 105.91 107.10 105.06 105.08 0.8M
2023-12-05 106.56 106.61 105.09 105.18 0.9M
2023-12-04 107.65 107.92 106.17 106.91 1.3M
2023-12-01 106.36 108.47 106.09 107.92 1.4M
2023-11-30 104.05 105.34 103.41 105.15 1.0M
2023-11-29 103.13 104.46 102.56 103.75 1.0M
2023-11-28 105.45 105.45 102.42 102.73 0.8M
2023-11-27 104.86 105.44 104.36 105.30 0.8M
2023-11-24 105.00 105.97 104.75 105.47 0.2M
2023-11-22 104.70 105.00 103.62 104.90 0.5M
2023-11-21 103.98 104.68 103.17 104.27 0.8M
2023-11-20 103.83 104.66 103.09 103.90 0.7M
2023-11-17 104.12 104.51 103.53 104.32 0.6M
2023-11-16 104.00 104.47 102.79 103.21 0.8M
2023-11-15 103.66 104.86 103.40 104.01 0.8M
2023-11-14 102.06 104.21 101.91 103.22 0.9M
2023-11-13 99.57 100.64 99.06 100.56 0.6M
2023-11-10 99.49 100.67 98.72 100.50 0.6M
2023-11-09 100.07 100.29 98.97 99.10 0.5M
2023-11-08 100.00 100.18 99.26 99.38 0.6M
2023-11-07 100.14 100.95 99.68 99.86 0.5M
2023-11-06 101.31 101.31 99.24 100.29 0.7M
2023-11-03 101.23 102.00 100.31 101.26 0.9M
2023-11-02 97.05 99.86 97.05 99.41 1.3M
2023-11-01 95.63 96.94 94.94 96.01 1.3M
2023-10-31 95.46 95.74 94.53 95.44 0.8M
2023-10-30 95.15 96.43 93.91 95.49 1.2M
2023-10-27 96.19 96.23 94.25 94.53 1.0M
2023-10-26 95.43 98.84 94.84 96.40 1.8M
2023-10-25 94.21 94.21 91.67 91.83 1.9M
2023-10-24 94.96 95.52 93.74 94.67 0.9M
2023-10-23 95.37 95.82 93.93 94.21 1.0M
2023-10-20 96.87 97.09 95.43 95.56 0.9M
2023-10-19 98.78 99.53 96.71 96.85 0.7M
2023-10-18 102.59 102.59 98.55 98.81 1.2M
2023-10-17 101.38 104.24 101.00 103.59 0.9M
2023-10-16 100.18 103.16 100.16 101.47 1.0M
2023-10-13 99.36 99.63 98.12 98.99 0.5M
2023-10-12 100.41 100.95 98.08 98.67 0.6M
2023-10-11 100.02 100.90 99.16 100.15 0.4M
2023-10-10 100.30 101.08 99.98 100.33 0.6M
2023-10-09 97.99 99.97 97.99 99.49 0.5M
2023-10-06 97.97 100.27 97.23 99.27 0.7M
2023-10-05 96.79 98.63 96.39 98.28 0.6M
2023-10-04 96.37 97.51 95.18 97.39 0.8M
2023-10-03 97.51 97.59 95.53 96.19 0.9M
2023-10-02 100.04 100.26 97.47 98.09 0.9M
2023-09-29 101.20 101.72 100.04 100.43 0.7M
2023-09-28 99.76 101.49 99.76 100.84 0.7M
2023-09-27 100.20 100.52 98.90 99.55 0.8M
2023-09-26 100.99 101.40 99.63 99.75 0.7M
2023-09-25 100.50 102.25 100.19 101.87 0.9M
2023-09-22 102.30 102.70 100.99 101.21 1.1M
2023-09-21 105.36 105.44 100.62 102.40 1.6M
2023-09-20 106.94 108.21 106.35 106.51 0.5M
2023-09-19 106.67 107.32 106.20 106.46 0.9M
2023-09-18 107.24 107.47 106.34 107.16 0.6M
2023-09-15 107.94 108.63 106.90 107.67 2.4M
2023-09-14 107.19 108.67 106.62 108.66 0.8M
2023-09-13 108.47 108.49 105.53 106.20 0.9M
2023-09-12 106.89 108.56 106.89 107.89 0.8M
2023-09-11 107.11 108.01 106.49 106.83 0.7M
2023-09-08 104.29 106.43 103.88 106.33 0.7M
2023-09-07 104.91 105.47 103.51 103.96 1.0M
2023-09-06 105.83 106.15 103.84 105.14 0.8M
2023-09-05 106.25 107.40 105.37 106.28 0.8M
2023-09-01 105.38 106.78 105.36 106.41 0.6M
2023-08-31 105.32 105.32 104.03 104.59 0.7M
2023-08-30 104.19 105.17 103.67 104.99 0.8M
2023-08-29 103.01 104.64 102.57 104.34 0.6M
2023-08-28 102.51 103.81 101.54 103.23 0.6M
2023-08-25 102.48 102.88 100.81 102.27 0.8M
2023-08-24 102.22 103.94 101.85 101.96 1.0M
2023-08-23 102.67 103.21 102.00 102.72 1.1M
2023-08-22 105.11 105.29 102.25 102.43 0.9M
2023-08-21 105.51 105.86 104.07 104.84 0.6M
2023-08-18 103.30 105.62 103.30 105.10 0.6M
2023-08-17 104.72 105.33 104.10 104.39 0.5M
2023-08-16 104.77 105.72 104.35 104.36 0.5M
2023-08-15 106.09 106.50 104.43 105.06 0.5M
2023-08-14 107.30 107.38 106.17 107.12 0.5M
2023-08-11 106.00 107.79 105.77 107.46 0.5M
2023-08-10 107.15 107.95 106.32 106.54 0.7M
2023-08-09 107.95 108.12 106.18 106.40 0.8M
2023-08-08 107.36 108.68 106.07 108.31 0.6M
2023-08-07 108.71 109.54 108.40 108.94 0.4M
2023-08-04 109.62 110.38 107.51 107.84 0.9M
2023-08-03 108.25 109.97 107.57 109.65 0.8M
2023-08-02 108.68 108.91 107.47 108.56 0.7M
2023-08-01 109.07 110.40 108.75 109.49 0.6M
2023-07-31 109.35 110.61 109.00 110.07 0.7M
2023-07-28 109.85 110.75 108.59 109.18 0.9M
2023-07-27 108.84 111.08 106.44 108.48 1.8M
2023-07-26 109.68 111.61 109.61 110.75 1.4M
2023-07-25 109.60 110.86 109.16 110.09 0.8M
2023-07-24 109.48 110.69 109.09 109.65 0.8M
2023-07-21 111.05 111.05 109.02 109.47 0.8M
2023-07-20 110.00 110.96 109.31 110.94 0.6M
2023-07-19 109.52 110.86 109.15 109.59 0.9M
2023-07-18 107.30 110.87 107.00 109.80 1.3M
2023-07-17 104.84 107.35 104.29 106.62 0.7M
2023-07-14 106.57 106.57 104.87 105.12 0.6M
2023-07-13 105.59 106.65 104.94 105.92 0.7M
2023-07-12 106.30 106.35 104.00 104.83 1.1M
2023-07-11 104.56 105.58 104.01 105.16 0.9M
2023-07-10 104.53 105.47 103.81 103.99 0.7M
2023-07-07 102.97 105.09 102.48 104.33 0.8M
2023-07-06 102.51 103.05 101.18 102.96 0.7M
2023-07-05 103.26 104.00 101.91 103.14 0.7M
2023-07-03 103.41 104.96 103.03 103.96 0.4M
2023-06-30 104.22 104.26 103.37 103.77 0.9M
2023-06-29 102.24 104.16 102.20 103.66 1.0M
2023-06-28 101.15 102.48 100.33 101.98 1.2M
2023-06-27 97.90 100.89 97.70 100.56 1.2M
2023-06-26 97.40 98.49 97.22 97.92 0.6M
2023-06-23 97.28 97.73 96.61 97.19 1.5M
2023-06-22 99.57 99.57 97.25 98.29 1.1M
2023-06-21 98.76 100.18 98.57 99.85 1.1M
2023-06-20 99.20 99.45 98.12 98.88 1.2M
2023-06-16 100.86 100.88 99.38 100.09 2.0M
2023-06-15 97.82 100.28 97.82 100.17 1.1M
2023-06-14 98.00 99.06 97.58 98.26 1.3M
2023-06-13 94.84 97.35 94.84 97.32 0.9M
2023-06-12 95.69 96.16 94.41 94.77 0.8M
2023-06-09 95.75 96.40 95.41 95.68 0.9M
2023-06-08 96.47 96.62 94.81 95.47 0.9M
2023-06-07 95.24 97.22 94.78 96.87 1.0M
2023-06-06 93.26 95.31 93.25 94.89 1.0M
2023-06-05 94.35 94.78 92.96 93.90 1.3M
2023-06-02 92.40 94.76 92.40 94.35 1.1M
2023-06-01 90.54 92.08 90.54 91.14 1.4M
2023-05-31 93.25 93.45 90.18 90.35 2.4M
2023-05-30 93.60 94.55 92.59 94.06 1.5M
2023-05-26 92.73 93.58 92.21 93.16 1.4M
2023-05-25 89.27 93.36 89.15 92.47 1.8M
2023-05-24 89.77 90.57 88.81 89.48 1.2M
2023-05-23 90.75 92.37 90.23 90.32 1.0M
2023-05-22 90.60 91.20 89.80 90.63 1.1M
2023-05-19 89.56 90.63 88.98 90.23 1.5M
2023-05-18 87.57 89.33 87.30 89.08 0.9M
2023-05-17 86.44 87.84 85.82 87.32 0.9M
2023-05-16 86.19 86.77 85.66 85.73 0.9M
2023-05-15 85.10 86.69 84.63 86.62 0.9M
2023-05-12 86.00 86.25 84.06 84.41 0.8M
2023-05-11 84.56 85.69 84.52 85.04 0.8M
2023-05-10 87.37 87.51 84.82 85.60 1.4M
2023-05-09 85.39 86.76 85.29 86.35 1.3M
2023-05-08 87.27 87.47 85.83 86.14 1.1M
2023-05-05 85.43 87.39 85.29 86.20 1.3M
2023-05-04 83.27 83.68 82.00 83.46 1.7M
2023-05-03 86.85 87.66 84.23 84.34 1.3M
2023-05-02 89.37 89.37 85.18 86.55 1.7M
2023-05-01 90.81 91.10 89.50 89.76 1.5M
2023-04-28 88.67 90.60 88.57 90.53 3.1M
2023-04-27 90.69 90.69 85.72 89.39 4.6M
2023-04-26 90.58 92.73 90.58 92.20 1.7M
2023-04-25 94.60 94.60 91.13 91.37 1.8M
2023-04-24 95.89 96.37 94.54 95.53 0.9M
2023-04-21 95.84 95.84 94.50 95.76 0.7M
2023-04-20 96.05 96.57 95.59 96.18 0.7M
2023-04-19 96.36 97.36 95.85 96.89 1.3M
2023-04-18 95.40 97.29 94.91 96.82 1.8M
2023-04-17 93.04 95.92 92.06 95.87 1.5M
2023-04-14 94.53 95.29 93.17 93.59 2.0M
2023-04-13 92.09 93.19 91.34 92.86 1.2M
2023-04-12 92.63 93.39 91.76 92.08 1.1M
2023-04-11 92.00 93.14 91.17 92.63 1.1M
2023-04-10 89.15 91.52 89.08 91.26 1.1M
2023-04-06 89.91 90.85 88.56 89.35 1.3M
2023-04-05 88.81 89.88 88.67 89.78 1.2M
2023-04-04 92.49 92.79 88.93 90.16 1.7M
2023-04-03 93.54 94.24 91.76 92.10 1.7M
2023-03-31 92.43 93.32 91.93 93.27 1.3M
2023-03-30 94.28 94.65 91.90 92.19 1.5M
2023-03-29 92.72 93.42 91.04 93.37 1.5M
2023-03-28 92.33 92.69 91.01 91.74 1.0M
2023-03-27 93.37 93.37 90.81 92.62 2.1M
2023-03-24 90.00 90.00 87.33 89.09 2.1M
2023-03-23 91.90 93.11 91.01 91.31 2.5M
2023-03-22 95.66 95.66 91.41 91.74 2.1M
2023-03-21 94.69 95.42 92.98 95.13 1.9M
2023-03-20 89.53 93.22 89.21 91.88 2.6M
2023-03-17 88.54 88.58 86.49 88.02 3.2M
2023-03-16 85.87 90.10 85.64 89.46 2.1M
2023-03-15 88.10 88.92 86.69 87.16 2.5M
2023-03-14 91.37 93.67 90.62 92.32 3.5M
2023-03-13 91.50 91.62 85.30 89.31 5.0M
2023-03-10 98.76 99.37 94.09 94.85 2.8M
2023-03-09 106.29 106.29 99.90 100.12 2.4M
2023-03-08 105.39 106.93 105.08 106.53 1.3M
2023-03-07 106.94 107.50 104.93 105.53 1.1M
2023-03-06 107.50 108.68 106.97 107.06 1.1M
2023-03-03 107.19 108.25 105.97 107.94 0.7M
2023-03-02 106.24 106.99 104.90 106.60 0.6M
2023-03-01 108.08 108.71 106.27 106.82 0.9M
2023-02-28 108.10 109.74 108.02 108.46 0.9M
2023-02-27 108.70 108.70 107.03 107.63 0.8M
2023-02-24 106.72 108.26 106.20 107.77 0.9M
2023-02-23 109.50 110.18 105.60 107.25 1.6M
2023-02-22 110.19 110.98 108.85 109.52 1.0M
2023-02-21 111.79 112.80 109.88 110.31 0.9M
2023-02-17 113.66 114.28 112.11 112.17 1.1M
2023-02-16 112.90 114.86 112.90 114.02 0.8M
2023-02-15 113.47 114.42 113.17 113.87 0.9M
2023-02-14 113.12 115.60 112.55 114.24 1.2M
2023-02-13 111.47 113.45 110.89 113.42 0.8M
2023-02-10 110.77 111.87 110.60 111.32 0.9M
2023-02-09 114.06 114.17 110.90 110.99 1.0M
2023-02-08 112.64 113.95 112.49 113.36 0.8M
2023-02-07 111.53 114.29 111.46 113.92 0.8M
2023-02-06 111.10 113.03 111.10 112.27 1.1M
2023-02-03 108.53 113.81 108.00 111.87 1.5M
2023-02-02 112.66 113.30 108.37 108.83 2.3M
2023-02-01 111.76 113.28 110.94 112.10 1.1M
2023-01-31 111.73 112.84 109.85 112.77 1.2M
2023-01-30 111.05 113.11 110.79 111.75 1.5M
2023-01-27 112.96 113.80 110.43 111.77 1.9M
2023-01-26 120.20 120.73 112.22 113.38 2.7M
2023-01-25 115.31 118.15 115.31 118.11 1.1M
2023-01-24 116.63 118.10 115.51 117.00 0.8M
2023-01-23 113.31 116.45 113.01 116.21 1.4M
2023-01-20 113.01 114.72 112.65 113.68 4.9M
2023-01-19 112.81 113.10 110.46 112.44 1.7M
2023-01-18 117.00 117.00 114.09 114.42 1.3M
2023-01-17 115.58 117.38 115.00 117.01 1.6M
2023-01-13 112.60 115.86 112.47 115.55 1.3M
2023-01-12 112.45 115.07 111.87 113.83 1.5M
2023-01-11 111.67 112.19 110.99 111.80 1.2M
2023-01-10 110.82 111.12 109.41 110.97 1.0M
2023-01-09 110.67 111.75 110.29 110.67 1.2M
2023-01-06 108.63 110.35 108.26 110.18 1.2M
2023-01-05 104.70 107.78 104.52 107.25 1.1M
2023-01-04 106.84 107.10 104.85 105.54 2.1M
2023-01-03 107.30 107.49 104.73 106.11 1.3M