Jones Lang LaSalle Inc

JLL
🏛️ 美国 →
298.28
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
2021-12-31 271.30 273.02 268.82 269.34 0.3M
2021-12-30 271.85 275.58 271.59 271.83 0.2M
2021-12-29 269.01 273.65 267.61 272.88 0.2M
2021-12-28 266.67 270.83 266.65 268.80 0.1M
2021-12-27 265.41 267.75 264.30 267.53 0.2M
2021-12-23 259.49 266.18 259.48 264.87 0.2M
2021-12-22 251.96 260.94 251.79 260.07 0.3M
2021-12-21 243.33 254.42 242.41 253.80 0.4M
2021-12-20 243.75 245.00 235.84 239.31 0.6M
2021-12-17 253.79 254.33 247.10 249.04 0.8M
2021-12-16 257.90 263.14 253.08 254.57 0.3M
2021-12-15 253.42 257.44 250.92 256.74 0.4M
2021-12-14 256.21 261.89 253.68 254.67 0.4M
2021-12-13 257.73 260.09 251.00 257.49 0.3M
2021-12-10 261.93 263.38 257.21 260.02 0.2M
2021-12-09 256.55 262.86 256.55 259.14 0.2M
2021-12-08 258.13 263.91 256.27 260.39 0.3M
2021-12-07 254.64 260.63 254.38 256.62 0.3M
2021-12-06 244.68 255.62 242.23 251.72 0.5M
2021-12-03 242.11 245.50 238.41 240.45 0.3M
2021-12-02 229.84 243.30 229.84 241.59 0.6M
2021-12-01 240.69 244.62 229.11 229.24 0.8M
2021-11-30 245.18 246.49 233.37 234.91 0.5M
2021-11-29 251.60 252.78 245.48 248.83 0.3M
2021-11-26 254.73 256.65 241.63 247.57 0.3M
2021-11-24 260.32 266.92 260.13 265.15 0.2M
2021-11-23 257.81 264.73 257.81 260.86 0.2M
2021-11-22 261.72 263.86 257.64 257.81 0.1M
2021-11-19 257.96 262.65 257.07 260.16 0.1M
2021-11-18 261.76 262.55 258.07 259.70 0.2M
2021-11-17 264.62 264.62 256.52 260.98 0.2M
2021-11-16 266.22 270.09 265.85 265.96 0.2M
2021-11-15 266.45 267.25 264.48 266.22 0.1M
2021-11-12 266.48 268.32 264.16 264.40 0.1M
2021-11-11 265.38 269.00 263.88 266.85 0.2M
2021-11-10 269.96 271.88 263.92 265.22 0.1M
2021-11-09 267.80 271.84 267.66 270.13 0.2M
2021-11-08 269.84 273.19 267.15 269.05 0.2M
2021-11-05 266.48 269.90 265.52 267.62 0.2M
2021-11-04 266.64 269.93 259.91 262.98 0.3M
2021-11-03 272.12 272.36 253.46 264.47 0.4M
2021-11-02 256.97 261.08 256.18 258.01 0.3M
2021-11-01 260.58 264.74 256.03 257.79 0.4M
2021-10-29 263.72 263.72 256.67 258.23 0.4M
2021-10-28 260.98 264.95 258.97 264.36 0.2M
2021-10-27 263.32 265.81 259.94 260.55 0.2M
2021-10-26 265.30 270.39 260.96 263.43 0.3M
2021-10-25 264.35 267.45 262.58 266.00 0.3M
2021-10-22 255.70 264.27 255.42 263.19 0.4M
2021-10-21 253.56 256.15 252.53 254.91 0.1M
2021-10-20 251.81 255.19 251.17 254.32 0.2M
2021-10-19 255.52 256.91 251.77 251.82 0.2M
2021-10-18 253.64 257.89 253.10 254.44 0.3M
2021-10-15 258.09 258.14 252.93 253.64 0.3M
2021-10-14 258.56 258.91 252.51 255.99 0.3M
2021-10-13 256.21 258.11 252.60 256.39 0.2M
2021-10-12 255.06 257.11 253.08 255.04 0.1M
2021-10-11 251.57 256.63 250.80 254.99 0.2M
2021-10-08 253.81 256.02 249.54 251.58 0.2M
2021-10-07 254.42 257.52 251.20 253.26 0.3M
2021-10-06 252.68 254.17 244.50 251.99 0.3M
2021-10-05 253.31 257.91 248.17 255.47 0.3M
2021-10-04 258.22 260.76 252.43 252.83 0.3M
2021-10-01 249.62 258.38 246.37 258.02 0.3M
2021-09-30 251.27 251.27 245.60 248.09 0.3M
2021-09-29 250.37 253.78 248.10 249.08 0.2M
2021-09-28 247.72 250.84 245.20 249.29 0.2M
2021-09-27 249.99 252.89 247.93 248.67 0.2M
2021-09-24 245.27 250.18 245.02 249.49 0.3M
2021-09-23 242.61 249.07 241.66 247.05 0.3M
2021-09-22 237.26 242.08 237.18 241.43 0.3M
2021-09-21 239.24 239.97 234.09 234.78 0.2M
2021-09-20 234.77 236.98 230.66 236.87 0.3M
2021-09-17 242.45 244.44 237.11 239.13 0.7M
2021-09-16 240.25 244.00 240.23 241.35 0.3M
2021-09-15 237.07 241.04 236.58 240.85 0.2M
2021-09-14 241.99 241.99 236.35 237.58 0.2M
2021-09-13 237.51 241.45 235.68 240.00 0.2M
2021-09-10 243.02 243.56 234.60 235.44 0.3M
2021-09-09 241.90 245.56 240.38 241.83 0.2M
2021-09-08 241.17 243.64 239.65 242.96 0.2M
2021-09-07 243.51 244.43 240.75 242.01 0.2M
2021-09-03 242.48 244.48 241.26 244.02 0.2M
2021-09-02 246.59 247.47 241.92 243.24 0.3M
2021-09-01 241.72 247.71 239.72 246.10 0.3M
2021-08-31 243.51 246.00 241.40 242.43 0.3M
2021-08-30 244.28 245.45 241.18 242.89 0.2M
2021-08-27 239.63 245.41 239.63 244.92 0.3M
2021-08-26 242.04 242.80 237.21 237.77 0.3M
2021-08-25 239.00 242.90 238.14 241.35 0.3M
2021-08-24 241.08 242.20 238.14 239.89 0.2M
2021-08-23 237.55 239.61 237.35 239.58 0.2M
2021-08-20 234.00 237.21 231.67 236.66 0.2M
2021-08-19 234.74 238.18 233.12 235.57 0.3M
2021-08-18 243.54 244.56 237.37 237.48 0.4M
2021-08-17 241.50 243.80 237.21 241.62 0.4M
2021-08-16 248.79 249.87 244.42 244.58 0.3M
2021-08-13 251.74 253.36 248.37 249.59 0.3M
2021-08-12 252.37 253.06 249.37 250.50 0.5M
2021-08-11 250.00 253.93 248.11 253.08 0.4M
2021-08-10 247.94 251.53 246.27 249.82 0.3M
2021-08-09 250.50 251.07 247.89 248.38 0.3M
2021-08-06 251.06 253.90 250.00 251.74 0.5M
2021-08-05 245.56 249.32 242.11 248.92 0.7M
2021-08-04 221.33 245.12 221.33 242.33 0.9M
2021-08-03 219.96 221.35 214.82 221.35 0.4M
2021-08-02 224.28 228.40 217.60 218.48 0.4M
2021-07-30 220.37 225.74 220.37 222.57 0.3M
2021-07-29 217.06 227.65 217.06 221.66 0.6M
2021-07-28 212.49 217.90 211.99 217.45 0.5M
2021-07-27 208.84 212.56 207.64 212.48 0.3M
2021-07-26 203.49 210.16 203.49 209.19 0.5M
2021-07-23 202.76 204.62 201.88 204.33 0.3M
2021-07-22 200.36 201.63 197.98 201.20 0.2M
2021-07-21 195.48 202.21 195.48 201.05 0.5M
2021-07-20 186.00 196.78 185.75 194.74 0.4M
2021-07-19 187.83 188.58 184.21 185.09 0.3M
2021-07-16 193.93 195.26 191.47 191.78 0.2M
2021-07-15 191.75 194.97 191.27 192.82 0.2M
2021-07-14 191.88 194.43 191.88 193.32 0.2M
2021-07-13 194.80 195.70 190.52 190.92 0.6M
2021-07-12 192.47 196.19 191.65 195.02 0.4M
2021-07-09 193.26 195.79 191.83 194.14 0.3M
2021-07-08 187.97 193.54 186.33 190.71 0.4M
2021-07-07 189.14 192.16 187.99 190.28 0.5M
2021-07-06 194.85 194.85 189.46 190.62 0.4M
2021-07-02 199.27 199.27 193.76 194.53 0.5M
2021-07-01 196.80 201.85 196.80 199.12 0.5M
2021-06-30 197.86 198.18 194.09 195.46 0.7M
2021-06-29 203.67 203.97 198.09 198.35 0.2M
2021-06-28 204.00 204.48 200.49 202.22 0.3M
2021-06-25 204.00 204.71 201.71 204.27 0.8M
2021-06-24 204.00 204.46 202.38 204.00 0.4M
2021-06-23 203.07 204.26 201.29 203.11 0.4M
2021-06-22 205.47 206.24 201.45 203.08 0.4M
2021-06-21 201.12 206.84 199.54 205.47 1.1M
2021-06-18 199.19 202.26 195.77 198.98 0.5M
2021-06-17 204.71 205.88 199.82 200.89 0.5M
2021-06-16 206.08 208.32 203.35 205.12 0.4M
2021-06-15 208.98 210.76 206.17 206.43 0.5M
2021-06-14 211.55 212.23 206.22 207.00 0.3M
2021-06-11 208.56 211.63 208.54 211.63 0.2M
2021-06-10 212.09 212.95 208.28 208.52 0.2M
2021-06-09 210.00 212.26 209.07 210.21 0.4M
2021-06-08 204.95 210.68 204.65 209.80 0.3M
2021-06-07 202.77 207.62 201.51 205.99 0.4M
2021-06-04 207.32 207.32 202.16 202.53 0.2M
2021-06-03 205.49 206.83 202.82 206.46 0.2M
2021-06-02 206.38 206.71 202.84 206.17 0.3M
2021-06-01 204.07 205.25 201.39 204.95 0.3M
2021-05-28 201.50 202.63 199.35 202.25 0.3M
2021-05-27 206.86 206.86 200.74 201.46 0.6M
2021-05-26 205.04 206.71 203.71 204.50 0.2M
2021-05-25 209.50 210.68 203.74 204.14 0.4M
2021-05-24 207.82 210.37 207.53 209.05 0.3M
2021-05-21 208.41 211.59 206.82 206.89 0.2M
2021-05-20 202.77 207.74 201.79 207.13 0.3M
2021-05-19 198.10 203.71 197.38 203.70 0.3M
2021-05-18 203.72 204.70 200.61 201.01 0.3M
2021-05-17 200.05 203.26 198.76 202.91 0.4M
2021-05-14 201.52 202.17 198.53 200.46 0.5M
2021-05-13 197.96 202.58 196.59 199.33 0.5M
2021-05-12 198.73 200.67 195.96 198.13 0.6M
2021-05-11 196.82 199.50 196.09 198.46 0.4M
2021-05-10 199.50 202.61 198.21 200.50 0.4M
2021-05-07 192.29 199.07 192.29 199.03 0.2M
2021-05-06 190.50 193.39 186.31 193.20 0.3M
2021-05-05 192.90 192.90 185.41 187.97 0.3M
2021-05-04 190.95 192.07 188.80 191.04 0.3M
2021-05-03 189.80 192.32 187.54 191.45 0.5M
2021-04-30 185.60 188.76 185.37 187.91 0.3M
2021-04-29 180.89 187.86 180.43 186.11 0.3M
2021-04-28 181.24 181.35 177.92 178.66 0.2M
2021-04-27 180.30 181.37 176.98 180.98 0.2M
2021-04-26 179.62 181.46 178.40 179.13 0.2M
2021-04-23 177.65 179.27 176.42 178.22 0.2M
2021-04-22 177.64 179.18 175.32 176.19 0.3M
2021-04-21 175.68 178.08 175.00 177.60 0.2M
2021-04-20 178.61 180.21 174.69 176.38 0.2M
2021-04-19 178.43 179.81 177.38 179.34 0.3M
2021-04-16 181.39 182.27 177.85 179.18 0.3M
2021-04-15 180.70 181.68 178.04 180.56 0.4M
2021-04-14 179.91 183.56 179.28 179.63 0.2M
2021-04-13 182.63 182.63 178.10 179.18 0.2M
2021-04-12 183.30 183.30 179.24 182.02 0.4M
2021-04-09 181.98 183.52 179.25 183.32 0.2M
2021-04-08 180.08 183.34 177.69 182.22 0.3M
2021-04-07 183.04 183.64 178.82 180.69 0.2M
2021-04-06 184.87 185.43 181.66 182.44 0.3M
2021-04-05 185.00 186.60 183.15 185.82 0.3M
2021-04-01 180.66 184.52 179.27 184.52 0.3M
2021-03-31 178.75 182.38 177.20 179.04 0.3M
2021-03-30 177.80 181.29 176.79 179.13 0.4M
2021-03-29 179.44 182.18 176.39 177.75 0.3M
2021-03-26 176.82 181.09 174.74 181.09 0.3M
2021-03-25 169.34 175.91 167.06 175.13 0.4M
2021-03-24 174.68 176.20 170.43 170.67 0.2M
2021-03-23 173.61 175.78 171.35 172.65 0.4M
2021-03-22 174.79 176.76 173.56 175.41 0.2M
2021-03-19 178.43 179.48 173.41 175.02 0.5M
2021-03-18 178.68 182.20 176.69 177.77 0.2M
2021-03-17 175.63 179.63 174.55 179.61 0.2M
2021-03-16 180.54 180.85 175.95 176.29 0.2M
2021-03-15 176.00 180.96 173.63 180.12 0.3M
2021-03-12 173.96 176.89 173.32 175.80 0.3M
2021-03-11 175.91 176.19 173.23 175.26 0.2M
2021-03-10 175.21 176.66 173.41 174.09 0.2M
2021-03-09 177.79 177.94 172.03 175.56 0.3M
2021-03-08 177.87 180.27 174.73 177.29 0.4M
2021-03-05 175.29 177.46 169.76 177.18 0.4M
2021-03-04 182.44 183.04 171.80 173.97 0.5M
2021-03-03 179.13 186.18 178.12 181.78 0.6M
2021-03-02 180.00 180.60 177.53 178.25 0.7M
2021-03-01 177.21 179.99 176.85 178.92 0.6M
2021-02-26 172.48 175.40 171.38 173.98 0.7M
2021-02-25 174.34 174.65 169.22 171.45 0.6M
2021-02-24 172.06 175.00 171.75 174.38 0.4M
2021-02-23 165.72 172.97 165.72 172.06 0.6M
2021-02-22 156.35 167.62 156.05 166.56 0.6M
2021-02-19 152.04 156.92 150.97 156.92 0.3M
2021-02-18 150.57 150.97 148.56 150.59 0.2M
2021-02-17 152.90 154.20 151.41 151.42 0.2M
2021-02-16 156.18 156.61 154.05 154.86 0.3M
2021-02-12 156.57 159.01 154.28 155.72 0.3M
2021-02-11 154.74 159.65 154.16 156.74 0.4M
2021-02-10 155.61 156.70 153.17 154.32 0.4M
2021-02-09 158.10 163.81 152.84 155.82 0.8M
2021-02-08 154.35 156.98 153.83 156.71 0.5M
2021-02-05 154.87 155.40 153.44 154.26 0.5M
2021-02-04 150.97 154.29 149.28 153.27 0.9M
2021-02-03 151.58 151.76 148.77 150.00 1.4M
2021-02-02 153.52 153.74 150.08 152.38 0.9M
2021-02-01 147.02 151.28 145.82 151.22 0.6M
2021-01-29 153.27 153.27 145.09 146.21 0.5M
2021-01-28 153.27 155.69 152.17 153.79 0.4M
2021-01-27 150.84 155.17 150.19 152.26 0.7M
2021-01-26 159.41 159.71 152.59 152.75 0.3M
2021-01-25 161.18 161.18 154.90 158.65 0.4M
2021-01-22 153.38 161.07 152.73 159.90 0.3M
2021-01-21 152.99 155.46 151.91 154.33 0.3M
2021-01-20 149.42 156.36 148.75 154.11 0.3M
2021-01-19 149.50 151.43 146.26 149.71 0.2M
2021-01-15 148.30 149.82 146.11 148.30 0.2M
2021-01-14 149.24 151.73 148.53 149.07 0.4M
2021-01-13 152.71 154.14 146.93 147.24 0.4M
2021-01-12 150.93 154.47 150.29 152.79 0.3M
2021-01-11 148.49 150.45 148.39 150.20 0.3M
2021-01-08 148.70 151.93 147.62 149.69 0.3M
2021-01-07 149.62 149.63 145.64 147.89 0.4M
2021-01-06 146.06 149.87 144.91 148.22 0.5M
2021-01-05 142.05 145.48 141.88 143.32 0.4M
2021-01-04 149.82 149.82 141.39 142.33 0.2M