江森自控公司

JCI
🏛️ 德国 →
91.53
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
2024-12-30 75.71 75.71 75.56 75.56 0.0M
2024-12-27 77.02 77.02 77.02 77.02 0.0M
2024-12-23 76.64 76.64 76.64 76.64 0.0M
2024-12-20 75.28 75.28 75.28 75.28 0.0M
2024-12-19 75.38 75.38 75.38 75.38 0.0M
2024-12-18 77.43 77.43 77.43 77.43 0.0M
2024-12-17 79.22 79.22 79.22 79.22 0.0M
2024-12-16 78.20 78.20 78.20 78.20 0.0M
2024-12-13 79.05 79.05 79.05 79.05 0.0M
2024-12-12 79.06 79.06 79.06 79.06 0.0M
2024-12-11 78.20 78.20 78.20 78.20 0.0M
2024-12-10 78.86 78.86 78.86 78.86 0.0M
2024-12-09 79.32 79.32 79.32 79.32 0.0M
2024-12-06 78.20 78.20 78.20 78.20 0.0M
2024-12-05 78.99 78.99 78.99 78.99 0.0M
2024-12-04 78.05 78.05 78.05 78.05 0.0M
2024-12-03 79.10 79.10 79.10 79.10 0.0M
2024-12-02 79.40 79.40 79.40 79.40 0.0M
2024-11-29 79.17 79.17 79.17 79.17 0.0M
2024-11-28 78.86 78.86 78.86 78.86 0.0M
2024-11-27 79.34 79.34 79.34 79.34 0.0M
2024-11-26 79.03 79.03 79.03 79.03 0.0M
2024-11-25 79.48 79.48 79.48 79.48 0.0M
2024-11-22 79.68 79.68 79.68 79.68 0.0M
2024-11-21 78.22 78.22 78.22 78.22 0.0M
2024-11-20 78.51 78.51 78.51 78.51 0.0M
2024-11-19 78.60 78.60 78.60 78.60 0.0M
2024-11-18 79.50 79.50 79.50 79.50 0.0M
2024-11-15 79.73 79.73 79.73 79.73 0.0M
2024-11-14 80.56 80.56 80.56 80.56 0.0M
2024-11-13 79.99 79.99 79.99 79.99 0.0M
2024-11-12 80.74 80.74 80.74 80.74 0.0M
2024-11-11 78.60 78.60 78.60 78.60 0.0M
2024-11-08 75.44 75.44 75.44 75.44 0.0M
2024-11-07 75.36 75.36 75.36 75.36 0.0M
2024-11-06 70.57 70.57 70.57 70.57 0.0M
2024-11-05 67.78 67.78 67.78 67.78 0.0M
2024-11-04 68.19 68.19 68.19 68.19 0.0M
2024-11-01 68.78 68.78 68.78 68.78 0.0M
2024-10-31 70.00 70.00 70.00 70.00 0.0M
2024-10-30 70.84 70.84 70.84 70.84 0.0M
2024-10-29 71.50 71.50 71.50 71.50 0.0M
2024-10-28 70.83 70.83 70.83 70.83 0.0M
2024-10-25 70.47 70.47 70.47 70.47 0.0M
2024-10-24 70.26 70.26 70.26 70.26 0.0M
2024-10-23 70.21 70.21 70.21 70.21 0.0M
2024-10-22 70.66 70.66 70.66 70.66 0.0M
2024-10-21 70.74 70.74 70.74 70.74 0.0M
2024-10-18 70.68 70.68 70.68 70.68 0.0M
2024-10-17 69.77 69.77 69.77 69.77 0.0M
2024-10-16 69.81 69.81 69.81 69.81 0.0M
2024-10-15 70.85 70.85 70.85 70.85 0.0M
2024-10-14 70.47 70.47 70.47 70.47 0.0M
2024-10-11 69.79 69.79 69.79 69.79 0.0M
2024-10-10 70.43 70.43 70.43 70.43 0.0M
2024-10-09 68.99 68.99 68.99 68.99 0.0M
2024-10-08 68.27 68.27 68.27 68.27 0.0M
2024-10-07 68.42 68.42 68.42 68.42 0.0M
2024-10-04 68.00 68.00 68.00 68.00 0.0M
2024-10-03 68.79 68.79 67.80 67.80 0.0M
2024-10-02 68.70 68.70 68.70 68.70 0.0M
2024-10-01 69.08 69.08 69.08 69.08 0.0M
2024-09-30 68.65 68.65 68.65 68.65 0.0M
2024-09-27 68.13 68.13 68.13 68.13 0.0M
2024-09-26 67.74 67.74 67.74 67.74 0.0M
2024-09-25 66.46 66.46 66.46 66.46 0.0M
2024-09-24 67.20 67.20 67.20 67.20 0.0M
2024-09-23 66.29 66.29 66.29 66.29 0.0M
2024-09-20 65.95 65.95 65.95 65.95 0.0M
2024-09-19 65.27 65.27 65.27 65.27 0.0M
2024-09-18 65.13 65.13 65.13 65.13 0.0M
2024-09-17 64.67 64.67 64.67 64.67 0.0M
2024-09-16 64.87 64.87 64.87 64.87 0.0M
2024-09-13 63.77 63.77 63.77 63.77 0.0M
2024-09-12 63.82 63.82 63.82 63.82 0.0M
2024-09-11 62.92 62.92 62.92 62.92 0.0M
2024-09-10 61.55 61.55 61.55 61.55 0.0M
2024-09-09 60.96 60.96 60.96 60.96 0.0M
2024-09-06 61.99 61.99 61.99 61.99 0.0M
2024-09-05 62.70 62.70 62.70 62.70 0.0M
2024-09-04 63.31 63.31 63.31 63.31 0.0M
2024-09-03 65.28 65.28 65.28 65.28 0.0M
2024-09-02 65.36 65.36 65.36 65.36 0.0M
2024-08-30 63.75 63.75 63.75 63.75 0.0M
2024-08-29 63.27 63.27 63.27 63.27 0.0M
2024-08-28 63.64 63.64 63.64 63.64 0.0M
2024-08-27 63.48 63.48 63.48 63.48 0.0M
2024-08-26 63.21 63.21 63.21 63.21 0.0M
2024-08-23 63.11 63.11 63.11 63.11 0.0M
2024-08-22 62.83 62.83 62.83 62.83 0.0M
2024-08-21 62.80 62.80 62.80 62.80 0.0M
2024-08-20 63.20 63.20 63.20 63.20 0.0M
2024-08-19 62.32 62.32 62.32 62.32 0.0M
2024-08-16 63.18 63.18 63.18 63.18 0.0M
2024-08-15 61.89 61.89 61.89 61.89 0.0M
2024-08-14 61.27 61.27 61.27 61.27 0.0M
2024-08-13 60.49 60.49 60.49 60.49 0.0M
2024-08-12 61.51 61.51 61.51 61.51 0.0M
2024-08-09 61.61 61.61 61.61 61.61 0.0M
2024-08-08 59.63 59.63 59.63 59.63 0.0M
2024-08-07 61.03 61.03 61.03 61.03 0.0M
2024-08-06 60.13 60.13 60.13 60.13 0.0M
2024-08-05 60.03 60.03 60.03 60.03 0.0M
2024-08-02 64.26 64.26 64.26 64.26 0.0M
2024-08-01 65.63 65.63 65.63 65.63 0.0M
2024-07-31 63.40 63.40 63.40 63.40 0.0M
2024-07-30 63.58 63.58 63.58 63.58 0.0M
2024-07-29 63.08 63.08 63.08 63.08 0.0M
2024-07-26 61.17 61.17 61.17 61.17 0.0M
2024-07-25 61.88 61.88 61.88 61.88 0.0M
2024-07-24 63.10 63.10 63.10 63.10 0.0M
2024-07-23 63.90 68.50 63.90 68.50 0.0M
2024-07-22 62.85 62.85 62.85 62.85 0.0M
2024-07-19 63.43 63.43 63.43 63.43 0.0M
2024-07-18 63.49 63.49 63.49 63.49 0.0M
2024-07-17 65.68 65.68 65.68 65.68 0.0M
2024-07-16 63.85 63.85 63.85 63.85 0.0M
2024-07-15 63.90 63.90 63.90 63.90 0.0M
2024-07-12 63.78 63.78 63.78 63.78 0.0M
2024-07-11 62.10 62.10 62.10 62.10 0.0M
2024-07-10 61.56 61.56 61.56 61.56 0.0M
2024-07-09 61.70 61.70 61.66 61.66 0.0M
2024-07-08 61.12 62.13 61.11 61.96 0.0M
2024-07-05 61.48 61.49 61.26 61.31 0.0M
2024-07-04 61.62 61.66 61.33 61.33 0.0M
2024-07-03 61.25 61.89 61.25 61.55 0.0M
2024-07-02 60.56 61.51 60.13 61.25 0.0M
2024-07-01 61.45 61.52 61.11 61.11 0.0M
2024-06-28 62.18 62.95 62.18 62.19 0.0M
2024-06-27 61.11 62.00 61.02 61.58 0.0M
2024-06-26 62.70 62.80 61.85 61.85 0.0M
2024-06-25 63.64 63.74 63.05 63.05 0.0M
2024-06-24 61.99 64.19 61.99 64.19 0.0M
2024-06-21 63.16 63.74 63.16 63.50 0.0M
2024-06-20 63.85 64.26 63.79 63.79 0.0M
2024-06-19 63.78 63.83 63.51 63.51 0.0M
2024-06-18 64.25 64.25 63.18 63.42 0.0M
2024-06-17 64.40 64.44 64.14 64.17 0.0M
2024-06-14 65.29 66.01 64.35 64.35 0.0M
2024-06-13 65.30 65.30 64.71 65.19 0.0M
2024-06-12 65.24 65.69 65.19 65.69 0.0M
2024-06-11 65.20 65.31 65.10 65.10 0.0M
2024-06-10 64.53 65.45 64.43 65.45 0.0M
2024-06-07 63.48 64.59 63.43 64.59 0.0M
2024-06-06 65.58 65.62 64.06 64.06 0.0M
2024-06-05 65.03 65.81 64.98 65.81 0.0M
2024-06-04 65.25 65.88 64.67 65.31 0.0M
2024-06-03 65.95 65.95 64.89 64.89 0.0M
2024-05-31 65.61 65.65 65.33 65.54 0.0M
2024-05-30 65.00 65.79 65.00 65.79 0.0M
2024-05-29 66.23 66.23 65.59 65.59 0.0M
2024-05-28 67.50 68.06 66.84 66.84 0.0M
2024-05-27 67.56 68.01 67.47 67.80 0.0M
2024-05-24 67.28 67.95 67.21 67.95 0.0M
2024-05-23 67.16 67.47 67.07 67.47 0.0M
2024-05-22 67.00 67.00 66.58 66.79 0.0M
2024-05-21 65.00 66.42 65.00 66.42 0.0M
2024-05-20 65.10 66.21 65.04 65.04 0.0M
2024-05-17 62.39 63.04 62.34 63.04 0.0M
2024-05-16 62.20 63.57 62.20 62.67 0.0M
2024-05-15 61.35 62.05 61.28 62.05 0.0M
2024-05-14 60.80 61.76 60.77 61.30 0.0M
2024-05-13 60.47 61.25 60.42 61.07 0.0M
2024-05-10 60.76 60.98 60.40 60.40 0.0M
2024-05-09 60.21 60.54 60.21 60.54 0.0M
2024-05-08 59.57 59.96 59.54 59.96 0.0M
2024-05-07 58.50 59.53 58.49 59.36 0.0M
2024-05-06 57.07 58.13 56.76 58.13 0.0M
2024-05-03 56.50 57.42 56.50 57.42 0.0M
2024-05-02 55.97 56.68 55.91 56.06 0.0M
2024-04-30 60.54 61.29 60.37 60.72 0.0M
2024-04-29 60.42 60.85 60.42 60.64 0.0M
2024-04-26 59.75 60.72 59.66 60.69 0.0M
2024-04-25 59.75 59.84 59.54 59.70 0.0M
2024-04-24 60.53 60.85 59.80 59.80 0.0M
2024-04-23 60.40 60.85 60.08 60.56 0.0M
2024-04-22 59.41 60.53 59.41 60.40 0.0M
2024-04-19 59.09 60.13 58.85 59.88 0.0M
2024-04-18 59.32 60.26 59.32 59.85 0.0M
2024-04-17 60.01 60.20 59.19 59.19 0.0M
2024-04-16 60.60 60.71 59.83 59.83 0.0M
2024-04-15 61.03 61.16 60.35 60.35 0.0M
2024-04-12 60.44 61.34 60.44 60.73 0.0M
2024-04-11 60.41 60.46 60.28 60.45 0.0M
2024-04-10 60.06 60.44 59.96 60.44 0.0M
2024-04-09 59.26 59.75 59.22 59.75 0.0M
2024-04-08 59.68 60.00 59.67 59.69 0.0M
2024-04-05 59.18 59.88 59.13 59.88 0.0M
2024-04-04 60.30 60.42 60.12 60.12 0.0M
2024-04-03 60.20 60.96 60.20 60.39 0.0M
2024-04-02 60.19 60.54 60.16 60.22 0.0M
2024-03-28 59.58 60.12 59.56 59.88 0.0M
2024-03-27 59.02 59.42 59.00 59.14 0.0M
2024-03-26 58.38 59.10 58.36 59.10 0.0M
2024-03-25 58.54 58.70 58.48 58.48 0.0M
2024-03-22 59.08 59.28 59.00 59.00 0.0M
2024-03-21 58.48 59.46 58.48 59.34 0.0M
2024-03-20 58.38 58.70 58.34 58.34 0.0M
2024-03-19 57.84 58.26 57.84 58.20 0.0M
2024-03-18 57.82 58.10 57.58 58.10 0.0M
2024-03-15 57.70 57.76 57.68 57.68 0.0M
2024-03-14 56.70 57.74 56.62 57.74 0.0M
2024-03-13 56.36 56.82 56.36 56.48 0.0M
2024-03-12 55.72 56.28 55.64 56.14 0.0M
2024-03-11 55.92 55.92 55.68 55.82 0.0M
2024-03-08 55.58 56.16 55.40 56.04 0.0M
2024-03-07 55.02 55.80 54.98 55.62 0.0M
2024-03-06 55.16 55.80 55.16 55.62 0.0M
2024-03-05 55.08 55.54 55.08 55.38 0.0M
2024-03-04 54.94 55.18 54.82 55.10 0.0M
2024-03-01 54.52 55.34 54.38 55.34 0.0M
2024-02-29 54.46 54.90 54.32 54.90 0.0M
2024-02-28 54.40 54.88 54.40 54.52 0.0M
2024-02-27 53.54 54.38 53.54 54.16 0.0M
2024-02-26 53.50 53.62 53.42 53.62 0.0M
2024-02-23 53.46 53.90 52.92 53.90 0.0M
2024-02-22 53.02 53.84 53.02 53.72 0.0M
2024-02-21 51.96 53.02 51.86 53.02 0.0M
2024-02-20 52.28 52.34 52.22 52.24 0.0M
2024-02-19 52.38 52.46 52.26 52.26 0.0M
2024-02-16 52.88 53.42 52.86 52.86 0.0M
2024-02-15 52.88 53.46 52.78 53.20 0.0M
2024-02-14 50.72 52.72 50.72 52.72 0.0M
2024-02-13 51.06 51.10 50.50 50.52 0.0M
2024-02-12 51.04 51.74 51.04 51.70 0.0M
2024-02-09 50.74 51.46 50.74 51.18 0.0M
2024-02-08 50.08 50.70 50.08 50.70 0.0M
2024-02-07 49.12 49.69 49.05 49.69 0.0M
2024-02-06 49.23 49.56 49.23 49.56 0.0M
2024-02-05 49.66 49.99 49.66 49.94 0.0M
2024-02-02 49.33 49.84 49.25 49.84 0.0M
2024-02-01 48.46 50.12 48.42 49.39 0.0M
2024-01-31 49.99 50.10 48.21 48.21 0.0M
2024-01-30 50.92 50.92 49.45 50.48 0.0M
2024-01-29 51.74 51.96 51.66 51.66 0.0M
2024-01-26 50.88 51.50 50.72 51.16 0.0M
2024-01-25 50.30 50.78 50.20 50.38 0.0M
2024-01-24 50.88 50.90 50.58 50.58 0.0M
2024-01-23 49.93 50.78 49.93 50.78 0.0M
2024-01-22 49.21 50.34 49.11 50.18 0.0M
2024-01-19 48.94 49.37 48.94 49.37 0.0M
2024-01-18 49.36 49.72 49.10 49.10 0.0M
2024-01-17 47.69 49.61 47.63 49.61 0.0M
2024-01-16 51.04 51.14 48.30 48.30 0.0M
2024-01-15 51.00 51.04 50.88 50.88 0.0M
2024-01-12 51.66 52.08 51.12 51.56 0.0M
2024-01-11 52.00 52.48 51.92 52.32 0.0M
2024-01-10 52.32 52.52 52.20 52.32 0.0M
2024-01-09 51.78 52.36 51.72 52.36 0.0M
2024-01-08 51.66 51.92 51.62 51.92 0.0M
2024-01-05 51.48 52.04 51.46 51.72 0.0M
2024-01-04 50.96 51.74 50.84 51.74 0.0M
2024-01-03 51.64 51.74 50.90 51.44 0.0M
2024-01-02 51.90 52.40 51.90 52.10 0.0M