Jyske Bank

JYSK
🏛️ 英国 →
711.50
最后更新: 2025-09-26
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
2022-12-30 454.70 454.70 450.40 451.25 0.0M
2022-12-29 446.90 456.60 446.20 455.75 0.0M
2022-12-28 449.00 453.30 448.70 451.00 0.0M
2022-12-23 452.40 454.10 449.10 452.80 0.0M
2022-12-22 443.80 460.30 442.60 454.80 0.0M
2022-12-21 438.70 443.30 434.70 440.45 0.0M
2022-12-20 429.60 439.60 423.70 438.10 0.0M
2022-12-19 425.70 433.50 424.10 430.25 0.0M
2022-12-16 426.00 426.30 420.20 425.55 0.0M
2022-12-15 427.40 430.00 424.50 427.75 0.0M
2022-12-14 425.50 432.50 422.90 431.35 0.0M
2022-12-13 428.00 432.40 424.10 427.75 0.0M
2022-12-12 429.70 430.70 425.20 425.60 0.0M
2022-12-09 430.20 433.70 426.70 431.75 0.0M
2022-12-08 426.80 430.80 426.20 430.80 0.0M
2022-12-07 429.70 430.60 425.10 428.55 0.0M
2022-12-06 439.10 442.40 435.90 436.55 0.1M
2022-12-05 432.20 446.40 432.00 442.90 0.0M
2022-12-02 435.20 435.20 430.90 432.80 0.0M
2022-12-01 436.60 436.60 432.10 436.15 0.0M
2022-11-30 434.40 436.90 428.10 428.10 0.0M
2022-11-29 422.00 435.30 418.30 432.45 0.0M
2022-11-28 435.40 435.40 413.80 426.65 0.0M
2022-11-25 435.00 439.30 434.10 435.75 0.0M
2022-11-24 434.80 436.50 431.70 434.65 0.0M
2022-11-23 431.70 440.80 430.00 438.10 0.1M
2022-11-22 417.20 430.50 415.80 427.65 0.0M
2022-11-21 419.80 421.20 415.50 415.80 0.0M
2022-11-18 418.40 421.00 416.80 419.05 0.0M
2022-11-17 416.70 419.60 410.00 414.85 0.0M
2022-11-16 421.90 427.70 418.00 420.25 0.0M
2022-11-15 416.80 423.50 414.10 422.05 0.0M
2022-11-14 410.70 415.00 407.10 414.95 0.0M
2022-11-11 406.60 409.90 405.00 406.55 0.0M
2022-11-10 404.10 409.20 396.40 401.45 0.0M
2022-11-09 406.20 407.50 403.40 406.15 0.0M
2022-11-08 399.90 406.70 399.90 404.25 0.0M
2022-11-07 394.30 400.00 391.60 396.75 0.0M
2022-11-04 391.20 393.60 388.30 390.10 0.1M
2022-11-03 384.30 389.10 378.60 386.20 0.0M
2022-11-02 381.30 387.20 379.60 383.30 0.1M
2022-11-01 396.90 397.20 377.20 378.45 0.1M
2022-10-31 404.80 409.20 402.10 406.40 0.0M
2022-10-28 404.40 404.40 397.80 398.75 0.1M
2022-10-27 405.10 412.60 403.00 406.05 0.0M
2022-10-26 413.60 414.10 405.30 406.90 0.0M
2022-10-25 413.30 416.00 404.10 409.80 0.0M
2022-10-24 409.40 413.20 407.40 411.25 0.0M
2022-10-21 401.80 407.50 399.90 404.60 0.0M
2022-10-20 406.90 406.90 399.60 403.05 0.0M
2022-10-19 409.60 413.80 402.90 404.90 0.0M
2022-10-18 395.60 405.80 394.10 405.10 0.0M
2022-10-17 383.60 390.90 383.60 388.90 0.0M
2022-10-14 393.10 393.90 383.00 383.50 0.0M
2022-10-13 378.70 386.80 375.60 381.30 0.0M
2022-10-12 373.70 380.30 370.40 379.55 0.0M
2022-10-11 371.00 376.30 368.90 374.15 0.0M
2022-10-10 373.50 381.30 373.30 378.10 0.0M
2022-10-07 387.70 390.40 374.30 377.30 0.0M
2022-10-06 400.30 400.30 386.90 387.60 0.0M
2022-10-05 400.10 400.30 393.00 393.00 0.0M
2022-10-04 393.90 400.10 387.40 399.05 0.0M
2022-10-03 391.90 392.30 360.50 391.05 0.0M
2022-09-30 393.40 398.90 393.40 396.15 0.0M
2022-09-29 404.80 406.40 389.50 391.15 0.0M
2022-09-28 403.00 405.30 396.00 404.55 0.0M
2022-09-27 415.50 419.90 408.70 409.10 0.0M
2022-09-26 411.50 417.10 409.90 412.85 0.0M
2022-09-23 431.90 432.50 413.90 416.45 0.0M
2022-09-22 423.70 437.60 423.70 432.15 0.0M
2022-09-21 426.70 434.00 426.70 428.70 0.0M
2022-09-20 434.40 440.00 428.50 428.85 0.0M
2022-09-16 435.40 436.10 420.40 423.00 0.0M
2022-09-15 433.10 440.40 433.00 440.35 0.0M
2022-09-14 429.70 440.90 424.80 428.00 0.0M
2022-09-13 425.60 433.00 425.60 430.25 0.0M
2022-09-12 409.30 426.60 409.30 423.25 0.0M
2022-09-09 404.00 409.00 402.20 404.25 0.0M
2022-09-08 390.80 399.50 387.20 399.20 0.0M
2022-09-07 371.00 383.40 370.60 383.00 0.0M
2022-09-06 376.90 382.40 373.20 375.40 0.0M
2022-09-05 373.00 376.50 371.90 374.15 0.0M
2022-09-02 369.40 381.85 369.40 381.85 0.0M
2022-09-01 368.20 369.70 364.20 364.50 0.0M
2022-08-31 368.80 374.30 366.60 371.90 0.0M
2022-08-30 370.40 377.90 363.95 363.95 0.0M
2022-08-26 388.00 389.90 378.30 381.15 0.0M
2022-08-25 389.30 391.30 384.90 386.50 0.0M
2022-08-24 386.00 393.30 382.30 385.10 0.0M
2022-08-23 381.70 385.40 381.70 384.45 0.0M
2022-08-22 385.00 391.00 378.30 378.70 0.0M
2022-08-19 391.70 396.90 390.50 394.35 0.0M
2022-08-18 400.20 402.90 392.60 396.10 0.0M
2022-08-17 400.20 406.60 395.10 400.95 0.0M
2022-08-16 393.00 406.00 388.20 393.45 0.0M
2022-08-15 371.30 373.45 368.40 373.45 0.0M
2022-08-12 396.00 397.40 371.50 374.65 0.0M
2022-08-11 394.40 398.60 394.20 398.30 0.0M
2022-08-10 382.50 391.80 377.10 388.45 0.0M
2022-08-09 368.50 372.90 368.50 370.25 0.0M
2022-08-08 377.80 378.50 369.10 372.50 0.0M
2022-08-05 369.60 377.10 368.60 375.80 0.0M
2022-08-04 370.00 376.10 368.60 370.20 0.1M
2022-08-03 365.30 371.35 362.60 371.35 0.0M
2022-08-02 375.00 376.00 367.10 370.45 0.0M
2022-08-01 379.60 383.40 376.90 379.55 0.0M
2022-07-29 375.40 381.60 375.40 378.80 0.0M
2022-07-28 368.80 374.00 368.80 370.60 0.0M
2022-07-27 371.60 373.10 365.00 365.00 0.0M
2022-07-26 372.00 372.00 366.50 367.80 0.0M
2022-07-25 367.80 374.20 367.80 371.10 0.0M
2022-07-22 368.20 369.40 362.60 368.95 0.0M
2022-07-21 365.10 370.60 361.70 368.00 0.0M
2022-07-20 369.00 369.90 360.30 365.60 0.0M
2022-07-19 358.60 367.00 357.70 365.75 0.0M
2022-07-18 351.80 359.75 351.80 359.75 0.0M
2022-07-15 345.10 347.30 340.20 344.45 0.0M
2022-07-14 349.20 352.50 342.50 344.05 0.0M
2022-07-13 347.80 349.50 343.30 344.35 0.1M
2022-07-12 342.60 348.90 340.50 347.65 0.0M
2022-07-11 342.70 349.40 342.60 344.75 0.0M
2022-07-08 350.60 357.75 350.00 357.75 0.0M
2022-07-07 339.10 351.90 337.90 348.05 0.1M
2022-07-06 336.20 338.80 330.00 333.45 0.0M
2022-07-05 350.50 350.60 331.30 333.45 0.1M
2022-07-04 349.60 349.80 342.00 342.60 0.1M
2022-07-01 350.00 358.65 346.70 349.40 0.0M
2022-06-30 354.00 354.00 346.50 346.60 0.1M
2022-06-29 362.10 364.60 356.50 356.50 0.0M
2022-06-28 375.20 376.60 366.40 368.75 0.0M
2022-06-27 378.60 380.20 370.70 374.30 0.0M
2022-06-24 369.30 374.60 366.80 372.70 0.0M
2022-06-23 379.50 380.10 363.30 363.75 0.1M
2022-06-22 385.90 388.00 375.30 387.90 0.1M
2022-06-21 390.80 397.80 388.40 393.55 0.0M
2022-06-20 355.50 381.35 355.10 381.35 0.1M
2022-06-17 328.00 333.90 324.40 325.90 0.0M
2022-06-16 350.00 353.20 324.60 326.30 0.1M
2022-06-15 344.30 357.40 342.60 357.05 0.0M
2022-06-14 347.00 347.00 331.40 342.45 0.1M
2022-06-13 359.50 359.50 344.50 348.30 0.1M
2022-06-10 405.80 405.80 369.60 370.35 0.1M
2022-06-09 407.70 414.40 407.70 410.70 0.0M
2022-06-08 416.60 416.60 406.40 408.65 0.1M
2022-06-07 408.00 417.35 407.80 417.35 0.0M
2022-06-01 411.20 411.60 402.80 403.00 0.0M
2022-05-31 411.20 413.50 407.00 410.20 0.1M
2022-05-30 418.50 418.50 408.50 413.50 0.1M
2022-05-25 408.82 408.82 402.00 404.55 0.0M
2022-05-24 395.10 409.60 395.10 403.00 0.1M
2022-05-23 387.30 398.50 385.40 396.85 0.1M
2022-05-20 378.80 382.40 376.40 382.25 0.1M
2022-05-19 374.30 374.80 370.70 372.25 0.1M
2022-05-18 380.40 384.30 378.80 380.65 0.0M
2022-05-17 372.50 378.20 372.50 377.60 0.0M
2022-05-16 355.90 367.80 355.90 365.75 0.0M
2022-05-12 351.60 353.90 348.30 350.45 0.1M
2022-05-11 349.20 357.60 343.20 356.65 0.1M
2022-05-10 350.70 355.50 348.30 350.40 0.0M
2022-05-09 356.50 360.60 347.20 349.70 0.0M
2022-05-06 371.10 373.20 360.60 361.55 0.1M
2022-05-05 395.20 395.20 375.80 377.75 0.1M
2022-05-04 391.90 398.70 386.30 389.35 0.0M
2022-05-03 383.00 388.90 373.80 386.10 0.1M
2022-04-29 397.80 398.90 390.60 393.35 0.1M
2022-04-28 400.20 400.20 394.00 394.40 0.1M
2022-04-27 404.60 406.30 395.30 398.60 0.1M
2022-04-26 404.30 413.60 404.30 407.90 0.1M
2022-04-25 402.60 406.90 400.00 403.40 0.1M
2022-04-22 406.00 414.50 406.00 412.15 0.0M
2022-04-21 405.50 414.40 402.80 413.90 0.1M
2022-04-20 365.40 404.10 359.72 399.00 0.1M
2022-04-19 356.10 356.70 352.40 355.95 0.1M
2022-04-13 358.60 360.30 356.95 356.95 0.0M
2022-04-12 360.40 360.75 348.40 360.75 0.1M
2022-04-11 369.80 374.10 369.60 371.25 0.1M
2022-04-08 367.90 375.60 367.70 372.65 0.0M
2022-04-07 365.70 369.50 365.10 366.75 0.0M
2022-04-06 374.50 377.00 363.20 363.20 0.0M
2022-04-05 377.70 380.80 372.30 376.10 0.0M
2022-04-04 376.10 377.80 373.70 377.80 0.0M
2022-04-01 368.30 376.50 367.90 374.90 0.0M
2022-03-31 379.90 379.90 368.55 368.55 0.0M
2022-03-30 382.50 382.50 373.20 380.95 0.0M
2022-03-29 379.40 382.40 376.80 379.80 0.0M
2022-03-28 366.00 377.60 365.50 375.20 0.0M
2022-03-25 368.20 368.40 359.60 368.05 0.0M
2022-03-24 373.00 373.10 364.80 367.45 0.0M
2022-03-23 381.60 381.60 373.70 373.70 0.0M
2022-03-22 369.60 382.40 369.60 377.75 0.0M
2022-03-21 364.40 366.30 358.30 360.55 0.0M
2022-03-18 357.90 362.90 357.80 360.80 0.1M
2022-03-17 354.10 355.00 347.90 354.35 0.1M
2022-03-16 342.50 353.30 342.30 352.20 0.1M
2022-03-15 334.30 339.50 330.60 338.85 0.0M
2022-03-14 349.10 349.10 337.80 338.70 0.0M
2022-03-11 341.30 349.50 339.30 345.95 0.0M
2022-03-10 340.10 341.30 333.70 340.65 0.1M
2022-03-09 326.00 340.20 326.00 340.20 0.0M
2022-03-08 315.30 323.40 313.40 316.65 0.1M
2022-03-07 303.10 317.60 298.80 311.10 0.0M
2022-03-04 325.70 330.80 319.40 319.70 0.1M
2022-03-03 328.60 336.30 328.60 334.20 0.1M
2022-03-02 334.20 335.00 324.70 326.95 0.1M
2022-03-01 358.70 358.70 340.20 340.65 0.1M
2022-02-28 355.50 361.10 354.90 358.40 0.1M
2022-02-25 366.30 368.50 354.60 366.65 0.0M
2022-02-24 355.10 367.80 354.20 362.40 0.1M
2022-02-23 386.40 388.70 378.10 380.10 0.1M
2022-02-22 385.00 390.70 381.00 384.20 0.0M
2022-02-21 392.50 392.50 381.20 384.80 0.0M
2022-02-18 394.70 397.50 393.00 393.45 0.0M
2022-02-17 405.80 406.50 394.10 396.15 0.0M
2022-02-16 410.10 415.00 403.10 405.95 0.0M
2022-02-15 405.30 415.00 405.10 414.20 0.0M
2022-02-14 397.60 403.10 395.80 400.80 0.0M
2022-02-11 411.90 413.60 405.60 408.25 0.1M
2022-02-10 412.00 421.20 411.00 418.05 0.1M
2022-02-09 412.90 416.45 408.70 416.45 0.0M
2022-02-08 405.00 410.30 403.90 409.10 0.1M
2022-02-07 399.60 405.00 398.90 401.30 0.0M
2022-02-04 405.30 405.30 394.40 396.20 0.0M
2022-02-03 404.50 405.20 396.50 400.15 0.0M
2022-02-02 396.90 405.80 395.50 404.30 0.1M
2022-02-01 391.60 394.00 390.10 392.00 0.0M
2022-01-31 386.00 387.70 382.50 384.05 0.0M
2022-01-28 382.20 382.20 373.00 377.35 0.0M
2022-01-27 387.70 390.40 385.00 387.15 0.0M
2022-01-26 387.30 390.60 385.50 388.85 0.0M
2022-01-25 373.80 380.80 370.50 377.65 0.0M
2022-01-24 386.10 386.10 367.30 369.50 0.0M
2022-01-21 389.40 392.60 384.25 384.25 0.0M
2022-01-20 396.60 396.60 391.80 395.05 0.0M
2022-01-19 400.60 401.50 393.90 396.05 0.0M
2022-01-18 406.20 406.70 397.30 404.90 0.0M
2022-01-17 410.40 410.90 402.40 405.80 0.0M
2022-01-14 406.00 407.00 394.40 406.65 0.0M
2022-01-13 400.60 415.70 400.30 412.50 0.0M
2022-01-12 380.50 401.80 380.40 399.60 0.0M
2022-01-11 360.20 371.90 358.50 371.60 0.0M
2022-01-10 365.30 365.30 358.50 361.60 0.0M
2022-01-07 367.20 367.50 361.40 361.40 0.0M
2022-01-06 359.60 364.00 357.00 363.80 0.0M
2022-01-05 356.20 363.60 355.90 363.60 0.0M
2022-01-04 350.80 355.30 346.90 352.65 0.0M