雅各布工程集团

J
🏛️ 英国 →
147.47
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
2025-09-26 147.80 148.28 146.30 147.47 0.0M
2025-09-25 150.28 150.28 146.20 146.42 0.0M
2025-09-24 148.99 148.99 147.86 148.09 0.0M
2025-09-23 152.91 152.91 148.21 148.44 0.0M
2025-09-22 149.17 149.42 146.06 149.41 0.0M
2025-09-19 149.65 149.78 148.30 148.77 0.0M
2025-09-18 148.00 149.56 146.79 148.51 0.0M
2025-09-17 147.24 148.45 147.24 148.07 0.0M
2025-09-16 147.68 147.68 145.49 146.06 0.0M
2025-09-15 146.70 147.90 146.35 147.83 0.0M
2025-09-12 148.77 148.77 146.90 146.99 0.0M
2025-09-11 145.38 148.04 144.67 147.93 0.0M
2025-09-10 144.44 145.14 142.33 144.65 0.0M
2025-09-09 144.76 145.44 143.48 144.02 0.0M
2025-09-08 145.84 145.84 144.52 144.52 0.0M
2025-09-05 144.23 144.79 143.35 143.97 0.0M
2025-09-04 144.62 144.64 142.91 143.51 0.0M
2025-09-03 145.79 145.79 143.69 143.73 0.0M
2025-09-02 145.02 145.39 144.43 144.65 0.0M
2025-08-29 146.36 147.51 146.33 146.36 0.0M
2025-08-28 146.98 149.50 146.61 146.98 0.0M
2025-08-27 148.24 148.53 147.82 148.24 0.0M
2025-08-26 148.33 148.33 147.10 148.33 0.0M
2025-08-25 147.80 148.68 147.77 147.80 0.0M
2025-08-22 149.93 149.93 149.93 149.93 0.0M
2025-08-21 146.62 146.73 146.62 146.62 0.0M
2025-08-20 146.89 148.15 145.00 146.89 0.0M
2025-08-19 147.14 147.79 147.01 147.14 0.0M
2025-08-18 147.69 149.08 147.69 147.69 0.0M
2025-08-15 147.72 147.72 147.70 147.70 0.0M
2025-08-14 148.61 152.13 148.61 148.61 0.0M
2025-08-13 151.35 151.35 149.80 151.35 0.0M
2025-08-12 148.91 149.41 147.97 148.91 0.0M
2025-08-11 148.77 148.77 148.45 148.77 0.0M
2025-08-08 147.75 147.97 147.03 147.75 0.0M
2025-08-07 147.14 148.54 146.82 147.14 0.0M
2025-08-06 146.34 147.49 140.23 146.34 0.0M
2025-08-05 145.11 145.11 136.66 145.11 0.0M
2025-08-04 139.04 139.47 139.00 139.04 0.0M
2025-08-01 138.56 140.50 137.59 138.56 0.0M
2025-07-31 142.06 142.06 140.21 142.06 0.0M
2025-07-30 142.44 142.44 142.44 142.44 0.0M
2025-07-29 142.68 144.03 142.68 142.68 0.0M
2025-07-28 143.45 143.95 143.30 143.45 0.0M
2025-07-25 143.16 143.16 141.81 143.16 0.0M
2025-07-24 141.56 142.53 141.55 141.56 0.0M
2025-07-23 139.72 139.72 139.72 139.72 0.0M
2025-07-22 139.08 139.08 136.96 139.08 0.0M
2025-07-21 139.05 139.86 139.05 139.05 0.0M
2025-07-18 139.67 140.05 139.50 139.67 0.0M
2025-07-17 138.75 139.15 138.00 138.75 0.0M
2025-07-16 135.34 135.46 134.17 135.34 0.0M
2025-07-15 135.18 136.44 135.18 135.18 0.0M
2025-07-14 135.54 136.61 134.00 135.54 0.0M
2025-07-11 135.36 135.96 135.06 135.36 0.0M
2025-07-10 136.05 136.05 135.13 136.05 0.0M
2025-07-09 134.04 134.04 134.00 134.04 0.0M
2025-07-08 133.38 133.41 132.57 133.38 0.0M
2025-07-07 132.46 133.61 132.15 132.46 0.0M
2025-07-03 132.86 132.88 132.86 132.86 0.0M
2025-07-02 131.45 132.50 131.45 131.45 0.0M
2025-07-01 133.41 133.41 131.50 133.41 0.0M
2025-06-30 131.00 131.00 130.80 131.00 0.0M
2025-06-27 130.13 130.13 129.84 130.13 0.0M
2025-06-26 129.67 130.00 128.15 129.67 0.0M
2025-06-25 128.40 128.40 128.32 128.40 0.0M
2025-06-24 129.09 129.63 128.45 129.09 0.0M
2025-06-23 125.60 126.50 125.60 126.50 0.0M
2025-06-20 127.56 128.05 127.47 127.56 0.0M
2025-06-18 127.67 128.54 127.67 128.53 0.0M
2025-06-17 129.53 130.22 129.53 129.53 0.0M
2025-06-16 129.48 129.48 126.43 129.48 0.0M
2025-06-13 127.24 127.73 127.24 127.24 0.0M
2025-06-12 127.28 127.28 126.58 127.28 0.0M
2025-06-11 127.16 127.16 127.10 127.16 0.0M
2025-06-10 127.30 127.48 127.30 127.30 0.0M
2025-06-09 128.20 128.31 127.79 128.20 0.0M
2025-06-06 127.36 127.40 127.36 127.36 0.0M
2025-06-05 125.95 125.95 125.35 125.35 0.0M
2025-06-04 126.06 126.80 125.82 126.06 0.0M
2025-06-03 123.64 124.90 123.64 123.64 0.0M
2025-06-02 124.57 126.66 124.39 124.57 0.0M
2025-05-30 126.19 126.67 126.19 126.67 0.0M
2025-05-28 127.93 129.52 127.54 127.93 0.0M
2025-05-27 126.61 127.65 126.61 126.61 0.0M
2025-05-23 125.81 125.86 125.60 125.81 0.0M
2025-05-22 126.00 126.62 125.88 126.00 0.0M
2025-05-21 127.26 127.96 127.26 127.26 0.0M
2025-05-20 128.76 129.07 127.98 128.76 0.0M
2025-05-19 129.12 129.35 129.03 129.12 0.0M
2025-05-16 129.37 129.37 126.95 129.37 0.0M
2025-05-15 126.44 126.81 124.93 126.44 0.0M
2025-05-14 124.39 124.96 121.19 124.39 0.0M
2025-05-13 126.92 126.92 126.85 126.92 0.0M
2025-05-12 126.00 126.00 124.72 126.00 0.0M
2025-05-09 120.73 122.21 120.31 120.73 0.0M
2025-05-08 123.03 123.03 121.00 123.03 0.0M
2025-05-07 119.57 120.55 119.57 119.57 0.0M
2025-05-06 119.74 121.99 119.00 119.74 0.0M
2025-05-05 126.50 127.29 125.95 126.50 0.0M
2025-05-02 125.65 126.00 125.45 125.65 0.0M
2025-05-01 124.44 125.24 123.87 124.44 0.0M
2025-04-30 123.45 123.45 122.12 123.45 0.0M
2025-04-29 122.77 122.90 122.77 122.77 0.0M
2025-04-28 121.71 123.00 121.71 121.71 0.0M
2025-04-25 122.50 122.50 121.74 122.50 0.0M
2025-04-24 120.83 121.00 119.84 120.83 0.0M
2025-04-23 119.54 122.48 119.33 119.54 0.0M
2025-04-22 117.10 118.41 115.68 117.10 0.0M
2025-04-17 118.46 118.47 116.96 118.46 0.0M
2025-04-16 117.34 119.18 117.34 117.34 0.0M
2025-04-15 118.13 118.63 117.76 118.13 0.0M
2025-04-14 118.07 118.51 118.07 118.07 0.0M
2025-04-11 115.64 115.64 115.64 115.64 0.0M
2025-04-10 115.01 115.50 114.69 115.01 0.0M
2025-04-09 109.26 109.26 108.97 109.26 0.0M
2025-04-08 113.37 116.15 113.37 113.37 0.0M
2025-04-07 108.20 112.81 107.56 108.20 0.0M
2025-04-04 112.36 116.63 112.31 112.36 0.0M
2025-04-03 119.27 119.27 119.07 119.27 0.0M
2025-04-02 123.74 123.88 122.68 123.74 0.0M
2025-04-01 121.87 121.87 120.05 121.87 0.0M
2025-03-31 120.38 120.43 119.42 120.38 0.0M
2025-03-28 121.08 121.61 121.01 121.08 0.0M
2025-03-27 123.28 124.64 123.28 123.28 0.0M
2025-03-26 124.14 124.52 123.16 124.14 0.0M
2025-03-24 122.61 122.61 122.56 122.61 0.0M
2025-03-21 120.98 121.33 120.98 120.98 0.0M
2025-03-20 123.49 123.96 123.49 123.49 0.0M
2025-03-19 123.26 123.82 123.17 123.26 0.0M
2025-03-18 121.95 121.95 121.95 121.95 0.0M
2025-03-17 123.32 123.32 121.41 123.32 0.0M
2025-03-14 122.19 122.19 120.71 122.19 0.0M
2025-03-13 119.46 122.00 119.35 119.46 0.0M
2025-03-12 122.39 122.59 122.39 122.39 0.0M
2025-03-11 122.84 124.23 122.01 122.84 0.0M
2025-03-10 125.00 125.52 124.56 125.00 0.0M
2025-03-07 124.49 124.49 123.98 124.49 0.0M
2025-03-06 124.09 124.09 122.58 124.09 0.0M
2025-03-05 124.46 124.46 122.07 124.46 0.0M
2025-03-04 123.74 123.74 123.02 123.74 0.0M
2025-03-03 128.63 129.36 128.54 128.63 0.0M
2025-02-28 127.34 127.80 127.34 127.34 0.0M
2025-02-27 127.03 128.63 126.37 127.03 0.0M
2025-02-25 126.58 128.03 126.42 126.58 0.0M
2025-02-24 128.10 130.28 128.03 128.10 0.0M
2025-02-21 128.58 130.61 128.34 128.58 0.0M
2025-02-20 129.49 130.80 128.82 129.49 0.0M
2025-02-19 128.85 130.43 128.85 128.85 0.0M
2025-02-18 130.23 131.08 130.00 130.23 0.0M
2025-02-13 130.11 130.11 129.62 130.11 0.0M
2025-02-12 131.56 132.03 130.92 131.56 0.0M
2025-02-11 131.99 134.43 131.99 131.99 0.0M
2025-02-10 134.19 134.19 134.11 134.19 0.0M
2025-02-07 134.23 134.60 134.23 134.23 0.0M
2025-02-06 134.23 134.23 133.21 134.23 0.0M
2025-02-05 131.68 133.71 130.71 131.68 0.0M
2025-02-04 133.99 144.97 133.69 133.99 0.0M
2025-02-03 138.15 138.86 137.93 138.15 0.0M
2025-01-31 139.47 140.33 138.12 139.47 0.0M
2025-01-30 138.61 139.02 137.36 138.61 0.0M
2025-01-29 138.20 138.86 138.08 138.20 0.0M
2025-01-28 138.41 139.61 137.80 138.41 0.0M
2025-01-27 139.10 141.60 139.10 139.10 0.0M
2025-01-24 141.20 142.23 140.79 141.20 0.0M
2025-01-23 141.43 142.17 140.17 141.43 0.0M
2025-01-22 141.78 141.91 140.52 141.78 0.0M
2025-01-21 141.66 141.70 139.29 141.66 0.0M
2025-01-17 139.44 139.94 138.34 139.44 0.0M
2025-01-16 138.30 138.30 136.59 138.30 0.0M
2025-01-15 136.24 136.89 135.71 136.24 0.0M
2025-01-14 134.62 135.74 134.32 134.62 0.0M
2025-01-13 133.10 133.24 130.02 133.10 0.0M
2025-01-10 132.38 132.43 130.45 132.38 0.0M
2025-01-08 132.46 132.46 131.24 132.46 0.0M
2025-01-07 132.73 134.39 132.73 132.73 0.0M
2025-01-06 134.04 134.14 132.93 134.04 0.0M
2025-01-03 133.39 133.47 132.94 133.39 0.0M
2025-01-02 134.18 135.33 134.07 134.18 0.0M