捷普科技

JBL
🏛️ 德国 →
183.05
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
2021-12-30 63.50 63.50 62.50 63.50 0.0M
2021-12-29 63.00 65.50 62.50 63.50 0.0M
2021-12-28 63.00 65.00 62.50 62.50 0.0M
2021-12-27 62.50 64.00 62.00 63.00 0.0M
2021-12-23 60.50 62.50 60.50 62.00 0.0M
2021-12-22 60.00 61.00 59.50 60.00 0.0M
2021-12-21 57.00 59.50 57.00 59.50 0.0M
2021-12-20 58.00 58.50 55.00 56.50 0.0M
2021-12-17 57.00 59.50 57.00 59.00 0.0M
2021-12-16 58.00 58.50 57.00 57.50 0.0M
2021-12-15 56.50 56.50 55.00 56.50 0.0M
2021-12-14 58.00 58.00 56.00 56.50 0.0M
2021-12-13 58.50 60.00 56.50 57.00 0.0M
2021-12-10 56.00 58.00 56.00 57.50 0.0M
2021-12-09 55.00 55.50 55.00 55.00 0.0M
2021-12-08 55.00 56.00 55.00 55.50 0.0M
2021-12-07 53.00 55.50 53.00 55.00 0.0M
2021-12-06 52.50 53.50 52.50 53.50 0.0M
2021-12-03 53.00 53.00 52.50 52.50 0.0M
2021-12-02 51.00 52.00 50.00 52.00 0.0M
2021-12-01 51.50 54.00 51.50 53.00 0.0M
2021-11-30 53.50 53.50 51.00 51.50 0.0M
2021-11-29 53.00 54.50 52.50 54.50 0.0M
2021-11-26 54.50 54.50 52.00 53.50 0.0M
2021-11-25 55.00 56.50 55.00 56.50 0.0M
2021-11-24 55.00 55.00 55.00 55.00 0.0M
2021-11-23 55.00 55.00 54.00 55.00 0.0M
2021-11-22 55.50 55.50 55.50 55.50 0.0M
2021-11-19 55.50 56.00 55.00 56.00 0.0M
2021-11-18 55.00 56.00 55.00 56.00 0.0M
2021-11-17 57.50 57.50 56.50 56.50 0.0M
2021-11-16 56.50 57.50 56.50 57.50 0.0M
2021-11-15 57.00 57.00 56.00 56.00 0.0M
2021-11-12 56.00 56.50 55.50 56.50 0.0M
2021-11-11 55.50 56.50 55.50 56.00 0.0M
2021-11-10 55.00 55.50 55.00 55.50 0.0M
2021-11-09 55.00 55.50 54.50 55.00 0.0M
2021-11-08 56.50 56.50 56.00 56.00 0.0M
2021-11-05 55.50 56.50 55.00 56.00 0.0M
2021-11-04 55.00 55.50 55.00 55.50 0.0M
2021-11-03 53.50 54.50 53.50 54.50 0.0M
2021-11-02 54.00 54.00 54.00 54.00 0.0M
2021-11-01 51.50 53.50 51.50 53.50 0.0M
2021-10-29 50.50 52.00 50.50 52.00 0.0M
2021-10-28 52.00 52.00 50.00 50.50 0.0M
2021-10-27 53.00 53.00 52.50 52.50 0.0M
2021-10-26 54.00 54.00 54.00 54.00 0.0M
2021-10-25 53.00 54.00 53.00 54.00 0.0M
2021-10-22 53.50 53.50 52.50 52.50 0.0M
2021-10-21 52.50 54.00 52.50 54.00 0.0M
2021-10-20 52.50 53.00 52.50 52.50 0.0M
2021-10-19 53.50 53.50 52.00 53.00 0.0M
2021-10-18 54.00 54.50 53.50 53.50 0.0M
2021-10-15 54.50 55.00 54.00 54.00 0.0M
2021-10-14 53.50 54.50 52.50 54.50 0.0M
2021-10-13 53.00 54.00 52.50 53.00 0.0M
2021-10-12 54.50 55.50 54.00 54.00 0.0M
2021-10-11 54.50 55.50 54.50 55.00 0.0M
2021-10-08 54.00 54.50 54.00 54.00 0.0M
2021-10-07 54.50 55.00 54.50 55.00 0.0M
2021-10-06 52.00 52.50 51.00 52.50 0.0M
2021-10-05 50.50 52.50 50.50 52.50 0.0M
2021-10-04 51.00 51.50 51.00 51.00 0.0M
2021-10-01 50.50 50.50 50.50 50.50 0.0M
2021-09-30 51.00 51.50 49.80 51.00 0.0M
2021-09-29 52.50 55.50 48.60 48.60 0.0M
2021-09-28 53.00 53.00 52.00 52.00 0.0M
2021-09-27 53.00 53.00 53.00 53.00 0.0M
2021-09-24 51.50 53.00 51.50 53.00 0.0M
2021-09-23 51.50 53.00 51.50 53.00 0.0M
2021-09-22 50.50 51.50 50.50 51.50 0.0M
2021-09-21 51.50 51.50 50.00 50.00 0.0M
2021-09-20 51.00 51.00 48.60 50.50 0.0M
2021-09-17 53.50 53.50 52.00 52.00 0.0M
2021-09-16 53.50 54.00 53.50 54.00 0.0M
2021-09-15 53.00 53.50 53.00 53.50 0.0M
2021-09-14 53.50 53.50 52.50 52.50 0.0M
2021-09-13 53.50 54.00 53.00 53.50 0.0M
2021-09-10 53.00 54.00 53.00 54.00 0.0M
2021-09-09 52.50 53.00 51.50 53.00 0.0M
2021-09-08 53.00 53.50 52.50 52.50 0.0M
2021-09-07 52.50 53.50 52.50 53.50 0.0M
2021-09-06 52.50 52.50 52.00 52.50 0.0M
2021-09-03 52.00 52.50 52.00 52.50 0.0M
2021-09-02 51.50 52.00 51.50 52.00 0.0M
2021-09-01 52.50 52.50 51.50 51.50 0.0M
2021-08-31 53.00 53.50 52.00 52.50 0.0M
2021-08-30 53.00 53.50 53.00 53.50 0.0M
2021-08-27 52.00 53.00 51.50 53.00 0.0M
2021-08-26 52.00 52.00 51.50 51.50 0.0M
2021-08-24 51.00 51.50 50.50 50.50 0.0M
2021-08-23 51.50 51.50 51.00 51.00 0.0M
2021-08-20 49.60 51.00 49.60 51.00 0.0M
2021-08-19 50.50 50.50 49.60 50.00 0.0M
2021-08-18 50.50 51.50 50.50 51.00 0.0M
2021-08-17 51.00 51.00 50.50 50.50 0.0M
2021-08-16 51.50 51.50 51.00 51.00 0.0M
2021-08-13 51.00 52.00 51.00 52.00 0.0M
2021-08-12 51.50 52.00 51.00 51.50 0.0M
2021-08-11 51.00 51.50 50.50 51.50 0.0M
2021-08-10 50.50 51.00 50.50 51.00 0.0M
2021-08-09 51.00 52.00 50.50 50.50 0.0M
2021-08-06 50.00 51.00 50.00 51.00 0.0M
2021-08-05 49.80 51.00 49.60 50.00 0.0M
2021-08-04 50.50 51.00 50.00 50.00 0.0M
2021-08-03 51.00 52.00 49.60 50.50 0.0M
2021-08-02 50.50 51.50 49.40 50.00 0.0M
2021-07-30 49.60 50.50 49.40 50.50 0.0M
2021-07-29 48.60 50.50 47.20 50.00 0.0M
2021-07-28 48.40 48.40 48.40 48.40 0.0M
2021-07-26 48.00 48.40 47.80 48.40 0.0M
2021-07-23 47.40 48.20 47.40 48.20 0.0M
2021-07-22 48.00 48.40 47.20 47.40 0.0M
2021-07-19 46.20 46.20 45.40 45.60 0.0M
2021-07-16 47.60 47.60 47.20 47.20 0.0M
2021-07-15 48.00 48.00 47.60 47.60 0.0M
2021-07-14 48.80 48.80 48.80 48.80 0.0M
2021-07-13 48.80 48.80 48.80 48.80 0.0M
2021-07-12 48.60 48.60 48.60 48.60 0.0M
2021-07-09 48.00 48.00 48.00 48.00 0.0M
2021-07-08 47.00 47.00 47.00 47.00 0.0M
2021-07-07 48.40 48.40 48.40 48.40 0.0M
2021-07-06 49.60 49.60 47.80 48.00 0.0M
2021-07-05 50.00 50.00 49.80 49.80 0.0M
2021-07-01 48.80 48.80 48.80 48.80 0.0M
2021-06-30 49.20 49.20 49.00 49.00 0.0M
2021-06-28 48.60 49.60 48.60 48.60 0.0M
2021-06-23 48.00 48.00 48.00 48.00 0.0M
2021-06-22 47.40 47.40 47.40 47.40 0.0M
2021-06-18 48.80 49.60 47.80 47.80 0.0M
2021-06-17 47.40 49.00 47.40 49.00 0.0M
2021-06-15 47.00 47.00 46.80 46.80 0.0M
2021-06-14 48.00 48.00 48.00 48.00 0.0M
2021-06-09 47.20 47.20 47.00 47.00 0.0M
2021-06-07 47.60 47.60 47.40 47.40 0.0M
2021-06-04 47.20 47.20 47.20 47.20 0.0M
2021-06-02 46.60 46.60 46.20 46.20 0.0M
2021-06-01 46.40 46.40 46.00 46.00 0.0M
2021-05-31 46.00 46.00 45.20 45.60 0.0M
2021-05-28 46.40 46.40 45.40 46.20 0.0M
2021-05-27 45.80 45.80 45.80 45.80 0.0M
2021-05-25 45.40 46.20 45.40 45.60 0.0M
2021-05-24 45.80 45.80 45.80 45.80 0.0M
2021-05-21 44.80 44.80 44.80 44.80 0.0M
2021-05-19 44.00 44.00 44.00 44.00 0.0M
2021-05-18 44.20 44.20 44.00 44.00 0.0M
2021-05-17 44.00 44.00 44.00 44.00 0.0M
2021-05-14 44.00 44.00 44.00 44.00 0.0M
2021-05-13 42.20 42.20 42.20 42.20 0.0M
2021-05-12 42.00 42.00 42.00 42.00 0.0M
2021-05-11 43.40 43.40 42.80 43.20 0.0M
2021-05-10 45.00 45.00 44.20 44.20 0.0M
2021-05-03 43.60 43.60 43.00 43.00 0.0M
2021-04-29 44.80 44.80 44.80 44.80 0.0M
2021-04-27 45.00 45.00 45.00 45.00 0.0M
2021-04-26 44.80 44.80 44.20 44.20 0.0M
2021-04-23 44.60 45.00 43.60 45.00 0.0M
2021-04-22 44.60 44.80 44.40 44.80 0.0M
2021-04-21 44.40 44.80 44.00 44.80 0.0M
2021-04-20 44.80 44.80 43.80 44.20 0.0M
2021-04-19 44.80 44.80 44.80 44.80 0.0M
2021-04-16 45.60 45.60 45.60 45.60 0.0M
2021-04-15 45.00 45.00 45.00 45.00 0.0M
2021-04-14 45.60 45.60 45.20 45.20 0.0M
2021-04-08 44.80 44.80 44.80 44.80 0.0M
2021-04-07 45.00 45.00 44.80 44.80 0.0M
2021-04-06 45.40 45.40 45.40 45.40 0.0M
2021-04-01 44.40 44.80 44.20 44.80 0.0M
2021-03-31 43.60 43.60 43.40 43.40 0.0M
2021-03-30 43.60 44.00 43.40 44.00 0.0M
2021-03-29 43.40 43.40 43.40 43.40 0.0M
2021-03-25 41.20 41.20 41.20 41.20 0.0M
2021-03-24 41.80 41.80 41.80 41.80 0.0M
2021-03-23 42.40 42.40 40.80 40.80 0.0M
2021-03-22 42.80 43.20 42.80 43.20 0.0M
2021-03-18 42.80 42.80 42.80 42.80 0.0M
2021-03-17 42.80 42.80 41.60 41.60 0.0M
2021-03-16 43.40 43.40 42.20 42.20 0.0M
2021-03-15 40.60 41.20 40.60 41.20 0.0M
2021-03-12 39.80 39.80 39.80 39.80 0.0M
2021-03-11 38.00 39.80 38.00 39.80 0.0M
2021-03-09 37.00 37.00 37.00 37.00 0.0M
2021-03-05 35.80 35.80 35.80 35.80 0.0M
2021-03-03 36.60 36.60 36.00 36.00 0.0M
2021-03-02 37.20 37.20 37.00 37.00 0.0M
2021-03-01 37.40 37.40 37.40 37.40 0.0M
2021-02-24 36.00 36.80 36.00 36.80 0.0M
2021-02-23 36.20 36.20 35.60 35.60 0.0M
2021-02-22 36.40 36.40 36.40 36.40 0.0M
2021-02-12 37.20 37.20 37.20 37.20 0.0M
2021-02-10 37.00 37.00 37.00 37.00 0.0M
2021-02-09 37.60 37.60 36.80 36.80 0.0M
2021-02-08 37.00 37.00 37.00 37.00 0.0M
2021-02-05 37.00 37.00 37.00 37.00 0.0M
2021-02-04 36.00 36.00 36.00 36.00 0.0M
2021-02-03 36.40 36.60 36.00 36.00 0.0M
2021-02-02 35.60 35.60 35.60 35.60 0.0M
2021-02-01 34.40 35.20 34.40 35.20 0.0M
2021-01-28 34.20 34.60 34.20 34.60 0.0M
2021-01-27 34.20 34.80 34.20 34.80 0.0M
2021-01-26 35.80 35.80 35.80 35.80 0.0M
2021-01-25 37.40 37.40 37.40 37.40 0.0M
2021-01-22 37.20 37.20 37.20 37.20 0.0M
2021-01-21 37.40 37.80 37.40 37.80 0.0M
2021-01-20 37.40 37.80 37.40 37.80 0.0M
2021-01-19 38.20 38.20 37.00 37.00 0.0M
2021-01-18 37.00 38.60 37.00 38.20 0.0M
2021-01-15 37.40 38.80 37.20 37.20 0.0M
2021-01-14 37.60 37.60 37.60 37.60 0.0M
2021-01-13 37.20 37.20 37.00 37.00 0.0M
2021-01-12 36.60 37.60 36.60 37.60 0.0M
2021-01-11 36.40 37.00 36.40 37.00 0.0M
2021-01-06 35.20 35.20 35.20 35.20 0.0M
2021-01-05 34.40 34.40 34.40 34.40 0.0M
2021-01-04 34.80 34.80 34.80 34.80 0.0M