捷普科技

JBL
🏛️ 美国 →
214.51
最后更新: 2025-09-29
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
2025-09-29 218.50 220.49 212.53 214.51 1.6M
2025-09-26 213.56 217.12 211.45 215.84 1.7M
2025-09-25 206.71 213.22 203.55 210.20 3.2M
2025-09-24 235.00 235.00 224.38 225.28 2.6M
2025-09-23 234.11 237.14 232.44 234.45 2.1M
2025-09-22 224.42 233.82 224.42 233.23 2.3M
2025-09-19 223.12 224.74 219.86 224.34 2.9M
2025-09-18 216.82 226.49 216.62 223.29 2.7M
2025-09-17 212.94 214.00 208.41 213.64 1.3M
2025-09-16 215.74 216.46 210.87 213.33 1.3M
2025-09-15 214.38 219.81 213.39 216.06 1.3M
2025-09-12 213.39 215.30 212.81 214.06 1.0M
2025-09-11 216.36 217.15 213.78 214.28 0.9M
2025-09-10 209.38 216.05 209.35 215.72 1.4M
2025-09-09 208.86 209.78 206.57 209.22 0.8M
2025-09-08 211.06 212.18 207.81 209.17 1.1M
2025-09-05 208.23 212.58 206.00 210.10 1.1M
2025-09-04 204.10 208.83 201.86 207.97 1.1M
2025-09-03 203.65 203.65 201.02 203.20 1.1M
2025-09-02 199.76 202.15 196.93 202.08 2.1M
2025-08-29 209.23 210.69 202.96 204.83 1.6M
2025-08-28 208.75 211.22 208.37 209.87 1.4M
2025-08-27 208.06 208.56 205.90 207.90 1.1M
2025-08-26 209.50 210.05 205.81 208.37 2.1M
2025-08-25 210.23 212.40 208.69 208.84 1.2M
2025-08-22 205.67 210.32 204.76 209.84 1.0M
2025-08-21 204.69 206.60 203.90 205.06 1.0M
2025-08-20 205.12 205.31 199.61 204.05 1.5M
2025-08-19 211.60 212.11 204.79 206.10 2.1M
2025-08-18 214.37 216.45 213.71 215.66 1.5M
2025-08-15 216.48 216.55 211.73 215.33 1.3M
2025-08-14 217.29 219.38 214.29 217.40 1.7M
2025-08-13 230.93 232.42 216.02 219.08 1.8M
2025-08-12 224.54 230.50 223.98 230.31 1.1M
2025-08-11 224.46 227.44 222.04 222.67 0.8M
2025-08-08 222.67 227.06 221.58 224.34 1.3M
2025-08-07 222.53 222.84 218.39 220.49 1.4M
2025-08-06 219.63 221.33 217.01 220.68 1.3M
2025-08-05 224.10 225.77 217.97 219.61 0.9M
2025-08-04 221.20 222.36 218.34 222.29 1.1M
2025-08-01 218.65 221.82 214.00 218.56 1.4M
2025-07-31 227.87 228.05 221.03 223.17 1.2M
2025-07-30 230.00 231.92 225.14 226.42 1.2M
2025-07-29 228.00 232.84 227.63 230.38 1.8M
2025-07-28 221.96 224.80 220.06 224.79 0.8M
2025-07-25 219.28 223.34 219.28 222.55 0.9M
2025-07-24 226.21 226.91 212.30 218.41 1.9M
2025-07-23 221.99 229.16 221.75 229.15 1.3M
2025-07-22 222.80 223.34 216.69 220.84 1.3M
2025-07-21 224.00 225.98 221.54 223.20 1.1M
2025-07-18 224.51 226.46 222.88 223.98 1.3M
2025-07-17 218.27 222.98 217.63 222.23 1.5M
2025-07-16 218.53 218.77 214.50 218.29 1.3M
2025-07-15 222.11 222.80 217.40 218.78 1.4M
2025-07-14 220.96 222.05 219.00 220.52 0.9M
2025-07-11 220.68 222.67 218.48 222.02 0.9M
2025-07-10 221.23 223.34 219.20 220.96 1.2M
2025-07-09 223.37 223.71 220.05 221.26 1.4M
2025-07-08 227.50 227.50 219.72 221.86 1.7M
2025-07-07 225.00 227.47 223.38 225.41 1.1M
2025-07-03 222.74 227.54 222.55 226.01 1.1M
2025-07-02 216.97 222.20 216.01 221.89 1.7M
2025-07-01 218.01 219.00 214.19 216.14 1.9M
2025-06-30 218.00 219.00 214.79 218.10 1.7M
2025-06-27 215.61 218.34 214.51 217.37 3.3M
2025-06-26 215.94 218.20 214.75 215.31 1.8M
2025-06-25 212.85 215.97 212.38 214.66 1.7M
2025-06-24 210.00 212.07 208.67 211.95 1.8M
2025-06-23 204.08 208.48 202.30 208.35 1.6M
2025-06-20 205.10 208.69 203.34 206.20 3.1M
2025-06-18 199.76 207.10 198.21 204.66 3.6M
2025-06-17 185.19 203.90 185.00 196.89 6.2M
2025-06-16 178.25 182.14 177.18 180.82 2.3M
2025-06-13 176.80 178.78 175.08 175.84 1.2M
2025-06-12 176.93 180.16 176.93 179.08 1.1M
2025-06-11 177.48 178.96 176.19 178.43 1.4M
2025-06-10 180.00 180.11 175.07 178.04 2.0M
2025-06-09 178.00 179.37 177.02 177.38 1.0M
2025-06-06 174.82 177.00 174.00 176.62 1.2M
2025-06-05 173.07 174.67 171.66 172.64 0.9M
2025-06-04 173.59 174.43 171.71 171.97 1.0M
2025-06-03 168.00 173.16 167.87 172.99 1.2M
2025-06-02 167.30 168.20 164.69 168.02 0.8M
2025-05-30 167.60 168.47 165.39 168.01 1.8M
2025-05-29 169.45 169.97 166.16 168.55 1.0M
2025-05-28 169.17 169.76 167.45 167.74 0.8M
2025-05-27 167.70 170.12 166.70 169.17 0.9M
2025-05-23 161.89 166.08 161.52 165.38 0.6M
2025-05-22 164.59 166.91 164.55 165.10 0.8M
2025-05-21 165.60 168.01 164.08 165.20 0.8M
2025-05-20 169.37 170.90 166.59 167.51 1.4M
2025-05-19 164.46 168.04 164.21 167.44 0.8M
2025-05-16 166.21 168.11 165.49 167.79 0.8M
2025-05-15 165.43 167.15 163.41 166.53 0.7M
2025-05-14 168.29 170.32 166.27 166.86 1.2M
2025-05-13 162.38 169.25 162.30 167.01 1.4M
2025-05-12 159.81 162.58 159.46 161.74 1.1M
2025-05-09 155.21 155.52 153.06 153.98 0.5M
2025-05-08 154.99 156.00 152.78 154.40 1.0M
2025-05-07 150.54 153.23 148.84 152.72 1.1M
2025-05-06 147.36 150.79 146.88 150.29 1.5M
2025-05-05 149.11 151.93 149.08 150.22 0.7M
2025-05-02 150.75 152.10 150.00 150.36 0.9M
2025-05-01 148.94 151.18 147.49 147.58 1.0M
2025-04-30 143.06 146.86 142.03 146.56 1.3M
2025-04-29 145.18 147.29 143.70 146.57 0.6M
2025-04-28 146.41 148.63 144.37 146.37 0.8M
2025-04-25 145.04 148.00 145.01 146.92 1.0M
2025-04-24 139.61 146.28 139.16 146.13 1.4M
2025-04-23 139.82 143.38 138.40 138.49 1.3M
2025-04-22 131.66 133.94 130.75 133.24 0.7M
2025-04-21 133.43 134.73 127.72 129.75 1.5M
2025-04-17 134.01 136.01 132.66 135.04 1.0M
2025-04-16 132.25 135.39 130.87 133.87 0.9M
2025-04-15 133.86 136.58 132.53 135.51 1.2M
2025-04-14 136.06 137.09 132.03 133.86 1.2M
2025-04-11 130.88 134.42 128.15 131.94 1.7M
2025-04-10 133.00 135.75 127.88 132.04 2.2M
2025-04-09 120.56 139.40 118.74 137.38 3.0M
2025-04-08 125.78 128.84 117.74 120.35 2.5M
2025-04-07 112.94 125.76 111.61 121.28 2.7M
2025-04-04 117.98 119.04 108.66 116.88 3.4M
2025-04-03 130.02 131.86 120.52 123.49 2.5M
2025-04-02 134.09 139.68 133.81 138.75 0.9M
2025-04-01 135.57 137.33 133.02 136.42 0.9M
2025-03-31 133.69 136.38 132.15 136.07 1.5M
2025-03-28 137.72 138.29 135.19 135.99 1.0M
2025-03-27 141.83 142.27 138.19 139.40 1.4M
2025-03-26 148.88 148.88 142.42 143.86 1.5M
2025-03-25 149.87 149.91 147.00 148.29 1.9M
2025-03-24 148.00 149.98 146.74 149.97 1.5M
2025-03-21 142.33 145.22 138.99 145.22 3.3M
2025-03-20 146.30 148.20 141.00 143.83 2.6M
2025-03-19 135.74 140.59 135.50 139.48 2.4M
2025-03-18 137.16 137.34 134.76 135.62 1.2M
2025-03-17 134.68 139.80 134.68 138.35 1.6M
2025-03-14 133.07 136.37 131.84 135.93 1.2M
2025-03-13 133.33 134.31 129.98 130.51 1.0M
2025-03-12 135.34 136.23 133.47 134.10 1.6M
2025-03-11 132.33 135.02 131.24 132.44 1.1M
2025-03-10 136.04 136.87 132.02 133.35 1.4M
2025-03-07 137.75 140.00 134.73 139.95 1.2M
2025-03-06 139.43 142.17 137.79 138.25 1.2M
2025-03-05 142.18 144.39 140.56 143.14 1.3M
2025-03-04 144.30 144.55 140.21 141.56 1.8M
2025-03-03 156.13 156.84 145.38 146.45 2.0M
2025-02-28 153.13 154.98 151.44 154.92 2.0M
2025-02-27 159.79 159.79 153.77 154.12 1.0M
2025-02-26 159.36 160.93 157.95 158.75 1.0M
2025-02-25 159.00 160.71 156.87 157.51 1.3M
2025-02-24 162.87 163.32 158.12 159.10 1.5M
2025-02-21 166.72 167.04 161.75 162.61 1.1M
2025-02-20 168.89 169.10 164.70 166.12 1.0M
2025-02-19 169.87 170.69 168.67 169.09 0.8M
2025-02-18 170.99 171.45 168.13 169.92 1.1M
2025-02-14 169.41 170.18 168.33 169.65 0.6M
2025-02-13 168.80 169.20 166.78 168.67 0.7M
2025-02-12 165.19 169.41 164.24 168.83 1.2M
2025-02-11 165.00 167.57 165.00 167.32 0.8M
2025-02-10 166.38 167.77 165.84 166.52 1.0M
2025-02-07 166.84 169.32 164.48 165.41 1.0M
2025-02-06 164.52 166.14 164.00 165.75 1.0M
2025-02-05 162.34 164.92 161.83 163.62 1.2M
2025-02-04 160.36 161.98 159.10 161.83 0.8M
2025-02-03 157.65 160.72 155.74 159.48 1.4M
2025-01-31 164.28 165.00 161.27 162.41 1.2M
2025-01-30 162.40 164.38 160.83 162.64 1.2M
2025-01-29 164.93 165.78 160.03 160.98 1.4M
2025-01-28 162.79 163.16 158.58 161.72 1.4M
2025-01-27 167.05 168.88 155.51 159.53 3.1M
2025-01-24 174.48 174.80 171.67 173.33 1.6M
2025-01-23 167.49 171.55 166.50 171.24 1.3M
2025-01-22 168.95 170.80 168.36 168.97 1.5M
2025-01-21 165.00 168.80 164.60 167.58 1.5M
2025-01-17 163.00 164.25 161.69 162.90 1.6M
2025-01-16 159.35 162.72 158.87 161.73 1.6M
2025-01-15 159.18 159.60 156.23 158.17 1.6M
2025-01-14 154.77 156.70 153.51 155.97 1.3M
2025-01-13 151.38 153.70 150.52 153.51 1.1M
2025-01-10 152.48 156.11 151.21 153.88 1.3M
2025-01-08 151.71 154.53 150.48 153.95 1.1M
2025-01-07 153.00 155.73 152.45 152.73 1.6M
2025-01-06 151.51 153.00 150.67 152.02 1.4M
2025-01-03 144.00 150.94 144.00 149.66 2.0M
2025-01-02 144.53 145.74 142.47 142.83 0.9M