Jack in the Box Inc

JACK
🏛️ 美国 →
20.23
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
09:30 18.33 18.37 18.32 18.32 12.0K
09:32 18.45 18.45 18.43 18.43 0.8K
09:33 18.50 18.50 18.50 18.50 0.7K
09:34 18.54 18.63 18.54 18.59 2.0K
09:35 18.63 18.67 18.60 18.65 2.3K
09:36 18.66 18.82 18.66 18.82 21.5K
09:37 18.85 18.85 18.77 18.80 13.4K
09:38 18.81 18.85 18.81 18.83 6.3K
09:39 18.78 18.78 18.75 18.75 2.0K
09:40 18.78 18.81 18.77 18.81 5.4K
09:41 18.82 18.84 18.74 18.74 9.3K
09:42 18.75 18.79 18.70 18.70 14.7K
09:43 18.71 18.73 18.71 18.71 6.5K
09:44 18.72 18.72 18.68 18.71 9.3K
09:45 18.69 18.69 18.61 18.61 4.4K
09:46 18.61 18.63 18.53 18.53 2.5K
09:47 18.52 18.52 18.47 18.48 2.2K
09:48 18.54 18.59 18.53 18.59 9.7K
09:49 18.63 18.63 18.63 18.63 0.9K
09:50 18.64 18.81 18.64 18.69 8.7K
09:51 18.67 18.69 18.67 18.69 11.2K
09:52 18.74 18.76 18.65 18.68 21.3K
09:53 18.71 18.71 18.62 18.63 7.0K
09:54 18.63 18.63 18.63 18.63 0.6K
09:55 18.64 18.65 18.61 18.65 5.9K
09:56 18.65 18.65 18.65 18.65 0.7K
09:57 18.60 18.60 18.60 18.60 1.7K
09:58 18.61 18.61 18.61 18.61 0.3K
09:59 18.66 18.74 18.66 18.74 8.1K
10:00 18.77 18.77 18.64 18.64 7.7K
10:01 18.60 18.61 18.60 18.61 2.1K
10:04 18.75 18.75 18.75 18.75 0.7K
10:05 18.76 18.76 18.76 18.76 1.3K
10:07 18.76 18.76 18.73 18.76 4.7K
10:08 18.76 18.76 18.69 18.72 16.7K
10:09 18.71 18.78 18.71 18.78 3.5K
10:10 18.83 18.94 18.83 18.94 4.0K
10:11 18.92 19.08 18.92 19.00 37.9K
10:12 19.08 19.08 18.95 19.02 13.6K
10:13 18.92 19.03 18.92 19.03 5.7K
10:14 19.03 19.04 18.98 18.98 8.8K
10:15 19.03 19.03 18.98 19.00 2.5K
10:16 19.00 19.08 18.97 19.08 9.2K
10:17 19.06 19.06 19.04 19.04 1.6K
10:18 19.09 19.09 19.04 19.09 4.3K
10:19 19.06 19.06 19.03 19.03 2.3K
10:21 19.04 19.04 19.03 19.03 0.7K
10:22 19.07 19.14 19.07 19.14 3.7K
10:23 19.19 19.21 19.18 19.18 5.3K
10:24 19.20 19.20 19.19 19.18 3.6K
10:25 19.20 19.21 19.19 19.21 4.3K
10:26 19.22 19.22 19.18 19.18 2.2K
10:27 19.18 19.18 19.18 19.18 0.5K
10:28 19.20 19.21 19.20 19.21 4.1K
10:29 19.16 19.25 19.16 19.25 5.3K
10:30 19.20 19.20 19.20 19.20 1.7K
10:31 19.19 19.21 19.19 19.19 1.4K
10:32 19.19 19.24 19.19 19.24 9.0K
10:33 19.24 19.24 19.24 19.24 0.4K
10:34 19.24 19.24 19.23 19.24 6.4K
10:35 19.20 19.20 19.16 19.17 1.1K
10:36 19.16 19.19 19.16 19.19 1.0K
10:37 19.16 19.18 19.15 19.18 2.3K
10:38 19.16 19.16 19.16 19.16 2.1K
10:40 19.25 19.25 19.22 19.22 6.3K
10:41 19.24 19.24 19.20 19.20 3.8K
10:42 19.20 19.20 19.20 19.20 1.9K
10:43 19.20 19.20 19.20 19.20 0.2K
10:44 19.18 19.20 19.17 19.20 4.7K
10:45 19.21 19.21 19.21 19.20 0.4K
10:46 19.24 19.26 19.24 19.26 3.9K
10:47 19.26 19.26 19.26 19.26 0.2K
10:48 19.26 19.26 19.23 19.23 9.9K
10:49 19.23 19.23 19.23 19.23 0.6K
10:50 19.25 19.25 19.25 19.25 0.7K
10:51 19.26 19.27 19.23 19.23 4.1K
10:52 19.23 19.26 19.23 19.26 0.8K
10:53 19.23 19.23 19.17 19.17 2.6K
10:54 19.13 19.15 19.13 19.15 1.7K
10:55 19.12 19.12 19.12 19.12 0.5K
10:56 19.14 19.16 19.14 19.16 2.0K
10:57 19.12 19.12 19.12 19.12 0.5K
10:58 19.17 19.17 19.17 19.17 1.0K
10:59 19.16 19.16 19.16 19.16 1.6K
11:01 19.18 19.18 19.17 19.17 3.8K
11:02 19.18 19.20 19.18 19.20 9.0K
11:03 19.27 19.27 19.24 19.24 19.6K
11:04 19.19 19.19 19.19 19.19 1.1K
11:05 19.17 19.19 19.17 19.19 1.8K
11:07 19.20 19.20 19.20 19.20 0.7K
11:08 19.18 19.18 19.13 19.13 2.4K
11:09 19.11 19.11 19.11 19.11 1.0K
11:10 19.08 19.09 19.08 19.09 0.6K
11:11 19.08 19.08 19.08 19.08 0.2K
11:12 19.06 19.06 19.06 19.06 0.6K
11:13 19.06 19.06 19.06 19.06 0.2K
11:14 19.02 19.02 19.02 19.02 0.6K
11:15 19.03 19.03 19.03 19.03 2.2K
11:16 19.06 19.06 19.06 19.06 1.5K
11:18 19.06 19.06 19.01 19.01 2.0K
11:19 19.00 19.00 19.00 19.00 0.3K
11:20 18.99 18.99 18.99 18.99 0.7K
11:22 18.97 18.97 18.97 18.97 0.3K
11:23 18.97 18.97 18.97 18.97 1.5K
11:28 19.03 19.03 19.03 19.03 0.3K
11:29 19.02 19.04 19.02 19.03 10.9K
11:30 19.04 19.06 19.04 19.06 13.6K
11:31 19.07 19.11 19.07 19.09 23.1K
11:32 19.12 19.12 19.12 19.12 0.3K
11:33 19.11 19.11 19.11 19.11 0.2K
11:34 19.12 19.13 19.12 19.13 5.0K
11:35 19.12 19.12 19.09 19.11 2.8K
11:36 19.13 19.13 19.13 19.13 0.4K
11:37 19.11 19.11 19.11 19.11 1.4K
11:39 19.13 19.13 19.13 19.13 1.1K
11:40 19.09 19.09 19.06 19.06 1.6K
11:41 19.07 19.07 19.06 19.06 1.7K
11:42 19.06 19.06 19.03 19.03 1.6K
11:44 19.03 19.03 19.03 19.03 3.5K
11:45 19.05 19.06 19.04 19.06 17.7K
11:46 19.09 19.13 19.08 19.10 39.6K
11:47 19.08 19.11 19.07 19.11 7.6K
11:48 19.08 19.08 19.02 19.02 6.0K
11:50 18.94 18.94 18.91 18.91 1.6K
11:53 18.84 18.84 18.80 18.81 3.9K
11:56 18.79 18.79 18.79 18.79 1.2K
11:57 18.78 18.78 18.78 18.78 0.5K
11:58 18.76 18.76 18.76 18.76 1.1K
12:00 18.78 18.78 18.78 18.78 1.5K
12:01 18.75 18.75 18.73 18.73 1.7K
12:02 18.76 18.79 18.76 18.79 4.9K
12:04 18.79 18.79 18.75 18.75 1.9K
12:05 18.75 18.75 18.73 18.73 2.8K
12:09 18.70 18.70 18.68 18.68 2.5K
12:12 18.66 18.66 18.66 18.66 0.7K
12:13 18.67 18.67 18.67 18.67 0.6K
12:14 18.64 18.64 18.64 18.64 0.4K
12:15 18.64 18.64 18.64 18.64 4.0K
12:16 18.65 18.66 18.64 18.64 2.3K
12:17 18.65 18.76 18.65 18.72 14.0K
12:18 18.75 18.75 18.75 18.75 0.7K
12:19 18.76 18.76 18.76 18.76 0.8K
12:20 18.76 18.76 18.72 18.72 1.1K
12:21 18.76 18.76 18.72 18.72 0.7K
12:22 18.73 18.73 18.73 18.73 1.8K
12:24 18.71 18.71 18.71 18.71 0.6K
12:26 18.73 18.73 18.73 18.73 2.6K
12:27 18.82 18.82 18.82 18.82 0.3K
12:28 18.82 18.82 18.78 18.78 4.3K
12:29 18.83 18.83 18.83 18.83 0.5K
12:30 18.83 18.89 18.83 18.89 1.8K
12:33 18.91 18.91 18.91 18.91 7.1K
12:36 18.88 18.88 18.88 18.88 0.7K
12:37 18.87 18.87 18.87 18.87 0.8K
12:38 18.90 18.95 18.90 18.95 1.4K
12:40 18.99 18.99 18.99 18.99 1.1K
12:41 18.92 18.92 18.92 18.92 1.5K
12:42 18.91 18.91 18.91 18.91 0.2K
12:43 18.91 18.92 18.91 18.92 2.2K
12:44 18.94 18.94 18.94 18.94 0.7K
12:46 18.93 18.93 18.93 18.93 0.8K
12:47 18.96 18.96 18.96 18.96 0.5K
12:48 18.99 18.99 18.99 18.99 0.8K
12:50 18.97 18.97 18.96 18.96 1.0K
12:51 18.97 18.97 18.96 18.96 0.8K
12:52 18.97 18.97 18.97 18.97 0.2K
12:53 18.99 18.99 18.99 18.99 1.0K
12:54 19.00 19.02 19.00 19.02 2.4K
12:55 18.99 18.99 18.99 18.99 0.3K
12:56 19.01 19.01 18.99 18.99 4.9K
12:58 18.99 18.99 18.97 18.98 1.4K
12:59 19.00 19.00 19.00 19.00 2.9K
13:01 19.01 19.05 18.99 19.01 11.5K
13:02 19.00 19.00 19.00 19.00 0.7K
13:04 18.98 18.98 18.98 18.98 0.7K
13:05 18.96 18.96 18.96 18.96 0.9K
13:06 18.97 18.99 18.96 18.98 10.0K
13:07 19.01 19.01 18.99 19.01 7.4K
13:10 19.11 19.11 19.09 19.09 0.5K
13:11 19.11 19.11 19.11 19.11 0.8K
13:12 19.17 19.25 19.17 19.25 5.3K
13:13 19.27 19.30 19.27 19.30 9.1K
13:14 19.37 19.37 19.35 19.35 0.7K
13:15 19.36 19.36 19.34 19.34 9.3K
13:16 19.37 19.37 19.34 19.34 14.7K
13:17 19.34 19.34 19.29 19.29 8.0K
13:18 19.30 19.30 19.26 19.30 11.1K
13:19 19.34 19.34 19.32 19.32 7.3K
13:20 19.31 19.31 19.26 19.26 6.3K
13:21 19.26 19.26 19.26 19.26 4.2K
13:22 19.29 19.29 19.29 19.29 0.8K
13:23 19.31 19.31 19.31 19.31 0.4K
13:24 19.35 19.41 19.35 19.41 4.2K
13:25 19.44 19.44 19.41 19.41 3.9K
13:26 19.45 19.47 19.30 19.31 19.0K
13:27 19.30 19.30 19.30 19.30 5.6K
13:28 19.34 19.34 19.34 19.34 1.3K
13:29 19.34 19.34 19.34 19.34 2.6K
13:30 19.33 19.34 19.32 19.34 3.8K
13:31 19.34 19.34 19.34 19.34 2.1K
13:32 19.33 19.33 19.33 19.33 1.7K
13:33 19.34 19.35 19.34 19.35 4.7K
13:34 19.35 19.41 19.35 19.40 10.4K
13:35 19.40 19.40 19.29 19.29 20.7K
13:36 19.29 19.29 19.28 19.29 4.9K
13:37 19.24 19.27 19.24 19.27 1.4K
13:38 19.29 19.29 19.29 19.29 3.5K
13:40 19.26 19.26 19.26 19.26 0.4K
13:41 19.26 19.26 19.26 19.26 0.6K
13:42 19.17 19.17 19.17 19.17 3.3K
13:47 19.19 19.19 19.16 19.16 1.3K
13:48 19.14 19.14 19.14 19.14 0.5K
13:50 19.16 19.21 19.16 19.21 8.6K
13:51 19.22 19.22 19.22 19.22 0.7K
13:52 19.27 19.27 19.27 19.27 0.3K
13:53 19.26 19.26 19.21 19.21 0.8K
13:54 19.22 19.22 19.22 19.22 0.2K
13:55 19.25 19.25 19.25 19.25 1.1K
13:56 19.24 19.24 19.24 19.24 1.8K
13:58 19.20 19.20 19.20 19.20 1.6K
13:59 19.22 19.22 19.22 19.22 1.7K
14:00 19.22 19.22 19.22 19.22 0.2K
14:01 19.25 19.25 19.25 19.25 1.4K
14:02 19.25 19.25 19.23 19.23 1.5K
14:04 19.22 19.23 19.22 19.23 1.3K
14:05 19.22 19.22 19.20 19.20 13.9K
14:06 19.17 19.19 19.17 19.17 2.9K
14:07 19.21 19.21 19.21 19.20 2.8K
14:08 19.21 19.25 19.21 19.23 48.7K
14:09 19.25 19.26 19.20 19.22 34.5K
14:12 19.17 19.17 19.17 19.17 1.1K
14:13 19.10 19.10 19.10 19.10 0.4K
14:14 19.10 19.10 19.10 19.10 0.9K
14:18 19.08 19.08 19.05 19.05 4.1K
14:19 19.07 19.07 19.05 19.05 1.0K
14:20 19.04 19.05 19.04 19.05 1.1K
14:21 19.05 19.07 19.05 19.05 6.6K
14:22 19.06 19.08 19.02 19.05 10.6K
14:24 19.04 19.05 19.04 19.05 1.2K
14:26 19.05 19.05 19.05 19.05 0.7K
14:28 19.04 19.04 19.02 19.02 12.6K
14:29 19.05 19.05 19.05 19.05 3.7K
14:31 19.05 19.15 19.05 19.14 18.8K
14:32 19.14 19.14 19.14 19.14 0.2K
14:33 19.14 19.17 19.14 19.17 1.3K
14:34 19.16 19.16 19.16 19.16 0.5K
14:35 19.20 19.20 19.20 19.20 0.5K
14:36 19.15 19.20 19.15 19.18 2.7K
14:38 19.18 19.18 19.18 19.18 1.6K
14:39 19.16 19.18 19.16 19.18 2.5K
14:41 19.12 19.12 19.12 19.12 1.6K
14:42 19.14 19.14 19.14 19.14 0.7K
14:43 19.13 19.13 19.13 19.13 0.7K
14:44 19.12 19.12 19.12 19.12 1.9K
14:47 19.12 19.12 19.12 19.12 0.8K
14:49 19.13 19.13 19.13 19.13 0.1K
14:50 19.15 19.15 19.14 19.14 0.6K
14:51 19.14 19.14 19.14 19.14 0.4K
14:52 19.12 19.23 19.12 19.21 12.0K
14:53 19.17 19.17 19.17 19.17 3.1K
14:54 19.18 19.18 19.17 19.17 4.0K
14:55 19.14 19.14 19.14 19.14 0.6K
14:56 19.14 19.14 19.14 19.14 1.4K
14:57 19.14 19.16 19.13 19.16 4.5K
14:58 19.17 19.17 19.14 19.14 5.2K
14:59 19.14 19.15 19.14 19.14 11.6K
15:00 19.13 19.15 19.13 19.14 7.5K
15:01 19.14 19.16 19.09 19.10 14.0K
15:02 19.10 19.10 19.05 19.05 1.8K
15:04 19.04 19.05 19.04 19.05 3.7K
15:05 19.05 19.07 19.05 19.07 5.2K
15:06 19.05 19.09 19.05 19.09 1.2K
15:07 19.05 19.07 19.05 19.07 2.9K
15:09 19.05 19.05 19.05 19.05 1.0K
15:10 19.05 19.06 19.05 19.05 2.2K
15:11 19.05 19.09 19.05 19.09 4.0K
15:12 19.09 19.09 19.06 19.09 1.3K
15:13 19.07 19.09 19.07 19.07 5.2K
15:15 19.09 19.09 19.05 19.05 3.7K
15:17 19.04 19.04 19.04 19.04 1.2K
15:18 19.06 19.06 19.06 19.06 0.5K
15:19 19.06 19.12 19.06 19.10 9.2K
15:20 19.13 19.15 19.13 19.15 2.3K
15:21 19.15 19.15 19.13 19.13 7.5K
15:22 19.16 19.22 19.16 19.22 6.9K
15:23 19.19 19.19 19.17 19.17 12.5K
15:24 19.16 19.17 19.16 19.17 7.4K
15:25 19.17 19.17 19.16 19.16 6.4K
15:26 19.17 19.21 19.14 19.14 10.1K
15:27 19.13 19.13 19.13 19.13 2.5K
15:28 19.11 19.11 19.09 19.09 3.5K
15:29 19.09 19.14 19.09 19.14 12.6K
15:30 19.12 19.13 19.11 19.13 7.7K
15:31 19.15 19.15 19.10 19.11 4.5K
15:32 19.13 19.14 19.12 19.12 8.4K
15:33 19.16 19.16 19.15 19.16 7.1K
15:34 19.15 19.17 19.13 19.17 9.0K
15:35 19.20 19.20 19.16 19.18 6.5K
15:36 19.17 19.18 19.11 19.11 13.3K
15:37 19.12 19.14 19.12 19.14 1.4K
15:39 19.14 19.16 19.14 19.16 2.2K
15:40 19.15 19.18 19.13 19.13 18.1K
15:43 19.14 19.14 19.14 19.14 2.2K
15:44 19.15 19.16 19.14 19.16 7.0K
15:45 19.15 19.18 19.15 19.18 3.5K
15:46 19.18 19.21 19.18 19.21 4.0K
15:47 19.21 19.21 19.16 19.16 7.7K
15:48 19.13 19.14 19.13 19.13 4.6K
15:49 19.12 19.12 19.09 19.10 8.7K
15:50 19.09 19.14 19.09 19.13 6.3K
15:51 19.15 19.17 19.14 19.17 4.4K
15:52 19.19 19.20 19.18 19.21 5.8K
15:53 19.22 19.30 19.22 19.28 7.5K
15:54 19.29 19.29 19.17 19.17 14.7K
15:55 19.17 19.17 19.17 19.17 2.0K
15:56 19.18 19.18 19.09 19.09 14.6K
15:57 19.13 19.13 19.09 19.09 11.3K
15:58 19.09 19.12 19.09 19.12 8.8K
15:59 19.13 19.13 19.11 19.11 116.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据