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
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 68.77 68.99 67.54 68.23 0.3M
2022-12-29 67.49 69.35 67.32 69.00 0.2M
2022-12-28 67.75 68.16 66.17 66.79 0.2M
2022-12-27 67.71 68.20 65.72 67.57 0.3M
2022-12-23 67.94 68.55 67.34 67.84 0.2M
2022-12-22 67.33 68.82 66.61 67.70 0.5M
2022-12-21 66.21 67.91 66.20 67.44 0.3M
2022-12-20 67.06 68.66 66.71 67.46 0.3M
2022-12-19 69.21 69.21 67.36 67.38 0.3M
2022-12-16 68.31 69.59 67.28 69.18 0.7M
2022-12-15 68.08 69.47 67.49 69.33 0.5M
2022-12-14 66.34 69.12 66.34 68.92 0.5M
2022-12-13 69.91 70.37 65.82 66.11 0.5M
2022-12-12 69.56 69.64 68.55 69.52 0.3M
2022-12-09 69.50 70.32 69.18 69.73 0.3M
2022-12-08 68.17 69.65 67.87 69.60 0.2M
2022-12-07 68.39 69.32 67.50 67.84 0.2M
2022-12-06 69.11 69.53 68.36 68.59 0.2M
2022-12-05 69.87 69.88 68.14 69.73 0.5M
2022-12-02 69.83 70.61 69.23 69.90 0.4M
2022-12-01 72.74 72.77 70.58 70.59 0.3M
2022-11-30 72.24 72.72 71.35 72.30 0.4M
2022-11-29 72.81 73.27 72.17 72.54 0.3M
2022-11-28 72.55 73.47 71.23 72.50 0.8M
2022-11-25 71.88 73.11 71.34 72.50 0.4M
2022-11-23 71.05 73.56 70.47 71.95 0.9M
2022-11-22 79.01 79.01 69.01 71.24 1.8M
2022-11-21 85.55 86.11 84.61 84.95 0.4M
2022-11-18 87.24 87.30 84.20 85.40 0.3M
2022-11-17 84.75 86.01 83.72 85.40 0.1M
2022-11-16 86.53 87.00 85.37 86.11 0.2M
2022-11-15 86.20 88.36 84.96 87.45 0.3M
2022-11-14 84.90 86.19 83.50 84.75 0.3M
2022-11-11 87.91 87.95 83.17 85.01 0.4M
2022-11-10 85.54 89.90 83.97 87.44 0.5M
2022-11-09 82.81 83.84 82.06 82.33 0.2M
2022-11-08 85.03 86.15 83.19 83.54 0.2M
2022-11-07 86.73 87.36 85.53 86.07 0.3M
2022-11-04 86.01 87.13 84.38 86.36 0.2M
2022-11-03 85.65 86.84 83.97 84.45 0.3M
2022-11-02 87.97 89.63 86.05 86.23 0.2M
2022-11-01 89.00 89.36 87.61 88.35 0.2M
2022-10-31 88.50 89.17 87.67 88.23 0.2M
2022-10-28 85.76 88.88 85.37 88.50 0.3M
2022-10-27 86.71 87.77 84.97 85.34 0.3M
2022-10-26 86.74 89.55 85.85 86.02 0.3M
2022-10-25 82.93 86.51 82.93 85.88 0.2M
2022-10-24 82.57 83.58 81.63 83.09 0.2M
2022-10-21 81.26 83.15 80.53 82.30 0.2M
2022-10-20 81.47 83.42 79.94 80.61 0.2M
2022-10-19 81.73 83.55 80.71 81.92 0.2M
2022-10-18 81.24 83.58 81.24 83.23 0.3M
2022-10-17 79.80 81.68 79.64 79.85 0.3M
2022-10-14 79.89 80.55 77.68 78.33 0.3M
2022-10-13 74.73 80.66 73.95 79.88 0.5M
2022-10-12 73.73 76.92 72.52 76.24 0.4M
2022-10-11 74.18 74.67 70.27 73.62 0.5M
2022-10-10 75.05 76.31 73.18 74.97 0.3M
2022-10-07 74.96 75.04 73.13 74.75 0.3M
2022-10-06 77.20 78.81 75.29 75.40 0.2M
2022-10-05 75.68 78.04 75.51 77.70 0.3M
2022-10-04 73.75 77.41 73.75 77.13 0.4M
2022-10-03 75.11 75.11 72.03 72.63 0.4M
2022-09-30 74.27 76.48 73.62 74.07 0.3M
2022-09-29 76.54 76.90 73.48 74.50 0.3M
2022-09-28 75.57 78.38 75.45 77.93 0.3M
2022-09-27 76.26 77.57 73.98 74.97 0.3M
2022-09-26 75.41 77.46 75.23 75.46 0.3M
2022-09-23 77.23 78.26 74.84 75.20 0.5M
2022-09-22 81.68 81.68 77.88 78.42 0.4M
2022-09-21 83.97 84.76 81.73 81.73 0.4M
2022-09-20 84.22 85.83 83.88 84.83 0.2M
2022-09-19 82.63 85.23 82.63 84.51 0.2M
2022-09-16 83.21 84.36 82.79 84.11 0.3M
2022-09-15 84.37 85.72 83.29 84.04 0.3M
2022-09-14 85.22 86.78 83.81 84.66 0.3M
2022-09-13 83.30 85.35 82.51 84.85 0.4M
2022-09-12 84.44 86.20 83.93 85.34 0.5M
2022-09-09 79.90 82.56 79.36 81.74 0.4M
2022-09-08 76.34 79.55 76.03 79.47 0.6M
2022-09-07 73.79 77.54 73.62 76.86 1.0M
2022-09-06 80.18 80.70 73.75 73.86 0.8M
2022-09-02 81.21 81.93 79.26 80.76 0.2M
2022-09-01 79.15 80.11 78.46 80.00 0.4M
2022-08-31 80.22 81.41 79.45 79.86 0.4M
2022-08-30 87.05 87.05 78.19 79.47 1.1M
2022-08-29 86.55 88.08 85.78 87.97 0.3M
2022-08-26 91.47 91.84 87.01 87.12 0.3M
2022-08-25 90.97 92.63 90.60 91.84 0.3M
2022-08-24 86.39 90.87 86.00 90.18 0.4M
2022-08-23 88.14 89.91 87.02 87.18 0.4M
2022-08-22 90.37 90.88 88.12 88.49 0.4M
2022-08-19 92.52 93.40 91.11 91.38 0.5M
2022-08-18 91.42 93.72 91.34 93.20 0.4M
2022-08-17 91.44 93.65 90.44 91.38 1.1M
2022-08-16 88.53 92.99 88.53 92.67 0.9M
2022-08-15 87.29 91.60 87.29 88.90 0.9M
2022-08-12 85.06 87.76 84.63 87.67 0.8M
2022-08-11 81.75 85.03 81.23 84.91 0.5M
2022-08-10 75.00 82.04 74.63 81.09 0.7M
2022-08-09 76.67 77.03 75.11 75.48 0.4M
2022-08-08 74.12 77.41 74.10 76.52 0.6M
2022-08-05 73.15 74.48 73.00 74.22 0.3M
2022-08-04 73.72 74.49 72.54 73.81 0.3M
2022-08-03 71.10 73.87 70.78 73.78 0.3M
2022-08-02 69.53 71.05 68.94 70.77 0.3M
2022-08-01 68.43 70.15 67.43 70.06 0.3M
2022-07-29 68.64 70.19 66.87 69.14 0.4M
2022-07-28 64.71 69.54 64.30 69.17 0.5M
2022-07-27 63.27 64.89 62.80 64.71 0.3M
2022-07-26 62.94 63.88 62.39 62.58 0.3M
2022-07-25 65.51 65.78 63.00 63.66 0.3M
2022-07-22 65.42 65.95 64.71 65.76 0.3M
2022-07-21 66.00 66.42 64.66 65.42 0.3M
2022-07-20 66.07 68.10 65.88 66.44 0.3M
2022-07-19 63.70 66.63 63.03 66.46 0.4M
2022-07-18 61.64 63.61 61.22 63.38 0.4M
2022-07-15 61.61 62.63 60.66 61.76 0.3M
2022-07-14 60.12 61.58 59.87 60.64 0.3M
2022-07-13 58.70 61.18 58.17 61.11 0.3M
2022-07-12 59.08 60.56 59.08 59.58 0.3M
2022-07-11 59.50 60.06 58.30 58.89 0.3M
2022-07-08 60.00 61.18 58.82 59.59 1.1M
2022-07-07 59.09 60.58 58.61 60.53 0.3M
2022-07-06 59.97 60.88 58.39 58.82 0.4M
2022-07-05 57.24 60.14 56.32 60.13 0.4M
2022-07-01 56.17 57.90 55.88 57.83 0.3M
2022-06-30 55.76 56.85 54.80 56.06 0.4M
2022-06-29 57.19 57.68 55.28 56.49 0.5M
2022-06-28 59.53 60.39 57.16 57.19 0.3M
2022-06-27 59.89 60.38 58.86 59.40 0.4M
2022-06-24 58.69 60.33 58.24 59.25 0.4M
2022-06-23 57.42 59.08 56.03 58.98 0.3M
2022-06-22 57.75 59.27 56.52 57.05 0.6M
2022-06-21 60.61 61.87 59.72 60.00 0.4M
2022-06-17 57.83 60.00 57.35 59.83 0.5M
2022-06-16 60.29 60.69 57.04 57.74 0.6M
2022-06-15 62.73 63.56 60.86 61.58 0.6M
2022-06-14 65.57 67.50 61.79 62.32 0.6M
2022-06-13 67.70 68.01 65.18 65.66 0.4M
2022-06-10 71.68 71.75 67.83 69.09 0.4M
2022-06-09 70.55 72.12 70.00 71.70 0.3M
2022-06-08 70.63 71.75 69.54 70.89 0.3M
2022-06-07 69.15 70.57 68.09 70.53 0.6M
2022-06-06 70.23 70.23 68.19 69.48 0.5M
2022-06-03 67.48 70.81 67.14 70.32 0.6M
2022-06-02 67.12 68.42 66.07 67.40 0.6M
2022-06-01 68.12 68.97 65.88 67.71 0.6M
2022-05-31 67.94 69.19 66.57 68.30 0.8M
2022-05-27 68.55 69.80 65.67 67.04 0.9M
2022-05-26 65.05 73.89 65.00 68.87 1.1M
2022-05-25 69.16 72.30 69.00 70.94 0.9M
2022-05-24 70.64 71.11 68.29 68.54 0.6M
2022-05-23 72.06 72.06 68.68 71.71 0.5M
2022-05-20 73.58 73.97 69.66 71.18 0.4M
2022-05-19 73.00 73.72 71.19 73.03 0.5M
2022-05-18 77.57 77.94 72.91 73.56 0.6M
2022-05-17 79.06 79.06 77.42 78.97 0.4M
2022-05-16 77.82 78.79 77.07 77.92 0.5M
2022-05-13 78.59 79.93 77.32 77.82 0.6M
2022-05-12 78.25 80.50 76.40 77.93 0.8M
2022-05-11 83.02 83.60 78.60 78.91 0.6M
2022-05-10 82.48 83.96 80.69 83.34 0.3M
2022-05-09 81.77 82.81 80.80 81.90 0.4M
2022-05-06 82.11 83.47 80.35 81.87 0.3M
2022-05-05 81.25 82.33 80.03 82.21 0.3M
2022-05-04 81.41 82.69 79.36 82.46 0.4M
2022-05-03 82.96 83.44 80.62 81.42 0.3M
2022-05-02 82.55 83.89 81.34 82.54 0.3M
2022-04-29 84.69 85.30 82.37 82.76 0.3M
2022-04-28 85.34 85.91 83.49 84.81 0.2M
2022-04-27 83.75 84.95 82.51 84.12 0.3M
2022-04-26 87.22 87.24 84.13 84.15 0.3M
2022-04-25 85.19 88.25 84.88 87.97 0.4M
2022-04-22 90.04 90.04 85.77 85.77 0.3M
2022-04-21 91.87 92.12 90.18 90.53 0.2M
2022-04-20 91.55 92.36 91.11 91.45 0.2M
2022-04-19 90.45 92.21 90.29 90.91 0.2M
2022-04-18 91.82 92.37 90.37 90.72 0.3M
2022-04-14 91.68 93.12 91.35 92.00 0.2M
2022-04-13 90.00 92.63 90.00 91.59 0.3M
2022-04-12 90.42 92.04 89.40 89.96 0.4M
2022-04-11 89.61 91.36 89.61 91.00 0.3M
2022-04-08 87.89 90.70 87.11 89.73 0.4M
2022-04-07 89.67 89.69 86.74 88.02 0.5M
2022-04-06 91.50 91.50 87.73 89.59 0.4M
2022-04-05 91.86 92.04 89.92 91.79 0.4M
2022-04-04 89.70 92.68 89.42 92.06 0.5M
2022-04-01 93.26 93.62 89.44 90.15 0.4M
2022-03-31 90.48 94.68 90.45 93.41 0.5M
2022-03-30 90.08 92.38 89.73 90.15 0.4M
2022-03-29 90.01 91.24 89.26 90.32 0.4M
2022-03-28 89.62 90.16 88.51 89.07 0.2M
2022-03-25 90.15 90.34 88.24 89.56 0.2M
2022-03-24 88.64 89.82 87.42 89.82 0.3M
2022-03-23 89.00 89.86 87.87 88.64 0.3M
2022-03-22 87.98 89.67 87.76 89.00 0.3M
2022-03-21 88.83 90.99 86.86 87.55 0.3M
2022-03-18 91.16 92.00 89.36 91.02 0.8M
2022-03-17 88.07 92.17 87.64 92.09 0.5M
2022-03-16 85.79 88.92 85.15 88.77 0.5M
2022-03-15 81.87 85.47 81.87 84.93 0.3M
2022-03-14 82.30 83.38 81.31 82.01 0.3M
2022-03-11 82.38 83.21 81.69 81.79 0.2M
2022-03-10 81.12 83.76 80.75 82.33 0.3M
2022-03-09 82.74 84.30 81.68 82.09 0.5M
2022-03-08 79.08 83.55 77.34 81.36 0.5M
2022-03-07 80.00 80.56 76.50 79.17 0.8M
2022-03-04 83.43 83.57 79.50 80.26 0.4M
2022-03-03 85.95 86.17 83.51 84.34 0.4M
2022-03-02 84.30 85.93 84.21 85.49 0.5M
2022-03-01 85.88 86.43 82.49 84.07 0.7M
2022-02-28 83.28 88.01 83.28 86.27 0.4M
2022-02-25 85.31 87.29 84.42 87.12 0.4M
2022-02-24 83.95 85.99 82.13 85.55 0.5M
2022-02-23 87.64 89.93 85.97 86.74 0.7M
2022-02-22 89.85 92.67 88.46 88.73 0.8M
2022-02-18 90.68 91.71 89.46 90.30 0.3M
2022-02-17 92.35 92.86 90.42 90.87 0.6M
2022-02-16 91.30 93.89 91.30 93.14 0.3M
2022-02-15 91.79 93.10 91.28 91.56 0.4M
2022-02-14 93.81 93.81 90.86 91.56 0.5M
2022-02-11 93.40 95.44 93.09 93.82 0.3M
2022-02-10 95.31 96.80 92.58 93.10 0.4M
2022-02-09 94.94 96.87 94.67 96.84 0.3M
2022-02-08 92.92 94.75 92.55 94.42 0.2M
2022-02-07 92.24 93.76 91.63 92.84 0.3M
2022-02-04 90.34 92.23 89.58 91.76 0.3M
2022-02-03 90.06 92.36 90.00 91.02 0.5M
2022-02-02 91.10 92.30 88.81 90.23 5.0M
2022-02-01 91.21 92.22 90.62 91.46 0.5M
2022-01-31 90.01 91.88 89.82 91.05 0.5M
2022-01-28 89.16 90.27 87.75 90.15 0.5M
2022-01-27 93.74 94.93 88.24 89.50 1.2M
2022-01-26 89.53 91.77 88.67 89.69 0.6M
2022-01-25 87.47 90.69 85.12 89.27 0.4M
2022-01-24 83.34 88.25 83.08 87.91 0.3M
2022-01-21 85.00 86.83 84.26 84.30 0.3M
2022-01-20 86.81 88.36 85.49 85.52 0.3M
2022-01-19 88.30 88.49 86.08 86.76 0.3M
2022-01-18 87.08 89.44 87.08 88.42 0.3M
2022-01-14 89.81 89.81 85.74 88.03 0.4M
2022-01-13 89.77 90.64 88.75 89.22 0.3M
2022-01-12 90.71 91.31 87.70 88.81 0.5M
2022-01-11 90.85 91.82 90.00 91.10 0.2M
2022-01-10 89.50 91.65 87.84 91.18 0.3M
2022-01-07 89.04 90.87 89.04 89.37 0.3M
2022-01-06 86.51 90.12 86.51 89.72 0.3M
2022-01-05 89.01 89.08 86.76 86.79 0.3M
2022-01-04 87.97 88.83 87.80 88.14 0.2M
2022-01-03 87.87 88.48 86.30 87.73 0.3M