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
2025-09-26 19.36 20.40 18.99 20.23 1.3M
2025-09-25 19.08 19.40 18.60 19.39 1.1M
2025-09-24 18.46 19.47 18.32 19.11 1.6M
2025-09-23 18.84 19.16 18.20 18.40 1.6M
2025-09-22 18.83 18.83 18.10 18.66 1.8M
2025-09-19 18.81 19.18 18.26 18.92 5.0M
2025-09-18 18.67 19.08 18.20 18.85 1.8M
2025-09-17 19.29 19.87 18.65 18.73 1.7M
2025-09-16 19.57 19.95 18.55 19.42 1.5M
2025-09-15 18.67 20.04 18.38 19.59 1.8M
2025-09-12 18.07 19.02 17.75 18.54 1.8M
2025-09-11 18.23 18.47 17.43 18.13 1.8M
2025-09-10 19.74 19.75 18.24 18.27 1.8M
2025-09-09 19.81 20.44 19.34 19.94 1.6M
2025-09-08 20.43 20.84 19.46 19.85 2.3M
2025-09-05 19.56 21.17 19.56 20.43 1.8M
2025-09-04 17.97 19.49 17.86 19.42 1.8M
2025-09-03 18.35 18.40 17.70 17.97 1.0M
2025-09-02 19.19 19.19 18.32 18.73 0.6M
2025-08-29 18.84 19.56 18.77 19.30 0.7M
2025-08-28 18.43 18.78 17.93 18.74 0.8M
2025-08-27 18.61 19.14 17.97 18.28 0.8M
2025-08-26 18.69 19.15 18.54 18.67 1.0M
2025-08-25 18.76 18.98 18.32 18.81 0.6M
2025-08-22 18.24 19.33 18.01 18.65 1.7M
2025-08-21 18.50 18.65 17.75 18.10 1.2M
2025-08-20 18.91 19.28 18.60 18.67 0.8M
2025-08-19 19.01 19.78 18.91 19.00 0.8M
2025-08-18 20.16 20.47 18.76 18.78 1.1M
2025-08-15 20.67 21.03 19.21 20.47 1.6M
2025-08-14 18.41 20.67 17.90 20.65 1.8M
2025-08-13 16.66 18.90 16.53 18.67 1.3M
2025-08-12 17.05 17.23 16.63 16.67 1.3M
2025-08-11 18.03 18.39 16.96 16.98 1.3M
2025-08-08 18.81 18.81 17.43 18.19 1.2M
2025-08-07 18.20 19.65 17.51 18.63 1.9M
2025-08-06 19.58 19.68 18.76 18.94 1.1M
2025-08-05 19.04 19.78 18.85 19.50 0.9M
2025-08-04 19.17 19.58 19.00 19.04 0.8M
2025-08-01 19.43 19.85 18.94 19.23 1.0M
2025-07-31 19.94 20.21 19.28 19.70 0.9M
2025-07-30 21.10 21.39 19.98 20.18 0.8M
2025-07-29 22.25 22.40 20.90 20.92 0.7M
2025-07-28 23.91 23.91 22.42 22.42 0.6M
2025-07-25 23.88 24.18 23.33 23.89 0.7M
2025-07-24 24.30 24.53 23.50 23.70 1.4M
2025-07-23 24.76 25.34 24.14 24.88 1.2M
2025-07-22 22.47 24.60 22.41 24.35 1.3M
2025-07-21 21.67 22.48 21.67 22.21 0.7M
2025-07-18 21.91 22.10 21.33 21.40 0.6M
2025-07-17 20.76 22.06 20.74 21.61 0.7M
2025-07-16 20.37 20.97 20.35 20.69 0.7M
2025-07-15 21.40 21.70 20.00 20.15 0.9M
2025-07-14 22.18 22.70 21.03 21.23 0.9M
2025-07-11 22.53 22.80 21.92 22.75 0.7M
2025-07-10 22.00 23.25 21.96 22.59 0.9M
2025-07-09 21.58 22.21 21.09 22.11 0.9M
2025-07-08 19.88 21.50 19.68 21.45 1.0M
2025-07-07 20.29 20.80 19.47 19.76 0.9M
2025-07-03 20.63 20.65 20.04 20.37 0.5M
2025-07-02 19.77 20.81 19.09 20.59 1.7M
2025-07-01 17.44 19.40 17.25 19.09 1.2M
2025-06-30 16.96 17.48 16.80 17.46 0.9M
2025-06-27 17.43 17.43 16.66 16.83 1.1M
2025-06-26 17.12 17.36 16.86 17.29 0.6M
2025-06-25 17.69 17.82 16.90 17.15 0.8M
2025-06-24 18.20 18.46 17.69 17.83 0.7M
2025-06-23 17.14 18.04 16.67 18.03 0.9M
2025-06-20 16.91 17.41 16.63 17.25 1.3M
2025-06-18 17.78 17.91 17.03 17.06 1.1M
2025-06-17 17.90 18.24 17.51 17.63 0.9M
2025-06-16 18.54 18.64 18.02 18.02 1.0M
2025-06-13 19.31 19.48 18.18 18.30 1.2M
2025-06-12 19.71 19.92 19.42 19.50 0.8M
2025-06-11 20.75 20.78 19.50 19.85 1.0M
2025-06-10 21.75 22.17 20.77 20.78 0.7M
2025-06-09 20.89 21.70 20.64 21.57 1.4M
2025-06-06 19.86 20.29 19.29 20.29 0.6M
2025-06-05 20.25 20.34 19.15 19.45 0.8M
2025-06-04 19.36 20.42 19.09 20.26 0.8M
2025-06-03 18.71 19.81 18.39 19.36 0.9M
2025-06-02 18.92 19.04 18.24 18.69 1.1M
2025-05-30 19.47 19.62 18.95 18.97 1.0M
2025-05-29 20.54 20.75 19.52 19.55 0.8M
2025-05-28 20.36 20.50 19.86 20.39 0.6M
2025-05-27 20.16 20.99 20.02 20.34 0.8M
2025-05-23 19.88 20.60 19.88 20.29 0.5M
2025-05-22 19.80 20.55 19.40 20.24 1.1M
2025-05-21 21.58 21.76 19.88 19.94 1.7M
2025-05-20 21.90 22.30 21.45 21.99 1.1M
2025-05-19 22.71 22.99 21.96 21.97 1.6M
2025-05-16 24.24 24.38 23.29 23.75 1.0M
2025-05-15 24.35 25.05 23.20 24.06 1.7M
2025-05-14 25.81 25.95 25.10 25.67 1.1M
2025-05-13 29.01 29.14 26.01 26.07 1.0M
2025-05-12 28.57 29.40 28.00 28.80 1.0M
2025-05-09 27.19 27.52 26.55 26.92 0.5M
2025-05-08 26.77 27.74 26.65 27.22 0.5M
2025-05-07 26.79 26.79 26.09 26.59 0.6M
2025-05-06 26.76 27.16 26.21 26.38 0.8M
2025-05-05 27.00 27.51 26.80 27.03 0.6M
2025-05-02 26.25 27.56 26.21 27.16 0.6M
2025-05-01 26.20 27.00 25.83 26.11 0.8M
2025-04-30 25.61 26.21 25.18 26.04 0.5M
2025-04-29 25.64 26.32 25.41 26.18 0.7M
2025-04-28 25.55 26.15 25.09 25.75 1.5M
2025-04-25 23.80 24.80 23.59 24.52 1.2M
2025-04-24 23.38 24.00 22.01 23.97 2.7M
2025-04-23 25.93 26.51 24.97 25.42 1.1M
2025-04-22 25.23 25.54 24.28 25.44 0.7M
2025-04-21 22.96 24.86 22.68 24.81 0.8M
2025-04-17 22.86 23.39 22.69 23.22 0.6M
2025-04-16 23.69 23.69 22.57 22.86 0.7M
2025-04-15 24.38 25.04 23.43 23.71 0.7M
2025-04-14 25.22 25.40 23.57 24.42 0.9M
2025-04-11 24.94 25.15 23.61 24.73 0.8M
2025-04-10 25.53 25.53 23.88 24.82 0.8M
2025-04-09 22.63 25.87 22.44 25.69 1.6M
2025-04-08 25.54 25.68 22.61 22.93 1.5M
2025-04-07 23.40 25.25 22.34 24.63 1.5M
2025-04-04 24.93 25.16 23.21 24.35 2.2M
2025-04-03 25.46 25.99 24.82 25.73 1.7M
2025-04-02 26.59 27.38 26.34 26.53 1.0M
2025-04-01 27.07 27.38 26.33 26.93 0.8M
2025-03-31 26.92 27.69 26.69 27.19 1.0M
2025-03-28 28.42 28.42 27.32 27.43 1.0M
2025-03-27 28.28 29.18 28.08 28.63 0.6M
2025-03-26 28.84 29.05 28.21 28.36 0.8M
2025-03-25 31.01 31.01 28.82 28.84 0.9M
2025-03-24 29.58 30.70 29.54 30.62 0.8M
2025-03-21 30.29 30.52 29.29 29.48 1.4M
2025-03-20 30.92 31.29 30.54 30.74 0.5M
2025-03-19 32.16 32.51 31.22 31.44 0.6M
2025-03-18 31.67 32.30 31.17 32.16 0.7M
2025-03-17 31.44 32.49 31.29 32.15 0.8M
2025-03-14 31.18 32.16 30.76 31.34 0.8M
2025-03-13 33.33 33.84 31.11 31.13 0.8M
2025-03-12 33.89 34.68 32.94 33.44 0.9M
2025-03-11 37.43 37.55 33.72 33.73 1.1M
2025-03-10 38.36 39.09 37.12 37.42 0.7M
2025-03-07 36.94 38.55 36.73 38.23 0.8M
2025-03-06 34.83 37.26 34.44 36.70 0.8M
2025-03-05 36.53 37.00 34.98 35.03 1.1M
2025-03-04 35.71 36.86 34.88 36.14 0.8M
2025-03-03 38.85 39.01 35.63 35.82 0.8M
2025-02-28 38.32 39.23 38.13 38.44 0.7M
2025-02-27 37.94 39.65 37.77 38.62 0.8M
2025-02-26 37.89 41.09 37.24 37.94 2.4M
2025-02-25 36.19 36.29 32.69 33.95 2.3M
2025-02-24 38.85 38.85 36.74 36.78 1.0M
2025-02-21 38.86 40.41 38.00 38.46 0.6M
2025-02-20 39.16 39.51 38.41 39.29 0.5M
2025-02-19 40.06 40.17 38.44 39.11 0.6M
2025-02-18 39.24 40.86 38.99 40.31 0.7M
2025-02-14 40.52 40.62 38.52 39.18 0.5M
2025-02-13 38.76 40.28 37.86 39.90 0.7M
2025-02-12 38.81 39.07 38.10 38.52 0.5M
2025-02-11 38.98 39.99 38.65 39.60 0.4M
2025-02-10 40.75 41.12 39.42 39.49 0.4M
2025-02-07 42.36 43.57 40.50 40.53 0.4M
2025-02-06 42.36 44.15 42.36 42.58 0.6M
2025-02-05 41.02 42.00 40.25 41.88 0.4M
2025-02-04 40.00 41.12 39.57 41.02 0.5M
2025-02-03 38.22 40.19 38.00 39.99 0.5M
2025-01-31 39.78 40.36 39.17 39.19 0.4M
2025-01-30 39.81 40.41 39.16 39.84 0.4M
2025-01-29 39.64 40.29 39.06 39.36 0.5M
2025-01-28 40.56 40.90 39.44 39.49 0.4M
2025-01-27 40.05 41.85 40.05 40.69 0.5M
2025-01-24 39.17 40.13 38.27 39.62 0.5M
2025-01-23 38.30 39.26 37.76 39.21 0.5M
2025-01-22 38.49 39.50 38.26 38.91 0.6M
2025-01-21 38.65 39.10 37.68 38.65 0.9M
2025-01-17 39.90 40.36 38.26 38.66 0.6M
2025-01-16 39.31 39.62 38.16 39.52 0.5M
2025-01-15 40.46 40.72 39.05 39.58 0.5M
2025-01-14 38.59 39.26 38.12 39.15 0.4M
2025-01-13 37.01 39.45 36.36 38.28 0.7M
2025-01-10 37.51 38.19 36.71 37.20 0.6M
2025-01-08 38.57 38.57 37.01 38.13 0.7M
2025-01-07 40.23 40.56 38.69 38.97 0.8M
2025-01-06 40.50 41.80 40.30 40.47 0.8M
2025-01-03 41.03 41.27 39.33 40.48 0.6M
2025-01-02 42.22 42.50 40.62 40.97 0.6M