詹姆斯哈迪

JHX
🏛️ 美国 →
20.41
最后更新: 2025-10-03
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
2021-12-31 40.80 40.92 40.43 40.69 0.0M
2021-12-30 40.89 41.07 40.71 40.82 0.0M
2021-12-29 40.74 41.08 40.68 41.05 0.0M
2021-12-28 40.80 40.83 40.54 40.64 0.0M
2021-12-27 40.51 40.65 40.11 40.65 0.0M
2021-12-23 39.87 40.43 39.87 40.36 0.0M
2021-12-22 39.28 39.77 39.17 39.66 0.0M
2021-12-21 38.74 39.25 38.59 39.09 0.0M
2021-12-20 39.15 39.16 38.70 39.14 0.0M
2021-12-17 39.12 39.38 38.64 39.18 0.0M
2021-12-16 39.63 40.00 39.19 39.45 0.0M
2021-12-15 40.44 40.56 39.37 40.37 0.1M
2021-12-14 40.17 40.64 39.80 40.27 0.1M
2021-12-13 40.20 40.59 40.00 40.12 0.0M
2021-12-10 41.04 41.36 40.74 41.02 0.0M
2021-12-09 40.72 40.95 40.61 40.76 0.0M
2021-12-08 40.99 41.34 40.83 41.32 0.0M
2021-12-07 40.22 41.00 40.22 41.00 0.0M
2021-12-06 39.84 40.33 39.63 40.21 0.0M
2021-12-03 39.47 39.47 38.74 39.26 0.0M
2021-12-02 38.63 39.50 38.63 39.41 0.0M
2021-12-01 39.16 39.28 38.25 38.33 0.0M
2021-11-30 39.77 40.18 39.13 39.38 0.0M
2021-11-29 39.50 39.70 39.01 39.49 0.0M
2021-11-26 38.95 39.06 38.42 38.54 0.0M
2021-11-24 40.46 40.46 39.79 40.05 0.0M
2021-11-23 40.18 40.56 40.02 40.56 0.0M
2021-11-22 39.96 40.39 39.69 40.13 0.0M
2021-11-19 39.70 39.72 39.35 39.55 0.0M
2021-11-18 39.40 39.82 39.14 39.67 0.0M
2021-11-17 40.51 40.68 40.28 40.45 0.0M
2021-11-16 41.00 41.00 40.46 40.52 0.0M
2021-11-15 41.57 41.85 41.23 41.39 0.0M
2021-11-12 41.17 41.65 40.72 41.53 0.0M
2021-11-11 39.46 39.56 39.30 39.41 0.0M
2021-11-10 40.48 40.65 40.01 40.16 0.0M
2021-11-09 40.65 40.85 39.77 40.03 0.0M
2021-11-08 40.70 40.94 40.41 40.92 0.0M
2021-11-05 40.79 40.96 40.65 40.96 0.0M
2021-11-04 40.40 40.49 40.00 40.42 0.0M
2021-11-03 39.69 40.47 39.66 40.31 0.0M
2021-11-02 39.25 39.35 38.98 39.29 0.0M
2021-11-01 39.68 39.68 39.16 39.40 0.0M
2021-10-29 39.10 39.33 39.02 39.33 0.0M
2021-10-28 38.97 39.39 38.97 39.38 0.0M
2021-10-27 39.03 39.03 38.54 38.65 0.0M
2021-10-26 39.64 39.71 39.29 39.42 0.0M
2021-10-25 39.47 39.59 39.32 39.38 0.0M
2021-10-22 39.40 39.63 39.13 39.44 0.0M
2021-10-21 38.70 38.98 38.65 38.93 0.0M
2021-10-20 38.26 38.52 38.15 38.48 0.0M
2021-10-19 37.71 38.01 37.62 37.98 0.0M
2021-10-18 36.84 37.43 36.84 37.28 0.0M
2021-10-15 36.75 36.98 36.68 36.97 0.0M
2021-10-14 36.29 36.62 36.29 36.47 0.0M
2021-10-13 35.62 35.68 35.35 35.61 0.0M
2021-10-12 35.32 35.65 35.21 35.50 0.0M
2021-10-11 35.69 35.72 35.17 35.17 0.0M
2021-10-08 36.08 36.08 35.70 35.71 0.0M
2021-10-07 36.19 36.48 36.06 36.12 0.0M
2021-10-06 35.28 35.89 35.18 35.81 0.0M
2021-10-05 35.96 36.53 35.78 35.78 0.1M
2021-10-04 36.25 36.46 35.70 35.92 0.0M
2021-10-01 36.04 36.46 35.77 36.29 0.0M
2021-09-30 36.05 36.17 35.66 35.68 0.1M
2021-09-29 36.03 36.29 35.86 35.99 0.0M
2021-09-28 37.84 37.84 36.42 36.65 0.1M
2021-09-27 38.15 38.53 38.15 38.49 0.0M
2021-09-24 38.54 38.54 38.12 38.41 0.0M
2021-09-23 39.19 39.61 39.19 39.40 0.0M
2021-09-22 39.05 39.65 39.05 39.27 0.0M
2021-09-21 38.81 38.81 38.21 38.50 0.1M
2021-09-20 38.40 38.70 37.61 37.95 0.1M
2021-09-17 39.88 39.88 38.90 39.24 0.0M
2021-09-16 40.01 40.33 39.94 40.26 0.0M
2021-09-15 39.71 40.06 39.55 40.03 0.0M
2021-09-14 40.56 40.56 39.40 39.52 0.1M
2021-09-13 40.23 40.23 39.62 39.96 0.0M
2021-09-10 39.84 39.84 39.23 39.52 0.1M
2021-09-09 39.22 39.79 38.58 39.08 0.1M
2021-09-08 39.78 39.84 39.10 39.43 0.1M
2021-09-07 41.04 41.04 40.23 40.46 0.0M
2021-09-03 39.99 40.64 39.99 40.50 0.0M
2021-09-02 39.23 39.69 39.18 39.63 0.0M
2021-09-01 38.79 39.07 38.63 38.99 0.0M
2021-08-31 38.60 38.79 38.47 38.57 0.0M
2021-08-30 38.25 38.62 38.19 38.59 0.0M
2021-08-27 38.16 38.59 38.06 38.58 0.0M
2021-08-26 38.54 38.76 38.34 38.46 0.0M
2021-08-25 39.59 39.59 39.05 39.40 0.0M
2021-08-24 39.26 39.57 38.94 39.53 0.0M
2021-08-23 38.62 38.89 38.51 38.82 0.0M
2021-08-20 38.12 38.50 37.79 38.47 0.0M
2021-08-19 37.40 38.37 37.40 38.19 0.1M
2021-08-18 37.27 37.60 37.20 37.22 0.0M
2021-08-17 37.30 37.41 36.69 37.04 0.0M
2021-08-16 37.74 37.81 37.30 37.76 0.0M
2021-08-13 37.33 37.99 37.33 37.99 0.0M
2021-08-12 37.36 37.37 37.07 37.33 0.0M
2021-08-11 37.27 38.52 37.07 37.50 0.1M
2021-08-10 36.42 36.99 36.00 36.81 0.1M
2021-08-09 35.26 35.29 35.04 35.21 0.0M
2021-08-06 35.41 35.67 35.20 35.25 0.0M
2021-08-05 34.93 35.18 34.80 34.96 0.0M
2021-08-04 34.15 34.25 33.88 33.88 0.0M
2021-08-03 33.81 34.17 33.60 34.04 0.0M
2021-08-02 34.48 34.48 33.71 34.06 0.0M
2021-07-30 33.80 33.89 33.53 33.76 0.0M
2021-07-29 34.30 34.45 34.22 34.31 0.0M
2021-07-28 33.75 33.98 33.62 33.98 0.0M
2021-07-27 34.00 34.00 33.50 33.76 0.0M
2021-07-26 34.14 34.40 34.10 34.40 0.0M
2021-07-23 34.58 34.58 34.36 34.51 0.0M
2021-07-22 34.66 34.66 34.28 34.38 0.0M
2021-07-21 34.23 34.49 33.96 34.48 0.0M
2021-07-20 33.46 34.02 33.29 33.83 0.0M
2021-07-19 33.54 33.76 32.90 33.24 0.0M
2021-07-16 34.22 34.64 33.86 33.99 0.0M
2021-07-15 34.10 34.10 33.75 34.08 0.0M
2021-07-14 34.30 34.38 34.05 34.18 0.0M
2021-07-13 34.06 35.48 33.30 33.63 0.1M
2021-07-12 34.50 34.50 33.58 33.82 0.1M
2021-07-09 34.65 35.50 33.80 34.24 0.2M
2021-07-08 32.95 33.20 32.84 33.13 0.0M
2021-07-07 33.65 34.13 33.65 34.13 0.0M
2021-07-06 33.35 33.35 32.82 33.03 0.0M
2021-07-02 33.58 33.61 33.41 33.61 0.0M
2021-07-01 33.68 33.68 33.26 33.59 0.0M
2021-06-30 34.32 34.32 34.00 34.19 0.0M
2021-06-29 34.48 34.79 34.35 34.35 0.0M
2021-06-28 34.90 35.02 34.60 34.80 0.0M
2021-06-25 35.23 35.67 35.00 35.00 0.0M
2021-06-24 35.25 35.55 34.90 35.34 0.1M
2021-06-23 35.14 35.29 35.01 35.14 0.0M
2021-06-22 34.96 35.37 34.82 35.30 0.0M
2021-06-21 34.67 34.98 34.60 34.92 0.0M
2021-06-18 34.19 34.64 34.19 34.46 0.0M
2021-06-17 34.83 34.83 34.06 34.33 0.0M
2021-06-16 35.18 35.42 34.85 34.89 0.0M
2021-06-15 34.86 34.99 34.72 34.99 0.0M
2021-06-14 34.77 34.77 34.43 34.59 0.0M
2021-06-11 34.48 34.63 34.40 34.63 0.0M
2021-06-10 34.30 34.55 34.27 34.48 0.0M
2021-06-09 33.87 33.87 33.53 33.57 0.0M
2021-06-08 33.82 33.93 33.64 33.72 0.0M
2021-06-07 33.55 33.66 33.27 33.54 0.0M
2021-06-04 33.46 33.46 33.18 33.38 0.0M
2021-06-03 33.73 33.78 33.06 33.22 0.0M
2021-06-02 34.72 34.72 34.03 34.24 0.0M
2021-06-01 33.71 34.80 33.67 34.52 0.1M
2021-05-28 32.90 33.14 32.69 32.69 0.0M
2021-05-27 32.98 33.17 32.78 33.11 0.0M
2021-05-26 33.00 33.12 32.66 33.00 0.0M
2021-05-25 32.40 32.55 31.95 32.12 0.0M
2021-05-24 32.27 32.48 32.10 32.40 0.0M
2021-05-21 31.98 32.24 31.71 31.85 0.0M
2021-05-20 31.66 32.33 31.66 32.29 0.0M
2021-05-19 31.38 31.71 31.04 31.55 0.0M
2021-05-18 33.00 33.20 31.78 32.00 0.1M
2021-05-17 32.71 33.02 32.66 32.90 0.0M
2021-05-14 32.75 33.03 32.61 32.89 0.0M
2021-05-13 32.35 32.77 32.27 32.56 0.0M
2021-05-12 33.48 33.48 32.67 32.74 0.0M
2021-05-11 34.21 34.21 33.36 33.86 0.1M
2021-05-10 34.49 34.76 34.29 34.42 0.1M
2021-05-07 34.05 34.38 34.00 34.25 0.0M
2021-05-06 33.84 34.00 33.51 33.94 0.0M
2021-05-05 33.84 34.22 33.62 33.97 0.0M
2021-05-04 32.64 33.31 32.60 33.31 0.1M
2021-05-03 32.78 32.78 32.50 32.64 0.0M
2021-04-30 33.57 33.61 33.07 33.23 0.0M
2021-04-29 34.79 34.79 33.75 34.01 0.0M
2021-04-28 34.41 34.55 34.24 34.39 0.0M
2021-04-27 34.25 34.32 34.06 34.20 0.0M
2021-04-26 34.50 34.51 34.29 34.45 0.0M
2021-04-23 34.35 34.69 34.11 34.63 0.0M
2021-04-22 34.05 34.11 33.80 33.92 0.0M
2021-04-21 33.75 33.86 33.49 33.86 0.0M
2021-04-20 33.31 33.31 32.83 32.93 0.0M
2021-04-19 33.71 33.84 33.42 33.59 0.0M
2021-04-16 33.56 33.56 33.14 33.42 0.0M
2021-04-15 33.47 33.83 33.39 33.73 0.0M
2021-04-14 32.30 32.74 32.30 32.55 0.0M
2021-04-13 31.74 32.04 31.51 32.03 0.0M
2021-04-12 32.06 32.09 31.74 31.97 0.0M
2021-04-09 32.70 32.97 32.33 32.84 0.1M
2021-04-08 32.08 32.23 31.86 32.23 0.0M
2021-04-07 32.01 32.40 31.79 32.08 0.0M
2021-04-06 32.08 32.20 31.87 32.14 0.0M
2021-04-05 32.55 32.55 32.11 32.46 0.0M
2021-04-01 31.41 31.89 31.35 31.88 0.0M
2021-03-31 30.55 30.62 30.45 30.58 0.0M
2021-03-30 30.22 30.28 30.01 30.28 0.0M
2021-03-29 29.84 30.31 29.74 30.25 0.1M
2021-03-26 29.97 30.28 29.90 30.28 0.0M
2021-03-25 29.42 29.70 29.27 29.66 0.0M
2021-03-24 29.33 29.45 29.11 29.31 0.0M
2021-03-23 29.30 29.30 28.82 28.88 0.0M
2021-03-22 29.22 29.51 29.08 29.10 0.0M
2021-03-19 29.42 29.42 28.71 28.99 0.0M
2021-03-18 29.90 29.98 29.60 29.64 0.0M
2021-03-17 30.07 30.21 29.75 30.14 0.0M
2021-03-16 30.07 30.17 29.83 29.93 0.0M
2021-03-15 29.96 29.96 29.23 29.78 0.0M
2021-03-12 29.77 30.49 29.77 30.39 0.1M
2021-03-11 29.38 29.68 29.21 29.68 0.0M
2021-03-10 28.88 28.94 28.70 28.91 0.0M
2021-03-09 28.48 28.77 28.44 28.65 0.0M
2021-03-08 28.57 28.85 28.42 28.47 0.0M
2021-03-05 28.93 29.00 28.24 28.97 0.0M
2021-03-04 29.91 29.95 28.90 29.28 0.0M
2021-03-03 29.96 30.19 29.54 29.70 0.0M
2021-03-02 30.02 30.36 29.72 30.24 0.0M
2021-03-01 29.21 29.68 29.13 29.62 0.0M
2021-02-26 28.91 28.96 28.35 28.36 0.0M
2021-02-25 30.25 30.25 29.38 29.55 0.0M
2021-02-24 30.29 30.87 30.16 30.87 0.0M
2021-02-23 30.67 31.11 30.31 31.01 0.0M
2021-02-22 30.97 30.97 30.29 30.42 0.0M
2021-02-19 31.16 31.28 30.64 30.93 0.0M
2021-02-18 30.83 30.94 30.58 30.76 0.0M
2021-02-17 32.25 32.49 31.65 31.92 0.0M
2021-02-16 32.15 32.38 31.97 32.06 0.0M
2021-02-12 31.52 32.08 31.52 32.08 0.0M
2021-02-11 31.70 31.85 31.55 31.81 0.0M
2021-02-10 32.11 32.11 31.58 31.74 0.0M
2021-02-09 31.85 32.24 31.03 32.00 0.0M
2021-02-08 31.40 31.71 31.35 31.36 0.0M
2021-02-05 30.00 31.92 29.82 30.47 0.0M
2021-02-04 29.47 29.80 29.38 29.67 0.0M
2021-02-03 29.16 29.34 29.13 29.33 0.0M
2021-02-02 28.49 28.88 28.49 28.82 0.0M
2021-02-01 28.10 28.27 27.89 28.19 0.0M
2021-01-29 28.15 28.44 27.75 27.91 0.0M
2021-01-28 28.41 28.74 28.34 28.50 0.0M
2021-01-27 29.18 29.40 28.84 29.13 0.0M
2021-01-26 29.43 29.52 29.27 29.44 0.0M
2021-01-25 29.30 29.44 28.77 29.29 0.0M
2021-01-22 29.32 29.32 29.13 29.28 0.0M
2021-01-21 29.64 29.64 29.20 29.22 0.0M
2021-01-20 29.48 29.80 29.40 29.80 0.0M
2021-01-19 29.00 29.20 28.95 29.09 0.0M
2021-01-15 28.54 28.62 28.21 28.37 0.0M
2021-01-14 28.72 29.03 28.50 28.98 0.0M
2021-01-13 28.49 28.57 28.38 28.54 0.0M
2021-01-12 27.98 28.35 27.86 28.31 0.0M
2021-01-11 27.99 28.22 27.80 28.02 0.0M
2021-01-08 28.59 28.62 28.25 28.62 0.0M
2021-01-07 28.52 28.61 28.29 28.35 0.0M
2021-01-06 28.92 29.49 28.78 29.29 0.0M
2021-01-05 29.45 29.75 29.35 29.67 0.0M
2021-01-04 29.87 30.00 29.35 29.68 0.0M