詹姆斯哈迪

JHX
🏛️ 美国 →
20.35
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
2022-12-30 17.79 18.01 17.65 17.94 0.1M
2022-12-29 17.72 18.03 17.68 17.93 0.1M
2022-12-28 18.00 18.06 17.46 17.47 0.1M
2022-12-27 17.78 17.96 17.63 17.81 0.1M
2022-12-23 17.57 17.92 17.42 17.92 0.1M
2022-12-22 18.09 18.09 17.25 17.55 0.2M
2022-12-21 18.30 18.50 18.25 18.38 0.1M
2022-12-20 18.62 18.62 18.29 18.38 0.2M
2022-12-19 19.45 19.45 19.05 19.11 0.1M
2022-12-16 19.48 19.71 19.41 19.58 0.1M
2022-12-15 19.84 19.84 19.41 19.50 0.1M
2022-12-14 20.32 20.60 20.13 20.20 0.1M
2022-12-13 20.85 20.91 20.12 20.15 0.2M
2022-12-12 19.92 20.25 19.85 20.22 0.1M
2022-12-09 19.76 20.06 19.72 19.74 0.1M
2022-12-08 19.48 20.01 19.48 19.88 0.2M
2022-12-07 19.05 19.25 18.65 18.91 0.3M
2022-12-06 19.82 19.82 18.98 19.22 0.2M
2022-12-05 20.82 20.82 20.01 20.18 0.1M
2022-12-02 20.86 21.13 20.82 20.99 0.1M
2022-12-01 20.60 20.92 20.45 20.74 0.1M
2022-11-30 19.51 19.92 18.37 19.85 0.1M
2022-11-29 19.45 19.66 19.18 19.42 0.2M
2022-11-28 19.84 19.92 19.19 19.34 0.1M
2022-11-25 19.82 20.10 19.61 20.02 0.1M
2022-11-23 19.23 19.63 19.21 19.55 0.0M
2022-11-22 19.09 19.24 18.96 19.18 0.1M
2022-11-21 19.24 19.30 18.80 18.93 0.1M
2022-11-18 19.83 19.83 19.37 19.54 0.1M
2022-11-17 19.22 19.57 19.00 19.53 0.1M
2022-11-16 19.67 19.75 19.33 19.38 0.1M
2022-11-15 20.08 20.25 19.78 20.01 0.2M
2022-11-14 20.01 20.14 19.35 19.36 0.1M
2022-11-11 19.97 20.33 19.90 20.22 0.2M
2022-11-10 18.74 19.96 18.71 19.93 0.4M
2022-11-09 18.40 18.79 17.86 17.93 0.2M
2022-11-08 18.83 19.65 18.15 19.14 0.3M
2022-11-07 21.75 22.15 21.21 21.35 0.3M
2022-11-04 21.79 21.93 21.45 21.89 0.1M
2022-11-03 20.86 21.83 20.85 21.42 0.2M
2022-11-02 22.22 22.60 21.51 21.53 0.1M
2022-11-01 22.57 22.69 22.17 22.55 0.1M
2022-10-31 21.74 22.18 21.61 22.04 0.1M
2022-10-28 21.64 21.98 21.53 21.98 0.0M
2022-10-27 21.80 21.92 21.40 21.47 0.1M
2022-10-26 21.99 22.09 21.73 21.83 0.0M
2022-10-25 21.18 21.95 21.18 21.85 0.1M
2022-10-24 20.83 21.19 20.66 21.12 0.1M
2022-10-21 19.94 20.89 19.87 20.75 0.1M
2022-10-20 20.26 20.59 20.08 20.11 0.1M
2022-10-19 20.47 20.66 20.23 20.39 0.1M
2022-10-18 20.94 20.94 20.10 20.39 0.2M
2022-10-17 19.98 20.65 19.98 20.41 0.2M
2022-10-14 20.70 20.74 19.86 19.92 0.1M
2022-10-13 19.69 20.82 19.56 20.64 0.1M
2022-10-12 20.53 20.59 20.27 20.46 0.1M
2022-10-11 20.79 21.04 20.48 20.68 0.1M
2022-10-10 20.58 20.73 20.29 20.65 0.1M
2022-10-07 21.22 21.22 20.79 20.98 0.1M
2022-10-06 21.51 21.88 21.21 21.33 0.1M
2022-10-05 21.94 22.26 21.58 22.11 0.1M
2022-10-04 20.86 21.84 20.79 21.77 0.4M
2022-10-03 20.18 20.63 20.01 20.45 0.1M
2022-09-30 19.92 20.32 19.75 19.78 0.1M
2022-09-29 19.92 19.99 19.67 19.80 0.2M
2022-09-28 19.73 20.33 19.70 20.18 0.1M
2022-09-27 20.02 20.04 19.23 19.56 0.2M
2022-09-26 19.87 20.26 19.73 19.94 0.2M
2022-09-23 20.35 20.48 19.41 19.68 0.2M
2022-09-22 21.02 21.20 20.66 20.92 0.1M
2022-09-21 21.58 21.80 21.10 21.18 0.1M
2022-09-20 21.57 21.57 21.13 21.28 0.1M
2022-09-19 21.32 21.78 21.32 21.70 0.1M
2022-09-16 21.56 21.76 21.39 21.60 0.1M
2022-09-15 22.34 22.80 22.18 22.20 0.0M
2022-09-14 22.85 22.85 22.45 22.66 0.1M
2022-09-13 23.31 23.57 22.84 22.85 0.1M
2022-09-12 23.81 23.99 23.52 23.69 0.1M
2022-09-09 22.90 23.31 22.90 23.25 0.1M
2022-09-08 22.45 22.86 22.37 22.56 0.2M
2022-09-07 21.90 22.55 21.90 22.45 0.1M
2022-09-06 22.37 22.56 21.93 21.97 0.1M
2022-09-02 22.83 22.98 22.37 22.45 0.1M
2022-09-01 22.50 22.57 22.16 22.55 0.1M
2022-08-31 22.92 22.92 22.37 22.41 0.1M
2022-08-30 22.84 22.84 22.37 22.51 0.1M
2022-08-29 22.91 23.14 22.75 22.85 0.1M
2022-08-26 24.23 24.23 23.15 23.50 0.2M
2022-08-25 24.07 24.28 23.87 24.18 0.0M
2022-08-24 23.56 23.87 23.43 23.63 0.0M
2022-08-23 23.61 24.14 23.54 23.67 0.1M
2022-08-22 24.45 24.49 23.96 24.18 0.1M
2022-08-19 25.27 25.27 24.71 24.73 0.0M
2022-08-18 25.58 25.70 25.36 25.66 0.0M
2022-08-17 25.89 25.89 25.17 25.35 0.0M
2022-08-16 25.82 25.97 25.49 25.85 0.0M
2022-08-15 25.95 26.00 25.75 25.88 0.0M
2022-08-12 25.76 25.98 25.64 25.98 0.0M
2022-08-11 25.79 26.00 25.62 25.84 0.1M
2022-08-10 24.95 25.37 24.95 25.30 0.1M
2022-08-09 25.18 25.18 24.43 24.61 0.1M
2022-08-08 25.20 25.35 24.86 25.01 0.1M
2022-08-05 24.90 25.27 24.85 25.19 0.0M
2022-08-04 24.79 25.38 24.79 25.25 0.0M
2022-08-03 24.96 25.31 24.59 25.20 0.1M
2022-08-02 24.57 25.10 24.49 24.53 0.1M
2022-08-01 24.93 25.28 24.65 25.09 0.1M
2022-07-29 24.71 24.85 24.52 24.84 0.0M
2022-07-28 24.31 24.74 23.84 24.66 0.1M
2022-07-27 23.55 23.99 23.17 23.94 0.0M
2022-07-26 24.01 24.07 23.76 23.84 0.1M
2022-07-25 24.39 24.68 24.06 24.58 0.1M
2022-07-22 24.41 24.41 23.83 24.09 0.1M
2022-07-21 24.00 24.17 23.77 24.15 0.0M
2022-07-20 23.76 24.05 23.51 23.82 0.1M
2022-07-19 22.91 23.63 22.91 23.42 0.2M
2022-07-18 23.52 23.87 23.36 23.51 0.1M
2022-07-15 23.14 23.62 22.81 23.13 0.1M
2022-07-14 23.69 23.69 22.89 23.21 0.1M
2022-07-13 23.19 24.01 23.17 23.68 0.1M
2022-07-12 23.67 24.30 23.48 23.63 0.2M
2022-07-11 23.78 24.25 23.42 24.05 0.2M
2022-07-08 23.92 24.50 23.64 24.41 0.1M
2022-07-07 23.52 23.94 23.49 23.82 0.1M
2022-07-06 23.33 24.00 22.98 23.97 0.3M
2022-07-05 22.37 22.89 22.15 22.88 0.1M
2022-07-01 21.88 22.57 21.80 22.54 0.1M
2022-06-30 21.77 22.11 21.42 21.94 0.1M
2022-06-29 22.01 22.02 21.58 21.70 0.1M
2022-06-28 22.68 22.78 22.10 22.34 0.2M
2022-06-27 22.76 22.98 22.57 22.76 0.1M
2022-06-24 22.20 22.79 22.18 22.73 0.1M
2022-06-23 21.27 21.53 21.08 21.47 0.1M
2022-06-22 20.70 21.04 20.63 20.71 0.2M
2022-06-21 20.75 21.14 20.71 21.08 0.1M
2022-06-17 20.40 20.65 20.14 20.50 0.1M
2022-06-16 20.71 20.76 20.28 20.51 0.1M
2022-06-15 21.15 21.67 20.99 21.48 0.1M
2022-06-14 22.40 22.40 21.80 22.04 0.2M
2022-06-13 23.07 23.47 22.50 22.58 0.1M
2022-06-10 23.93 24.07 23.36 23.63 0.2M
2022-06-09 24.43 24.55 23.90 23.95 0.1M
2022-06-08 25.09 25.10 24.65 24.72 0.1M
2022-06-07 24.61 25.20 24.61 25.17 0.1M
2022-06-06 24.65 24.76 24.39 24.64 0.1M
2022-06-03 24.71 24.93 24.51 24.57 0.1M
2022-06-02 24.52 25.15 24.44 25.08 0.1M
2022-06-01 25.37 25.37 24.69 24.91 0.1M
2022-05-31 25.86 26.08 25.60 25.83 0.1M
2022-05-27 25.89 26.31 25.89 26.19 0.1M
2022-05-26 25.45 26.02 25.45 25.94 0.1M
2022-05-25 25.23 25.60 25.05 25.55 0.1M
2022-05-24 26.02 26.07 25.47 25.78 0.1M
2022-05-23 26.89 27.52 26.84 27.44 0.1M
2022-05-20 26.02 26.13 25.49 25.92 0.1M
2022-05-19 25.59 25.98 25.00 25.73 0.1M
2022-05-18 26.79 26.88 26.06 26.11 0.1M
2022-05-17 26.53 26.85 26.22 26.80 0.1M
2022-05-16 27.12 27.42 26.75 27.26 0.1M
2022-05-13 26.97 27.50 26.85 27.48 0.1M
2022-05-12 26.13 26.70 26.02 26.59 0.1M
2022-05-11 26.90 27.32 26.34 26.42 0.1M
2022-05-10 27.28 27.46 26.64 27.03 0.1M
2022-05-09 26.85 27.13 26.19 26.44 0.1M
2022-05-06 28.27 28.27 27.23 27.83 0.2M
2022-05-05 29.74 29.74 28.50 28.74 0.1M
2022-05-04 29.10 30.01 28.73 29.99 0.1M
2022-05-03 28.77 29.08 28.74 28.93 0.1M
2022-05-02 28.53 28.83 28.07 28.65 0.1M
2022-04-29 29.29 29.62 28.61 28.69 0.1M
2022-04-28 28.36 29.10 28.03 28.94 0.1M
2022-04-27 28.35 28.71 28.22 28.36 0.1M
2022-04-26 29.20 29.41 28.32 28.42 0.1M
2022-04-25 28.51 28.86 28.26 28.74 0.1M
2022-04-22 29.65 29.78 28.87 28.96 0.0M
2022-04-21 30.65 30.81 29.68 29.84 0.1M
2022-04-20 30.54 30.81 30.40 30.75 0.0M
2022-04-19 29.85 30.47 29.70 30.40 0.1M
2022-04-18 29.78 29.78 29.44 29.49 0.0M
2022-04-14 30.37 30.37 29.92 29.92 0.1M
2022-04-13 29.36 29.50 29.09 29.23 0.1M
2022-04-12 29.86 30.47 29.86 29.95 0.1M
2022-04-11 29.53 29.66 29.19 29.20 0.1M
2022-04-08 29.82 30.17 29.73 29.81 0.1M
2022-04-07 29.91 30.21 29.61 29.97 0.1M
2022-04-06 30.75 30.75 30.15 30.39 0.1M
2022-04-05 31.61 31.90 31.17 31.29 0.1M
2022-04-04 29.96 30.52 29.95 30.34 0.1M
2022-04-01 30.21 30.22 29.79 30.01 0.0M
2022-03-31 30.57 30.67 30.11 30.15 0.1M
2022-03-30 31.64 31.83 31.48 31.61 0.0M
2022-03-29 31.38 31.70 31.14 31.51 0.1M
2022-03-28 31.60 32.25 31.39 31.65 0.0M
2022-03-25 32.39 32.68 32.25 32.49 0.0M
2022-03-24 33.01 33.15 32.69 33.08 0.0M
2022-03-23 33.58 33.93 33.50 33.66 0.0M
2022-03-22 33.87 33.96 33.00 33.86 0.0M
2022-03-21 34.31 34.47 34.03 34.32 0.0M
2022-03-18 34.20 34.58 33.96 34.52 0.0M
2022-03-17 33.98 34.86 33.98 34.72 0.0M
2022-03-16 32.44 33.45 32.44 33.35 0.0M
2022-03-15 31.83 32.26 31.54 31.99 0.1M
2022-03-14 32.02 32.27 31.48 31.55 0.0M
2022-03-11 32.42 32.42 31.70 31.76 0.0M
2022-03-10 32.24 32.66 31.70 32.52 0.1M
2022-03-09 31.18 31.51 31.10 31.40 0.1M
2022-03-08 30.62 31.17 30.34 30.59 0.1M
2022-03-07 31.02 31.30 30.25 30.30 0.1M
2022-03-04 31.47 31.81 31.22 31.80 0.1M
2022-03-03 32.44 32.44 31.65 31.95 0.1M
2022-03-02 32.16 32.71 31.96 32.68 0.1M
2022-03-01 32.26 32.26 31.42 31.72 0.1M
2022-02-28 32.47 32.91 32.26 32.52 0.1M
2022-02-25 32.23 33.11 32.16 33.10 0.0M
2022-02-24 31.25 31.85 30.89 31.82 0.1M
2022-02-23 33.29 33.82 32.12 32.25 0.1M
2022-02-22 32.69 33.40 32.69 33.01 0.1M
2022-02-18 33.12 33.33 32.69 32.86 0.0M
2022-02-17 33.50 33.50 33.01 33.06 0.1M
2022-02-16 33.49 33.98 33.33 33.93 0.0M
2022-02-15 33.89 34.08 33.68 33.89 0.1M
2022-02-14 33.45 33.49 32.73 33.11 0.0M
2022-02-11 34.78 34.78 33.64 33.89 0.0M
2022-02-10 35.22 36.26 34.90 35.12 0.1M
2022-02-09 35.52 36.00 35.52 36.00 0.1M
2022-02-08 34.82 35.40 34.81 35.22 0.1M
2022-02-07 34.36 34.76 33.68 34.30 0.1M
2022-02-04 33.08 33.57 32.95 33.28 0.1M
2022-02-03 33.10 33.25 32.42 32.55 0.1M
2022-02-02 33.85 34.11 33.67 34.11 0.0M
2022-02-01 33.36 33.57 32.87 33.53 0.1M
2022-01-31 32.55 33.42 32.55 33.32 0.1M
2022-01-28 31.83 32.17 31.47 32.13 0.1M
2022-01-27 32.47 32.70 31.29 31.59 0.1M
2022-01-26 33.97 34.21 32.61 33.03 0.1M
2022-01-25 33.78 34.08 33.19 33.63 0.1M
2022-01-24 33.81 34.55 33.05 34.47 0.1M
2022-01-21 35.00 35.15 34.13 34.14 0.1M
2022-01-20 35.59 36.30 35.14 35.37 0.1M
2022-01-19 36.28 36.56 35.65 35.69 0.0M
2022-01-18 36.32 36.39 35.98 36.20 0.1M
2022-01-14 36.71 36.89 36.21 36.70 0.0M
2022-01-13 37.78 37.78 36.73 36.80 0.1M
2022-01-12 36.19 36.78 36.19 36.73 0.0M
2022-01-11 36.42 36.42 35.00 35.99 0.1M
2022-01-10 36.68 36.68 35.77 36.42 0.1M
2022-01-07 37.76 37.76 36.60 37.08 0.0M
2022-01-06 40.22 40.22 38.50 39.10 0.0M
2022-01-05 41.42 41.48 40.68 40.86 0.0M
2022-01-04 41.09 41.64 40.90 41.46 0.0M
2022-01-03 40.68 40.68 40.26 40.49 0.0M