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
2023-12-29 38.75 39.01 38.47 38.67 0.1M
2023-12-28 38.27 38.54 38.12 38.39 0.0M
2023-12-27 38.46 38.64 38.25 38.40 0.1M
2023-12-26 38.05 38.25 37.76 38.06 0.1M
2023-12-22 37.82 37.88 36.85 37.78 0.0M
2023-12-21 36.96 37.62 36.77 37.62 0.1M
2023-12-20 36.74 36.82 35.97 35.97 0.1M
2023-12-19 35.72 36.53 34.80 35.64 0.1M
2023-12-18 34.81 35.09 34.29 34.97 0.0M
2023-12-15 34.98 35.01 34.39 34.66 0.0M
2023-12-14 34.83 35.72 34.14 35.58 0.1M
2023-12-13 32.93 33.94 32.64 33.77 0.0M
2023-12-12 32.80 32.80 32.40 32.61 0.0M
2023-12-11 32.62 32.89 32.49 32.72 0.0M
2023-12-08 32.29 32.87 32.11 32.86 0.0M
2023-12-07 33.03 33.03 32.38 32.91 0.0M
2023-12-06 33.17 33.24 32.70 32.71 0.0M
2023-12-05 32.69 32.84 32.43 32.63 0.0M
2023-12-04 32.70 32.99 32.65 32.86 0.0M
2023-12-01 32.18 32.81 32.18 32.81 0.1M
2023-11-30 32.15 32.40 31.80 32.15 0.1M
2023-11-29 31.81 32.28 31.64 31.64 0.1M
2023-11-28 31.31 31.86 31.31 31.61 0.1M
2023-11-27 31.02 31.29 30.91 31.25 0.1M
2023-11-24 31.35 31.35 30.61 31.04 0.1M
2023-11-22 32.00 32.27 31.68 31.79 0.1M
2023-11-21 32.03 32.49 32.03 32.26 0.0M
2023-11-20 32.18 32.59 32.02 32.27 0.0M
2023-11-17 31.54 32.49 31.48 32.21 0.2M
2023-11-16 31.20 31.99 31.05 31.94 0.2M
2023-11-15 30.94 31.30 30.90 30.96 0.1M
2023-11-14 30.34 30.97 30.33 30.87 0.1M
2023-11-13 29.24 29.75 29.24 29.65 0.0M
2023-11-10 28.97 29.33 28.46 29.23 0.1M
2023-11-09 30.00 30.24 29.27 29.61 0.1M
2023-11-08 30.19 31.04 30.11 30.66 0.1M
2023-11-07 26.47 26.76 26.40 26.52 0.0M
2023-11-06 26.96 27.01 26.68 26.88 0.0M
2023-11-03 26.93 27.03 26.66 26.88 0.0M
2023-11-02 26.06 26.65 26.06 26.65 0.1M
2023-11-01 24.95 25.38 24.87 25.35 0.0M
2023-10-31 24.88 25.05 24.69 24.87 0.2M
2023-10-30 24.89 24.98 24.70 24.84 0.0M
2023-10-27 24.63 24.70 24.38 24.53 0.1M
2023-10-26 24.64 24.67 24.28 24.45 0.0M
2023-10-25 24.99 24.99 24.59 24.65 0.0M
2023-10-24 25.07 25.39 25.07 25.31 0.1M
2023-10-23 24.63 24.95 24.63 24.76 0.0M
2023-10-20 24.99 25.01 24.54 24.59 0.0M
2023-10-19 25.19 25.48 25.08 25.19 0.0M
2023-10-18 25.91 26.00 25.35 25.41 0.1M
2023-10-17 26.26 26.73 26.26 26.73 0.1M
2023-10-16 26.07 26.41 25.99 26.27 0.0M
2023-10-13 26.33 26.33 25.98 26.14 0.0M
2023-10-12 27.08 27.09 26.25 26.41 0.1M
2023-10-11 26.65 26.80 26.52 26.74 0.0M
2023-10-10 26.08 26.41 26.06 26.40 0.0M
2023-10-09 25.62 25.93 25.52 25.88 0.0M
2023-10-06 25.21 25.86 25.15 25.75 0.0M
2023-10-05 25.03 25.31 24.95 25.21 0.0M
2023-10-04 25.00 25.00 24.62 24.89 0.1M
2023-10-03 25.31 25.46 25.01 25.05 0.1M
2023-10-02 26.09 26.22 25.57 25.66 0.0M
2023-09-29 26.70 26.70 26.13 26.24 0.0M
2023-09-28 26.15 26.62 26.08 26.58 0.1M
2023-09-27 26.16 26.30 25.88 26.08 0.0M
2023-09-26 26.20 26.50 25.98 26.11 0.1M
2023-09-25 26.06 26.66 25.99 26.61 0.1M
2023-09-22 26.58 26.72 26.26 26.41 0.1M
2023-09-21 26.83 27.34 26.23 26.30 0.0M
2023-09-20 27.47 27.61 27.24 27.35 0.0M
2023-09-19 27.30 27.49 27.07 27.34 0.1M
2023-09-18 28.00 28.00 27.37 27.52 0.0M
2023-09-15 28.59 28.67 28.18 28.34 0.0M
2023-09-14 28.68 28.99 28.68 28.99 0.0M
2023-09-13 28.74 28.74 28.42 28.54 0.0M
2023-09-12 29.35 29.71 29.12 29.15 0.0M
2023-09-11 29.80 29.81 29.60 29.78 0.0M
2023-09-08 29.49 29.67 29.35 29.51 0.0M
2023-09-07 29.14 29.37 28.91 29.25 0.0M
2023-09-06 29.42 29.42 29.19 29.40 0.0M
2023-09-05 30.42 30.42 29.55 29.58 0.1M
2023-09-01 30.54 30.66 30.15 30.52 0.0M
2023-08-31 30.21 30.32 29.94 30.18 0.0M
2023-08-30 29.83 29.97 29.72 29.88 0.0M
2023-08-29 29.07 29.72 29.07 29.72 0.0M
2023-08-28 28.81 29.14 28.73 29.13 0.0M
2023-08-25 28.60 28.83 28.34 28.78 0.0M
2023-08-24 28.86 28.98 28.28 28.33 0.0M
2023-08-23 28.36 28.97 28.34 28.92 0.1M
2023-08-22 28.27 28.35 28.00 28.29 0.1M
2023-08-21 28.50 28.84 28.34 28.73 0.5M
2023-08-18 28.87 28.92 27.93 28.48 0.2M
2023-08-17 30.23 30.23 29.68 29.75 0.0M
2023-08-16 30.00 30.18 29.66 29.69 0.0M
2023-08-15 30.46 30.60 30.15 30.26 0.0M
2023-08-14 30.11 30.46 29.97 30.35 0.1M
2023-08-11 30.14 30.35 29.99 30.04 0.0M
2023-08-10 30.61 31.18 30.16 30.64 0.1M
2023-08-09 30.60 30.65 30.20 30.30 0.0M
2023-08-08 30.27 31.93 29.87 31.04 0.2M
2023-08-07 26.99 27.14 26.87 27.11 0.0M
2023-08-04 26.84 27.40 26.75 27.00 0.0M
2023-08-03 26.95 27.14 26.70 26.89 0.0M
2023-08-02 28.10 28.32 26.91 27.22 0.2M
2023-08-01 28.65 29.00 28.39 28.42 0.0M
2023-07-31 29.39 29.60 29.26 29.60 0.0M
2023-07-28 29.08 29.48 29.02 29.16 0.0M
2023-07-27 29.28 29.28 28.67 28.71 0.1M
2023-07-26 28.20 28.58 28.20 28.44 0.0M
2023-07-25 28.24 28.50 28.13 28.39 0.0M
2023-07-24 27.91 28.17 27.90 28.14 0.0M
2023-07-21 27.42 27.48 27.33 27.44 0.1M
2023-07-20 27.75 27.85 27.41 27.46 0.0M
2023-07-19 27.80 27.80 27.40 27.62 0.0M
2023-07-18 27.41 27.70 27.41 27.61 0.0M
2023-07-17 27.56 28.60 27.41 27.62 0.0M
2023-07-14 28.03 28.03 27.74 27.79 0.0M
2023-07-13 27.18 27.88 27.14 27.87 0.0M
2023-07-12 26.77 26.94 26.66 26.86 0.0M
2023-07-11 26.23 26.49 26.15 26.41 0.0M
2023-07-10 25.81 26.11 25.81 26.08 0.0M
2023-07-07 25.93 26.22 25.63 26.11 0.0M
2023-07-06 26.49 26.52 26.18 26.38 0.0M
2023-07-05 26.79 26.89 26.47 26.83 0.0M
2023-07-03 27.00 27.17 26.90 26.95 0.0M
2023-06-30 26.67 26.96 26.57 26.89 0.0M
2023-06-29 26.17 26.41 25.99 26.37 0.0M
2023-06-28 25.96 26.24 25.76 26.09 0.1M
2023-06-27 25.98 26.25 25.76 26.18 0.1M
2023-06-26 26.01 26.21 25.93 25.96 0.0M
2023-06-23 26.09 26.09 25.80 25.99 0.0M
2023-06-22 26.54 26.57 26.35 26.55 0.0M
2023-06-21 27.15 27.28 26.86 26.99 0.0M
2023-06-20 27.61 27.61 27.18 27.40 0.0M
2023-06-16 27.80 27.81 27.50 27.51 0.0M
2023-06-15 27.18 27.76 27.18 27.71 0.0M
2023-06-14 26.66 27.01 26.52 26.81 0.0M
2023-06-13 26.13 26.37 26.09 26.34 0.0M
2023-06-12 25.79 25.79 25.51 25.72 0.0M
2023-06-09 25.64 25.66 25.48 25.66 0.1M
2023-06-08 25.62 25.79 25.49 25.70 0.0M
2023-06-07 25.96 26.14 25.71 25.82 0.0M
2023-06-06 25.64 25.88 25.60 25.86 0.0M
2023-06-05 25.88 25.90 25.62 25.68 0.0M
2023-06-02 25.49 25.98 25.41 25.80 0.1M
2023-06-01 24.74 25.49 24.61 25.49 0.0M
2023-05-31 24.67 24.67 24.40 24.60 0.0M
2023-05-30 24.97 25.11 24.63 24.87 0.0M
2023-05-26 25.23 25.23 24.69 24.88 0.0M
2023-05-25 24.72 24.93 24.60 24.86 0.0M
2023-05-24 24.54 24.54 24.18 24.30 0.0M
2023-05-23 24.79 24.95 24.61 24.66 0.0M
2023-05-22 24.87 25.11 24.80 25.00 0.1M
2023-05-19 25.05 25.11 24.44 24.65 0.2M
2023-05-18 24.72 24.99 24.72 24.94 0.0M
2023-05-17 24.87 24.92 24.43 24.85 0.2M
2023-05-16 24.02 24.79 24.02 24.46 0.1M
2023-05-15 22.68 22.90 22.56 22.86 0.0M
2023-05-12 22.77 22.78 22.53 22.65 0.0M
2023-05-11 23.14 23.16 22.62 22.84 0.1M
2023-05-10 23.47 23.52 22.91 23.24 0.0M
2023-05-09 23.15 23.44 23.15 23.30 0.0M
2023-05-08 23.35 23.44 23.27 23.37 0.0M
2023-05-05 23.13 23.26 22.88 23.22 0.0M
2023-05-04 22.58 22.83 22.46 22.73 0.0M
2023-05-03 22.29 22.47 22.14 22.24 0.0M
2023-05-02 22.71 22.71 22.17 22.34 0.0M
2023-05-01 22.50 22.71 22.41 22.64 0.0M
2023-04-28 22.22 22.30 22.03 22.26 0.0M
2023-04-27 21.95 22.38 21.88 22.38 0.1M
2023-04-26 21.91 22.15 21.84 21.96 0.0M
2023-04-25 22.05 22.11 21.76 21.79 0.0M
2023-04-24 22.37 22.50 22.14 22.32 0.0M
2023-04-21 22.75 22.75 22.41 22.63 0.0M
2023-04-20 22.21 22.88 22.21 22.68 0.0M
2023-04-19 22.24 22.38 22.12 22.31 0.0M
2023-04-18 22.80 22.84 22.62 22.83 0.0M
2023-04-17 22.63 22.77 22.61 22.72 0.0M
2023-04-14 22.62 22.66 22.22 22.40 0.0M
2023-04-13 22.36 22.65 22.36 22.63 0.0M
2023-04-12 21.94 22.16 21.82 21.99 0.0M
2023-04-11 21.66 21.82 21.55 21.74 0.1M
2023-04-10 21.60 21.62 21.14 21.52 0.1M
2023-04-06 21.68 21.68 21.21 21.42 0.0M
2023-04-05 21.53 21.85 21.32 21.81 0.2M
2023-04-04 21.67 21.67 21.36 21.48 0.0M
2023-04-03 21.50 21.65 21.36 21.59 0.0M
2023-03-31 21.64 21.71 21.50 21.65 0.1M
2023-03-30 21.98 21.98 21.61 21.78 0.1M
2023-03-29 21.74 22.09 21.66 22.07 0.1M
2023-03-28 21.04 21.45 21.01 21.36 0.1M
2023-03-27 21.12 21.23 21.02 21.19 0.0M
2023-03-24 20.78 21.04 20.67 21.03 0.0M
2023-03-23 20.86 21.06 20.52 20.74 0.0M
2023-03-22 20.71 21.20 20.62 20.68 0.1M
2023-03-21 20.60 20.75 20.36 20.60 0.1M
2023-03-20 20.23 20.35 20.14 20.26 0.1M
2023-03-17 20.14 20.24 19.95 20.02 0.1M
2023-03-16 20.00 20.55 20.00 20.50 0.1M
2023-03-15 20.19 20.34 19.85 20.04 0.1M
2023-03-14 20.84 20.84 20.55 20.73 0.1M
2023-03-13 20.00 20.52 19.72 20.20 0.1M
2023-03-10 20.72 20.81 20.16 20.23 0.1M
2023-03-09 20.99 21.08 20.50 20.51 0.1M
2023-03-08 20.75 20.95 20.73 20.94 0.0M
2023-03-07 21.12 21.12 20.54 20.58 0.0M
2023-03-06 21.17 21.26 20.98 21.15 0.1M
2023-03-03 20.75 21.03 20.68 20.97 0.1M
2023-03-02 20.41 20.70 20.40 20.63 0.1M
2023-03-01 20.98 21.36 20.87 20.89 0.1M
2023-02-28 20.80 21.14 20.79 20.86 0.1M
2023-02-27 20.91 20.97 20.65 20.73 0.1M
2023-02-24 20.93 20.96 20.77 20.93 0.0M
2023-02-23 21.09 21.25 20.81 21.14 0.1M
2023-02-22 21.67 21.67 20.74 20.86 0.3M
2023-02-21 22.23 22.35 21.97 21.97 0.5M
2023-02-17 22.56 22.61 22.30 22.44 0.4M
2023-02-16 22.01 23.31 21.74 22.64 0.4M
2023-02-15 20.82 21.39 20.82 21.37 0.0M
2023-02-14 21.21 21.31 20.63 20.83 0.1M
2023-02-13 22.24 22.58 22.24 22.46 0.0M
2023-02-10 22.28 22.73 22.11 22.34 0.0M
2023-02-09 23.20 23.20 22.53 22.62 0.0M
2023-02-08 22.99 23.03 22.68 22.77 0.0M
2023-02-07 23.16 23.57 23.03 23.54 0.0M
2023-02-06 23.49 23.49 23.12 23.19 0.0M
2023-02-03 23.97 24.25 23.76 23.86 0.0M
2023-02-02 24.63 24.63 24.24 24.42 0.1M
2023-02-01 22.86 24.10 22.79 23.90 0.1M
2023-01-31 21.96 22.48 21.93 22.47 0.0M
2023-01-30 22.22 22.37 21.90 22.00 0.1M
2023-01-27 22.34 22.68 22.33 22.58 0.1M
2023-01-26 22.47 22.57 22.12 22.57 0.0M
2023-01-25 21.83 22.39 21.83 22.31 0.1M
2023-01-24 20.92 21.53 20.92 21.41 0.1M
2023-01-23 20.61 21.07 20.58 21.07 0.0M
2023-01-20 20.32 20.56 20.24 20.55 0.1M
2023-01-19 20.52 20.63 20.34 20.56 0.1M
2023-01-18 21.20 21.34 20.59 20.64 0.1M
2023-01-17 21.01 21.26 20.98 21.16 0.1M
2023-01-13 20.40 20.91 20.40 20.86 0.0M
2023-01-12 20.46 20.47 20.01 20.33 0.1M
2023-01-11 20.12 20.51 20.01 20.46 0.1M
2023-01-10 19.80 19.88 19.66 19.83 0.1M
2023-01-09 19.68 19.93 19.49 19.66 0.1M
2023-01-06 18.61 19.20 18.37 19.17 0.1M
2023-01-05 18.60 18.60 18.36 18.41 0.1M
2023-01-04 18.43 18.75 18.41 18.67 0.2M
2023-01-03 18.09 18.17 17.59 17.95 0.3M