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
2024-12-31 31.02 31.19 30.61 30.81 0.1M
2024-12-30 31.11 31.18 30.64 30.87 0.1M
2024-12-27 31.37 31.77 31.20 31.44 0.2M
2024-12-26 31.77 32.51 31.45 31.75 0.1M
2024-12-24 31.59 32.69 31.22 31.87 0.0M
2024-12-23 31.42 31.76 31.08 31.57 0.1M
2024-12-20 31.53 32.22 31.20 31.68 0.1M
2024-12-19 31.81 32.29 31.35 31.46 0.1M
2024-12-18 33.67 33.98 32.43 32.53 0.1M
2024-12-17 33.80 34.06 33.26 33.69 0.1M
2024-12-16 34.20 34.70 33.51 33.57 0.3M
2024-12-13 34.07 34.49 33.77 33.94 0.1M
2024-12-12 34.28 34.66 34.14 34.20 0.1M
2024-12-11 34.74 34.77 34.31 34.60 0.1M
2024-12-10 35.14 35.28 34.62 34.75 0.1M
2024-12-09 35.71 35.86 35.23 35.35 0.1M
2024-12-06 35.22 35.46 34.93 35.18 0.0M
2024-12-05 35.37 36.98 35.00 35.25 0.1M
2024-12-04 36.31 36.68 35.94 36.08 0.1M
2024-12-03 36.86 36.86 36.09 36.59 0.0M
2024-12-02 36.78 36.87 36.23 36.69 0.1M
2024-11-29 36.42 37.18 36.11 37.15 0.0M
2024-11-27 36.56 37.05 36.00 36.64 0.0M
2024-11-26 37.65 37.65 36.37 36.94 0.1M
2024-11-25 36.70 37.29 36.24 37.20 0.2M
2024-11-22 35.56 35.66 35.05 35.66 0.1M
2024-11-21 34.95 35.49 34.84 34.93 0.1M
2024-11-20 35.52 35.66 35.15 35.38 0.0M
2024-11-19 35.88 36.12 35.32 35.95 0.2M
2024-11-18 35.44 35.87 35.07 35.82 0.1M
2024-11-15 36.27 36.37 35.71 36.15 0.1M
2024-11-14 35.78 35.93 34.94 35.17 0.1M
2024-11-13 34.68 35.40 34.10 34.61 0.1M
2024-11-12 33.27 33.27 31.79 31.79 0.1M
2024-11-11 32.92 33.60 32.13 32.69 0.1M
2024-11-08 31.95 32.25 31.59 31.79 0.1M
2024-11-07 32.34 32.63 31.81 32.35 0.1M
2024-11-06 32.86 33.71 32.14 32.30 0.1M
2024-11-05 31.80 32.78 31.80 32.34 0.1M
2024-11-04 31.51 32.17 31.41 31.74 0.1M
2024-11-01 31.79 32.00 31.25 31.27 0.0M
2024-10-31 32.25 32.68 31.49 31.90 0.1M
2024-10-30 32.57 33.03 32.53 32.70 0.0M
2024-10-29 33.64 33.64 33.23 33.40 0.1M
2024-10-28 33.50 33.53 33.05 33.13 0.1M
2024-10-25 33.33 33.69 33.03 33.16 0.0M
2024-10-24 33.60 33.87 33.27 33.81 0.0M
2024-10-23 34.08 34.38 33.56 33.85 0.0M
2024-10-22 34.12 34.37 33.83 34.12 0.1M
2024-10-21 36.05 36.05 35.32 35.40 0.0M
2024-10-18 36.15 36.17 35.43 35.76 0.0M
2024-10-17 37.07 37.17 36.00 36.70 0.1M
2024-10-16 36.25 37.77 36.10 36.67 0.6M
2024-10-15 36.44 37.72 36.22 37.04 0.4M
2024-10-14 36.00 36.93 36.00 36.80 0.2M
2024-10-11 35.25 35.86 35.00 35.68 0.0M
2024-10-10 35.91 36.01 35.45 35.85 0.0M
2024-10-09 36.40 36.98 36.26 36.53 0.0M
2024-10-08 36.84 37.41 36.21 36.99 0.0M
2024-10-07 36.87 37.33 36.79 37.00 0.1M
2024-10-04 38.10 38.80 37.52 37.74 0.0M
2024-10-03 37.64 38.37 37.62 38.13 0.0M
2024-10-02 38.07 38.69 37.60 38.34 0.0M
2024-10-01 39.07 39.32 38.20 38.63 0.0M
2024-09-30 39.65 40.54 39.42 40.15 0.3M
2024-09-27 39.22 40.63 38.26 39.46 0.7M
2024-09-26 38.53 39.40 37.88 38.54 0.0M
2024-09-25 38.76 38.88 38.28 38.28 0.0M
2024-09-24 38.85 39.14 38.52 38.99 0.0M
2024-09-23 39.40 39.59 38.55 38.67 0.7M
2024-09-20 39.01 43.57 38.46 42.00 0.9M
2024-09-19 38.01 38.85 38.01 38.71 0.0M
2024-09-18 36.29 36.88 35.95 36.19 0.0M
2024-09-17 36.74 36.75 35.94 36.29 0.0M
2024-09-16 36.23 36.64 35.88 36.40 0.0M
2024-09-13 35.72 36.34 35.69 36.09 0.0M
2024-09-12 35.47 36.03 34.55 36.03 0.0M
2024-09-11 35.18 35.68 34.48 35.59 0.0M
2024-09-10 35.81 35.81 35.22 35.36 0.1M
2024-09-09 35.79 36.20 35.72 35.96 0.0M
2024-09-06 36.22 36.63 35.27 35.50 0.0M
2024-09-05 36.95 37.16 36.54 36.79 0.0M
2024-09-04 36.77 37.10 36.62 36.90 0.0M
2024-09-03 37.77 37.77 36.58 36.82 0.0M
2024-08-30 37.39 37.47 36.94 37.41 0.0M
2024-08-29 37.41 37.74 36.99 37.57 0.0M
2024-08-28 36.66 37.03 36.44 36.95 0.1M
2024-08-27 36.43 36.67 36.08 36.48 0.0M
2024-08-26 36.93 36.93 36.50 36.52 0.0M
2024-08-23 34.74 35.71 34.23 35.71 0.1M
2024-08-22 34.12 34.16 33.69 33.80 0.0M
2024-08-21 34.20 34.42 33.90 34.35 0.1M
2024-08-20 33.87 34.25 33.38 33.67 0.0M
2024-08-19 33.95 34.31 33.82 34.31 0.1M
2024-08-16 34.04 35.00 33.88 34.25 0.1M
2024-08-15 32.56 32.99 32.04 32.76 0.1M
2024-08-14 32.19 32.28 31.64 32.00 0.3M
2024-08-13 31.94 32.20 31.31 31.77 0.2M
2024-08-12 32.29 32.73 31.80 31.98 0.1M
2024-08-09 32.85 32.85 32.10 32.50 0.2M
2024-08-08 32.95 33.42 32.62 32.80 0.1M
2024-08-07 33.97 34.32 32.54 32.67 0.1M
2024-08-06 33.05 34.34 32.86 33.94 0.1M
2024-08-05 32.28 33.51 31.58 33.08 0.1M
2024-08-02 34.19 34.19 33.12 33.83 0.0M
2024-08-01 35.45 35.73 34.03 34.40 0.0M
2024-07-31 35.88 36.65 35.67 36.16 0.0M
2024-07-30 35.31 35.73 35.12 35.59 0.0M
2024-07-29 35.23 35.66 34.95 35.37 0.0M
2024-07-26 34.63 35.20 34.57 35.08 0.0M
2024-07-25 34.25 35.03 34.09 34.34 0.1M
2024-07-24 35.69 35.69 34.83 34.94 0.0M
2024-07-23 35.85 36.38 35.00 36.14 0.0M
2024-07-22 35.52 35.90 35.44 35.90 0.1M
2024-07-19 35.68 35.74 35.22 35.35 0.1M
2024-07-18 35.91 37.20 35.43 35.55 0.1M
2024-07-17 35.76 36.00 35.04 35.35 0.1M
2024-07-16 33.87 34.73 33.87 34.64 0.1M
2024-07-15 33.91 34.28 33.45 33.79 0.0M
2024-07-12 32.86 33.83 32.77 33.65 0.0M
2024-07-11 31.87 32.36 31.68 32.17 0.1M
2024-07-10 31.12 31.45 31.02 31.39 0.0M
2024-07-09 31.38 31.56 31.11 31.27 0.0M
2024-07-08 31.70 31.93 31.50 31.79 0.0M
2024-07-05 32.26 32.26 31.67 32.22 0.0M
2024-07-03 32.28 32.52 32.24 32.44 0.0M
2024-07-02 31.10 31.72 31.10 31.67 0.0M
2024-07-01 32.26 32.26 31.54 31.64 0.1M
2024-06-28 31.81 31.84 31.41 31.54 0.0M
2024-06-27 31.55 32.17 31.52 31.90 0.1M
2024-06-26 31.63 31.90 30.48 31.82 0.1M
2024-06-25 32.51 32.96 32.33 32.95 0.1M
2024-06-24 31.36 32.15 31.00 32.14 0.1M
2024-06-21 30.90 30.90 30.15 30.54 0.1M
2024-06-20 31.48 31.89 31.11 31.36 0.1M
2024-06-18 31.96 32.03 31.36 31.83 0.1M
2024-06-17 31.61 32.15 31.46 32.00 0.1M
2024-06-14 31.48 31.73 31.25 31.67 0.0M
2024-06-13 32.04 32.25 31.44 31.85 0.0M
2024-06-12 31.18 32.00 31.18 31.86 0.1M
2024-06-11 30.14 30.50 29.88 30.27 0.1M
2024-06-10 30.53 30.96 30.42 30.67 0.0M
2024-06-07 30.72 31.85 30.49 30.60 0.0M
2024-06-06 30.76 31.20 30.67 31.02 0.0M
2024-06-05 31.00 31.18 30.51 31.04 0.0M
2024-06-04 31.34 31.53 30.94 31.00 0.3M
2024-06-03 31.41 32.31 30.89 32.14 0.5M
2024-05-31 31.13 31.17 30.19 31.02 0.1M
2024-05-30 31.08 31.28 30.79 30.98 0.1M
2024-05-29 30.89 31.22 30.65 30.73 0.0M
2024-05-28 31.22 31.70 31.16 31.48 0.1M
2024-05-24 31.23 31.47 31.07 31.24 0.1M
2024-05-23 31.48 31.72 30.87 31.21 0.2M
2024-05-22 31.08 31.20 30.40 30.55 0.1M
2024-05-21 31.19 31.99 30.50 30.99 0.3M
2024-05-20 36.51 37.00 36.51 36.59 0.0M
2024-05-17 36.69 36.94 36.62 36.76 0.0M
2024-05-16 37.64 37.73 37.21 37.31 0.0M
2024-05-15 36.86 37.10 36.54 37.03 0.0M
2024-05-14 36.71 36.98 36.45 36.96 0.0M
2024-05-13 36.63 36.80 36.38 36.38 0.0M
2024-05-10 37.04 37.51 36.71 36.91 0.0M
2024-05-09 37.65 37.65 37.07 37.43 0.0M
2024-05-08 36.20 37.60 36.20 37.39 0.3M
2024-05-07 36.93 37.05 36.72 36.93 0.0M
2024-05-06 36.20 36.44 36.06 36.30 0.0M
2024-05-03 35.47 36.05 35.33 35.76 0.0M
2024-05-02 34.87 35.18 34.48 35.10 0.0M
2024-05-01 34.59 35.35 34.34 34.66 0.0M
2024-04-30 35.56 35.56 34.48 34.50 0.0M
2024-04-29 36.05 36.40 35.65 36.10 0.1M
2024-04-26 35.65 36.24 35.55 36.07 0.1M
2024-04-25 34.52 35.07 34.19 34.95 0.0M
2024-04-24 35.28 35.43 34.81 35.17 0.0M
2024-04-23 35.43 35.70 34.92 35.56 0.0M
2024-04-22 34.04 34.69 34.04 34.43 0.0M
2024-04-19 34.37 34.51 34.02 34.24 0.0M
2024-04-18 34.65 34.92 34.27 34.28 0.0M
2024-04-17 35.16 35.20 34.58 34.73 0.0M
2024-04-16 35.58 36.40 35.16 35.36 0.0M
2024-04-15 36.97 36.97 36.04 36.13 0.0M
2024-04-12 37.01 37.24 36.64 36.66 0.0M
2024-04-11 37.96 38.00 36.99 37.63 0.1M
2024-04-10 38.38 38.69 38.09 38.27 0.1M
2024-04-09 39.22 39.22 38.53 38.80 0.0M
2024-04-08 39.47 40.25 39.24 39.81 0.1M
2024-04-05 38.83 39.42 38.83 39.27 0.0M
2024-04-04 39.69 39.73 38.73 38.75 0.0M
2024-04-03 38.37 39.06 38.16 38.94 0.0M
2024-04-02 39.47 39.47 38.96 39.32 0.1M
2024-04-01 39.99 40.18 39.80 40.10 0.0M
2024-03-28 39.90 40.63 39.85 40.46 0.0M
2024-03-27 39.74 39.90 39.31 39.83 0.0M
2024-03-26 39.87 39.88 39.42 39.50 0.0M
2024-03-25 39.73 40.29 39.73 39.98 0.0M
2024-03-22 39.80 39.80 39.21 39.49 0.0M
2024-03-21 40.08 41.20 39.82 40.08 0.0M
2024-03-20 39.46 40.19 39.35 40.10 0.0M
2024-03-19 39.30 39.76 38.92 39.76 0.0M
2024-03-18 39.44 39.63 39.18 39.25 0.0M
2024-03-15 39.27 39.39 38.83 38.89 0.0M
2024-03-14 40.67 40.67 40.08 40.31 0.0M
2024-03-13 40.69 40.96 40.46 40.78 0.0M
2024-03-12 40.24 40.49 39.33 40.21 0.0M
2024-03-11 41.14 41.31 40.72 41.07 0.0M
2024-03-08 41.75 41.98 41.22 41.41 0.0M
2024-03-07 41.51 41.74 41.18 41.55 0.0M
2024-03-06 40.69 41.20 40.41 41.01 0.0M
2024-03-05 39.98 40.27 39.71 39.98 0.0M
2024-03-04 40.01 40.51 40.00 40.21 0.0M
2024-03-01 39.80 40.40 39.33 40.30 0.0M
2024-02-29 39.69 39.77 39.28 39.57 0.0M
2024-02-28 38.65 38.93 38.60 38.85 0.0M
2024-02-27 38.79 38.98 38.52 38.82 0.0M
2024-02-26 38.58 38.72 38.12 38.49 0.0M
2024-02-23 38.59 39.07 38.29 38.54 0.0M
2024-02-22 38.02 38.42 37.72 38.29 0.0M
2024-02-21 37.28 37.74 36.96 37.19 0.0M
2024-02-20 37.66 38.01 36.92 37.20 0.0M
2024-02-16 37.26 37.78 37.00 37.66 0.0M
2024-02-15 37.11 37.54 36.96 37.50 0.0M
2024-02-14 35.13 36.09 35.13 36.08 0.0M
2024-02-13 35.00 35.19 33.85 34.18 0.1M
2024-02-12 38.93 39.45 38.81 39.21 0.1M
2024-02-09 38.91 39.17 38.65 38.93 0.0M
2024-02-08 38.33 38.70 38.08 38.65 0.0M
2024-02-07 38.18 38.63 37.30 38.55 0.0M
2024-02-06 38.78 39.22 38.71 39.01 0.0M
2024-02-05 38.40 38.69 37.77 38.46 0.1M
2024-02-02 38.34 38.73 37.91 38.65 0.1M
2024-02-01 37.62 38.02 37.27 37.89 0.1M
2024-01-31 38.31 38.42 37.43 37.56 0.0M
2024-01-30 38.17 38.21 37.82 37.94 0.0M
2024-01-29 37.73 38.52 37.55 38.37 0.1M
2024-01-26 36.23 36.89 36.10 36.73 0.0M
2024-01-25 36.36 36.60 36.12 36.56 0.2M
2024-01-24 37.00 37.27 35.46 35.83 0.4M
2024-01-23 37.85 37.91 37.08 37.30 0.1M
2024-01-22 38.14 38.25 37.92 38.21 0.0M
2024-01-19 37.43 37.89 37.08 37.72 0.0M
2024-01-18 36.76 37.28 36.69 37.18 0.0M
2024-01-17 36.50 36.98 36.29 36.68 0.0M
2024-01-16 36.90 37.15 36.65 37.08 0.0M
2024-01-12 37.92 38.40 37.02 37.46 0.0M
2024-01-11 37.34 37.38 36.63 37.26 0.1M
2024-01-10 36.69 37.48 36.60 37.00 0.1M
2024-01-09 36.59 36.80 36.21 36.58 0.0M
2024-01-08 36.22 36.95 36.22 36.82 0.0M
2024-01-05 36.32 37.04 35.55 36.56 0.0M
2024-01-04 36.54 37.59 36.54 36.76 0.0M
2024-01-03 37.30 38.25 36.45 36.74 0.1M
2024-01-02 38.54 39.00 38.19 38.28 0.1M