James River Group Holdings Ltd

JRVR
🏛️ 美国 →
5.65
最后更新: 2025-09-29
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 21.02 21.22 20.58 20.91 0.1M
2022-12-29 20.87 21.41 20.70 21.24 0.1M
2022-12-28 21.27 21.45 20.73 20.73 0.1M
2022-12-27 22.11 22.11 21.19 21.22 0.1M
2022-12-23 22.12 22.26 21.87 22.07 0.1M
2022-12-22 22.56 22.56 21.75 22.11 0.1M
2022-12-21 22.25 22.75 22.03 22.70 0.2M
2022-12-20 21.86 22.24 21.81 22.05 0.2M
2022-12-19 21.81 21.99 21.53 21.80 0.2M
2022-12-16 21.94 22.11 21.51 21.75 0.6M
2022-12-15 22.90 22.95 21.65 22.23 0.3M
2022-12-14 22.19 23.31 22.16 23.05 0.3M
2022-12-13 23.16 23.17 22.14 22.20 0.2M
2022-12-12 22.41 22.59 21.74 22.56 0.2M
2022-12-09 22.80 22.93 22.38 22.39 0.1M
2022-12-08 22.67 23.23 22.52 22.97 0.1M
2022-12-07 23.47 23.77 22.15 22.50 0.2M
2022-12-06 23.81 23.93 23.31 23.43 0.1M
2022-12-05 24.32 24.40 23.78 23.82 0.1M
2022-12-02 23.78 24.38 23.78 24.37 0.1M
2022-12-01 24.33 24.56 23.70 24.14 0.1M
2022-11-30 23.23 24.07 22.76 24.02 0.3M
2022-11-29 23.11 23.44 22.95 23.07 0.1M
2022-11-28 23.69 23.86 22.95 23.09 0.1M
2022-11-25 23.43 23.99 23.20 23.71 0.1M
2022-11-23 23.16 23.75 22.86 23.29 0.1M
2022-11-22 24.09 24.31 22.87 23.14 0.2M
2022-11-21 23.97 24.43 23.97 24.12 0.1M
2022-11-18 24.56 24.73 23.90 24.12 0.1M
2022-11-17 24.26 24.64 23.93 24.08 0.2M
2022-11-16 23.82 24.84 23.80 24.42 0.1M
2022-11-15 23.18 23.94 22.93 23.94 0.2M
2022-11-14 23.25 23.25 22.38 22.90 0.2M
2022-11-11 24.25 24.31 23.20 23.35 0.1M
2022-11-10 23.94 24.65 23.49 24.13 0.3M
2022-11-09 23.12 23.72 23.04 23.15 0.2M
2022-11-08 23.25 23.76 22.81 23.04 0.3M
2022-11-07 22.75 23.16 22.12 23.00 0.6M
2022-11-04 23.10 23.25 22.58 22.95 0.4M
2022-11-03 23.15 23.94 22.86 22.98 0.3M
2022-11-02 25.20 26.60 23.47 23.93 0.5M
2022-11-01 25.57 25.96 23.36 25.75 1.2M
2022-10-31 24.88 25.63 24.40 25.27 0.2M
2022-10-28 23.89 25.03 23.89 24.99 0.2M
2022-10-27 23.43 24.30 23.11 23.69 0.1M
2022-10-26 23.04 23.40 22.64 23.15 0.1M
2022-10-25 22.50 23.04 22.22 22.95 0.1M
2022-10-24 22.43 22.88 22.43 22.48 0.1M
2022-10-21 21.84 22.38 21.84 22.26 0.1M
2022-10-20 22.28 22.30 21.34 21.66 0.1M
2022-10-19 22.35 23.05 22.15 22.44 0.1M
2022-10-18 23.02 23.32 22.35 22.53 0.1M
2022-10-17 22.09 22.96 21.88 22.70 0.1M
2022-10-14 22.36 22.62 21.44 21.69 0.1M
2022-10-13 21.77 22.53 21.35 22.32 0.2M
2022-10-12 22.83 22.83 22.27 22.30 0.1M
2022-10-11 22.50 23.19 22.37 22.90 0.2M
2022-10-10 21.36 22.70 21.29 22.50 0.1M
2022-10-07 22.47 22.63 20.98 21.30 0.2M
2022-10-06 22.93 23.44 22.28 22.52 0.2M
2022-10-05 23.12 23.55 22.68 22.88 0.2M
2022-10-04 23.17 24.04 23.17 23.58 0.2M
2022-10-03 22.98 23.39 22.50 23.02 0.1M
2022-09-30 23.03 23.64 22.77 22.81 0.2M
2022-09-29 22.82 22.98 22.51 22.98 0.1M
2022-09-28 22.81 23.35 22.67 23.08 0.1M
2022-09-27 22.92 23.31 22.65 22.82 0.1M
2022-09-26 23.29 23.50 22.56 22.91 0.1M
2022-09-23 23.54 23.68 23.20 23.55 0.1M
2022-09-22 24.37 24.37 23.69 23.92 0.1M
2022-09-21 24.67 25.10 24.46 24.48 0.1M
2022-09-20 24.34 24.81 24.34 24.63 0.1M
2022-09-19 23.95 24.57 23.55 24.51 0.1M
2022-09-16 23.69 24.13 23.03 24.08 0.6M
2022-09-15 24.52 25.08 23.98 24.00 0.2M
2022-09-14 24.62 24.84 24.27 24.69 0.1M
2022-09-13 24.47 24.84 24.28 24.52 0.1M
2022-09-12 24.35 24.73 24.21 24.70 0.1M
2022-09-09 24.01 24.41 23.97 24.16 0.1M
2022-09-08 23.75 24.24 23.53 23.96 0.1M
2022-09-07 23.41 24.17 23.28 23.98 0.1M
2022-09-06 24.17 24.36 22.98 23.57 0.2M
2022-09-02 24.02 24.60 23.81 24.17 0.1M
2022-09-01 23.57 24.10 23.50 23.99 0.1M
2022-08-31 24.26 24.63 23.59 23.76 0.1M
2022-08-30 24.26 24.44 23.90 24.11 0.1M
2022-08-29 24.42 24.56 24.08 24.27 0.1M
2022-08-26 24.93 25.14 24.36 24.64 0.1M
2022-08-25 24.47 25.27 24.43 24.86 0.1M
2022-08-24 24.22 24.41 23.98 24.35 0.1M
2022-08-23 24.77 25.07 24.35 24.38 0.1M
2022-08-22 24.94 25.16 24.50 24.67 0.1M
2022-08-19 25.30 25.30 24.96 25.20 0.1M
2022-08-18 25.50 25.65 25.29 25.47 0.1M
2022-08-17 25.77 26.02 25.48 25.69 0.2M
2022-08-16 26.45 26.52 26.04 26.05 0.2M
2022-08-15 25.71 26.46 25.65 26.41 0.1M
2022-08-12 25.65 26.22 25.43 25.98 0.2M
2022-08-11 24.65 25.37 24.63 25.36 0.1M
2022-08-10 24.64 25.02 24.38 24.57 0.1M
2022-08-09 24.36 24.82 23.98 24.40 0.2M
2022-08-08 24.60 24.85 24.25 24.50 0.2M
2022-08-05 24.03 24.53 23.93 24.30 0.1M
2022-08-04 23.86 24.32 23.31 24.08 0.2M
2022-08-03 23.83 24.40 23.50 23.79 0.2M
2022-08-02 22.76 24.72 22.76 23.46 0.4M
2022-08-01 23.49 23.57 22.52 23.21 0.3M
2022-07-29 22.53 23.84 22.46 23.76 0.3M
2022-07-28 22.38 22.51 21.49 22.39 0.4M
2022-07-27 22.46 22.46 21.89 22.29 0.1M
2022-07-26 22.49 22.75 22.20 22.27 0.1M
2022-07-25 22.46 22.80 22.30 22.45 0.1M
2022-07-22 22.73 22.87 22.18 22.33 0.1M
2022-07-21 22.15 22.75 22.07 22.75 0.1M
2022-07-20 22.07 22.43 22.00 22.30 0.3M
2022-07-19 21.51 22.08 21.48 22.00 0.2M
2022-07-18 21.73 22.06 21.30 21.33 0.1M
2022-07-15 21.80 21.80 21.13 21.48 0.1M
2022-07-14 22.59 22.59 21.24 21.26 0.2M
2022-07-13 22.81 23.08 22.43 22.92 0.1M
2022-07-12 23.10 23.40 22.83 22.96 0.1M
2022-07-11 23.46 23.55 23.01 23.29 0.1M
2022-07-08 24.18 24.26 23.56 23.67 0.1M
2022-07-07 24.90 25.06 24.18 24.25 0.1M
2022-07-06 24.62 24.97 24.18 24.75 0.2M
2022-07-05 25.05 25.09 24.19 24.82 0.2M
2022-07-01 24.59 25.17 24.32 25.07 0.2M
2022-06-30 24.27 25.01 24.27 24.78 0.2M
2022-06-29 24.78 24.89 24.43 24.58 0.2M
2022-06-28 24.96 25.42 24.71 24.78 0.1M
2022-06-27 24.70 24.97 24.50 24.90 0.2M
2022-06-24 24.10 25.00 23.58 24.60 0.5M
2022-06-23 23.65 23.89 23.53 23.87 0.1M
2022-06-22 23.26 23.76 23.22 23.55 0.1M
2022-06-21 23.29 23.61 22.99 23.54 0.2M
2022-06-17 23.45 23.69 22.93 23.04 0.3M
2022-06-16 23.64 23.70 23.17 23.19 0.3M
2022-06-15 24.08 24.51 23.72 23.94 0.1M
2022-06-14 24.44 25.04 23.73 23.89 0.2M
2022-06-13 24.70 24.93 24.26 24.29 0.4M
2022-06-10 24.65 25.10 24.59 25.00 0.5M
2022-06-09 25.35 25.63 24.85 25.00 0.1M
2022-06-08 25.28 25.76 25.19 25.36 0.1M
2022-06-07 25.46 25.56 25.24 25.49 0.2M
2022-06-06 25.38 25.65 25.06 25.46 0.2M
2022-06-03 25.10 25.25 24.98 25.09 0.1M
2022-06-02 25.18 25.46 24.87 25.29 0.1M
2022-06-01 25.54 25.93 25.00 25.23 0.2M
2022-05-31 26.05 26.18 25.38 25.55 0.2M
2022-05-27 25.78 26.29 25.39 26.24 0.1M
2022-05-26 25.15 25.91 24.94 25.86 0.2M
2022-05-25 25.43 25.73 24.90 25.08 0.2M
2022-05-24 25.26 25.35 24.87 25.32 0.2M
2022-05-23 25.17 25.61 24.96 25.32 0.2M
2022-05-20 25.31 25.38 24.82 25.01 0.3M
2022-05-19 26.02 26.03 25.00 25.13 0.3M
2022-05-18 25.19 26.53 25.19 25.99 0.5M
2022-05-17 25.33 25.62 24.95 25.31 0.2M
2022-05-16 25.45 25.65 24.97 25.29 0.3M
2022-05-13 24.73 25.56 24.27 25.52 0.4M
2022-05-12 24.55 25.28 24.42 24.79 0.5M
2022-05-11 24.36 25.38 24.30 24.71 0.5M
2022-05-10 23.66 25.09 22.94 24.09 0.8M
2022-05-09 22.41 22.56 22.03 22.28 0.3M
2022-05-06 22.51 22.88 22.17 22.59 0.1M
2022-05-05 23.17 23.17 22.29 22.55 0.2M
2022-05-04 23.64 23.80 22.94 23.45 0.2M
2022-05-03 23.73 23.83 23.12 23.49 0.2M
2022-05-02 23.78 23.79 23.23 23.69 0.3M
2022-04-29 24.31 24.52 23.66 23.71 0.2M
2022-04-28 23.76 24.43 23.37 24.36 0.2M
2022-04-27 23.34 23.93 23.31 23.73 0.2M
2022-04-26 23.39 23.67 23.09 23.22 0.2M
2022-04-25 23.87 23.92 23.15 23.67 0.2M
2022-04-22 24.61 24.85 23.81 23.84 0.1M
2022-04-21 24.40 25.03 24.40 24.63 0.2M
2022-04-20 23.90 24.25 23.59 24.23 1.0M
2022-04-19 24.05 24.46 22.53 23.86 0.2M
2022-04-18 24.20 24.25 23.86 24.07 0.2M
2022-04-14 23.86 24.62 23.53 24.25 0.2M
2022-04-13 23.69 24.37 23.18 23.83 0.2M
2022-04-12 24.01 25.03 23.60 23.80 0.2M
2022-04-11 24.65 25.05 23.80 23.83 0.3M
2022-04-08 24.56 24.66 24.21 24.47 0.2M
2022-04-07 25.10 25.10 24.21 24.54 0.4M
2022-04-06 24.81 25.04 24.05 25.03 0.4M
2022-04-05 25.03 25.23 24.62 24.71 0.3M
2022-04-04 25.36 25.36 24.96 25.15 0.3M
2022-04-01 24.83 25.49 24.81 25.47 0.4M
2022-03-31 24.23 24.76 24.21 24.74 0.4M
2022-03-30 24.50 24.78 24.01 24.24 0.5M
2022-03-29 22.36 24.52 22.36 24.49 0.7M
2022-03-28 22.23 22.32 21.84 22.26 0.2M
2022-03-25 21.43 22.06 21.37 21.85 0.4M
2022-03-24 21.00 21.72 20.86 21.50 0.3M
2022-03-23 21.10 21.35 20.86 20.92 0.2M
2022-03-22 20.78 21.36 20.65 21.27 0.3M
2022-03-21 21.06 21.55 20.49 20.65 0.3M
2022-03-18 21.72 21.92 20.21 20.95 1.3M
2022-03-17 21.48 22.29 21.42 21.96 0.5M
2022-03-16 21.26 21.98 21.09 21.69 0.4M
2022-03-15 21.06 21.25 20.79 21.17 0.3M
2022-03-14 21.35 21.91 21.00 21.07 0.2M
2022-03-11 21.81 22.42 21.04 21.08 0.1M
2022-03-10 21.99 22.29 21.11 21.58 0.2M
2022-03-09 22.50 23.07 22.05 22.21 0.3M
2022-03-08 22.20 23.19 22.04 22.26 0.5M
2022-03-07 21.78 22.13 21.01 21.75 0.6M
2022-03-04 21.62 21.88 19.76 20.74 0.8M
2022-03-03 20.77 21.02 19.91 20.78 0.8M
2022-03-02 21.48 21.76 20.19 20.50 0.8M
2022-03-01 22.32 24.52 20.31 21.41 1.5M
2022-02-28 26.22 26.77 26.10 26.60 0.3M
2022-02-25 26.12 26.53 26.02 26.52 0.2M
2022-02-24 25.63 26.02 25.07 25.95 0.2M
2022-02-23 27.20 27.29 26.22 26.25 0.2M
2022-02-22 26.84 27.30 26.80 26.93 0.3M
2022-02-18 26.85 27.02 26.32 26.96 0.2M
2022-02-17 26.59 26.88 26.05 26.60 0.2M
2022-02-16 27.33 27.61 26.92 27.04 0.2M
2022-02-15 26.95 27.66 26.95 27.43 0.2M
2022-02-14 27.19 27.56 26.45 26.76 0.2M
2022-02-11 27.67 27.91 27.02 27.18 0.2M
2022-02-10 27.56 28.35 27.41 27.59 0.2M
2022-02-09 29.01 29.01 27.76 27.95 0.5M
2022-02-08 28.72 29.53 28.59 28.97 0.3M
2022-02-07 28.45 29.44 28.18 28.75 0.2M
2022-02-04 28.51 28.51 27.56 28.15 0.1M
2022-02-03 27.10 28.93 27.10 28.19 0.2M
2022-02-02 28.00 28.05 27.44 27.99 0.2M
2022-02-01 28.20 28.20 27.45 28.11 0.2M
2022-01-31 27.15 28.35 26.60 28.32 0.2M
2022-01-28 26.55 27.40 26.46 27.40 0.2M
2022-01-27 27.29 27.73 26.34 26.65 0.3M
2022-01-26 27.23 27.78 26.77 27.08 0.2M
2022-01-25 28.40 28.40 26.78 27.16 0.2M
2022-01-24 26.69 28.00 26.32 27.84 0.2M
2022-01-21 27.60 27.60 26.64 26.97 0.2M
2022-01-20 28.62 28.62 27.28 27.34 0.2M
2022-01-19 29.00 29.16 27.77 27.91 0.5M
2022-01-18 28.87 29.36 28.59 29.05 0.3M
2022-01-14 28.83 29.20 28.78 29.00 0.2M
2022-01-13 28.42 29.11 28.28 29.08 0.1M
2022-01-12 29.22 29.23 28.37 28.42 0.2M
2022-01-11 29.38 29.40 28.54 28.89 0.2M
2022-01-10 28.88 29.71 28.51 29.47 0.4M
2022-01-07 28.65 29.04 28.50 28.86 0.3M
2022-01-06 27.99 28.59 27.82 28.34 0.2M
2022-01-05 28.07 28.76 28.07 28.15 0.2M
2022-01-04 28.46 28.78 28.07 28.18 0.2M
2022-01-03 28.91 30.11 28.03 28.50 0.2M