Jamf Holding

JAMF
🏛️ 美国 →
10.85
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
09:30 9.06 9.08 9.03 9.03 28.2K
09:31 9.04 9.07 9.04 9.04 3.1K
09:32 9.03 9.03 9.00 9.00 13.4K
09:33 9.03 9.03 9.03 9.03 2.8K
09:36 9.03 9.03 9.03 9.03 6.1K
09:38 9.03 9.03 9.02 9.02 1.7K
09:39 9.02 9.02 8.98 8.98 1.6K
09:40 8.97 9.02 8.97 9.02 31.5K
09:42 9.04 9.04 9.02 9.02 2.2K
09:43 9.01 9.01 9.01 9.01 0.2K
09:44 9.02 9.02 9.02 9.02 0.2K
09:45 9.01 9.01 9.01 9.01 3.7K
09:46 8.99 8.99 8.97 8.98 3.7K
09:47 8.97 8.97 8.96 8.96 3.3K
09:49 8.97 8.97 8.97 8.97 0.3K
09:50 8.99 9.00 8.99 8.99 3.2K
09:51 8.99 9.00 8.99 9.00 0.5K
09:52 9.00 9.00 9.00 8.99 2.1K
09:53 9.01 9.01 9.01 9.01 1.9K
09:54 9.01 9.01 9.01 9.01 0.8K
09:55 9.01 9.01 9.01 9.01 0.5K
09:56 9.01 9.01 9.01 9.01 0.3K
09:57 9.01 9.01 9.00 9.00 1.0K
09:58 9.00 9.00 8.99 8.99 1.1K
09:59 9.01 9.01 9.01 9.01 0.8K
10:00 9.03 9.04 9.03 9.04 1.8K
10:01 9.03 9.03 9.01 9.01 1.9K
10:02 9.02 9.02 9.02 9.02 1.3K
10:03 9.02 9.03 9.02 9.03 3.4K
10:04 9.03 9.03 9.03 9.03 1.4K
10:05 9.04 9.04 9.04 9.04 1.2K
10:06 9.02 9.03 9.02 9.02 1.7K
10:07 9.03 9.04 9.03 9.03 6.5K
10:08 9.05 9.05 9.05 9.05 2.8K
10:09 9.06 9.07 9.05 9.05 3.8K
10:10 9.05 9.06 9.05 9.05 3.0K
10:11 9.05 9.05 9.04 9.04 2.4K
10:12 9.05 9.06 9.05 9.06 1.5K
10:13 9.06 9.06 9.04 9.04 5.9K
10:14 9.05 9.05 9.04 9.04 3.0K
10:15 9.04 9.04 9.03 9.03 5.4K
10:16 9.04 9.07 9.04 9.07 1.9K
10:17 9.07 9.07 9.07 9.07 2.6K
10:18 9.06 9.08 9.06 9.08 14.8K
10:19 9.08 9.08 9.06 9.06 1.6K
10:20 9.06 9.07 9.06 9.07 1.3K
10:21 9.08 9.08 9.08 9.07 1.2K
10:23 9.08 9.08 9.08 9.07 1.4K
10:24 9.07 9.07 9.07 9.07 2.5K
10:25 9.08 9.08 9.06 9.06 4.5K
10:26 9.06 9.06 9.06 9.06 0.3K
10:27 9.04 9.05 9.04 9.05 1.2K
10:28 9.06 9.07 9.06 9.07 4.4K
10:29 9.08 9.08 9.08 9.08 3.1K
10:30 9.08 9.08 9.06 9.06 1.4K
10:31 9.04 9.04 9.04 9.04 0.6K
10:32 9.05 9.05 9.05 9.05 1.3K
10:33 9.05 9.05 9.05 9.05 0.7K
10:34 9.05 9.05 9.04 9.04 0.6K
10:35 9.03 9.04 9.03 9.04 1.8K
10:36 9.04 9.04 9.04 9.04 1.1K
10:37 9.03 9.05 9.03 9.04 8.3K
10:39 9.05 9.05 9.05 9.05 0.3K
10:40 9.05 9.05 9.04 9.04 5.5K
10:41 9.04 9.04 9.03 9.04 25.2K
10:42 9.04 9.04 9.01 9.01 8.8K
10:44 8.99 8.99 8.99 8.99 2.0K
10:45 8.98 8.98 8.98 8.98 1.6K
10:46 8.98 8.98 8.98 8.98 0.9K
10:47 8.97 8.97 8.97 8.97 0.8K
10:49 8.96 8.96 8.96 8.96 0.5K
10:50 8.96 8.96 8.94 8.94 6.0K
10:51 8.95 8.95 8.94 8.94 3.1K
10:52 8.94 8.94 8.94 8.94 1.2K
10:53 8.91 8.91 8.91 8.91 4.1K
10:54 8.91 8.91 8.91 8.91 0.9K
10:55 8.91 8.91 8.91 8.90 0.2K
10:56 8.91 8.93 8.91 8.93 3.5K
10:57 8.92 8.92 8.91 8.90 6.6K
10:58 8.90 8.90 8.90 8.90 2.7K
11:00 8.89 8.93 8.89 8.93 5.4K
11:01 8.92 8.92 8.92 8.91 0.9K
11:02 8.92 8.94 8.92 8.94 6.5K
11:04 8.94 8.94 8.94 8.94 0.5K
11:05 8.94 8.94 8.94 8.94 5.5K
11:06 8.94 8.94 8.93 8.93 4.0K
11:07 8.92 8.92 8.92 8.92 2.2K
11:09 8.95 8.95 8.95 8.95 1.6K
11:11 8.95 8.95 8.94 8.94 3.3K
11:12 8.94 8.94 8.93 8.93 1.9K
11:13 8.93 8.93 8.93 8.93 0.2K
11:14 8.93 8.93 8.93 8.93 0.4K
11:15 8.93 8.93 8.91 8.90 14.6K
11:16 8.89 8.90 8.89 8.90 2.5K
11:17 8.90 8.90 8.90 8.90 1.6K
11:18 8.90 8.90 8.90 8.90 2.2K
11:19 8.91 8.91 8.91 8.91 2.9K
11:20 8.92 8.92 8.92 8.92 4.0K
11:21 8.92 8.92 8.92 8.91 2.8K
11:22 8.92 8.92 8.92 8.92 3.3K
11:23 8.92 8.92 8.92 8.92 1.0K
11:24 8.91 8.91 8.91 8.91 0.7K
11:25 8.92 8.92 8.92 8.91 1.8K
11:26 8.91 8.91 8.91 8.90 0.8K
11:27 8.90 8.90 8.89 8.89 2.6K
11:28 8.89 8.89 8.89 8.89 8.0K
11:29 8.89 8.90 8.89 8.90 3.0K
11:30 8.90 8.90 8.89 8.89 9.1K
11:31 8.89 8.89 8.89 8.89 0.4K
11:32 8.88 8.88 8.87 8.87 7.1K
11:33 8.87 8.87 8.87 8.87 0.2K
11:34 8.87 8.87 8.87 8.87 1.1K
11:35 8.87 8.87 8.87 8.87 5.9K
11:38 8.87 8.91 8.87 8.90 8.9K
11:40 8.91 8.91 8.91 8.90 1.3K
11:41 8.90 8.90 8.89 8.90 3.2K
11:42 8.89 8.89 8.89 8.89 0.3K
11:43 8.90 8.90 8.89 8.89 2.5K
11:44 8.89 8.89 8.89 8.89 0.3K
11:45 8.89 8.89 8.89 8.89 1.9K
11:46 8.90 8.91 8.90 8.91 2.1K
11:48 8.91 8.91 8.91 8.90 0.3K
11:49 8.91 8.91 8.91 8.90 3.9K
11:50 8.90 8.90 8.90 8.90 2.2K
11:51 8.91 8.91 8.91 8.90 0.9K
11:53 8.91 8.91 8.91 8.90 0.8K
11:54 8.91 8.91 8.91 8.91 0.4K
11:55 8.91 8.91 8.91 8.91 3.4K
11:56 8.91 8.91 8.91 8.90 1.8K
11:57 8.91 8.91 8.91 8.90 1.5K
11:59 8.91 8.91 8.91 8.91 3.8K
12:00 8.92 8.94 8.92 8.94 1.7K
12:01 8.95 8.96 8.95 8.96 5.3K
12:03 8.96 8.96 8.96 8.96 0.6K
12:05 8.96 8.96 8.96 8.96 0.5K
12:06 8.97 8.97 8.97 8.97 5.7K
12:07 8.97 8.97 8.97 8.97 1.4K
12:08 8.97 8.97 8.97 8.97 7.1K
12:09 8.97 8.97 8.97 8.97 0.4K
12:10 8.97 8.97 8.97 8.97 0.6K
12:11 8.97 8.98 8.97 8.98 3.6K
12:12 8.98 8.98 8.98 8.98 0.8K
12:13 8.98 8.98 8.98 8.98 1.3K
12:14 8.98 8.98 8.98 8.98 1.4K
12:16 8.98 8.99 8.98 8.99 6.0K
12:17 8.99 8.99 8.98 8.99 2.3K
12:18 8.99 8.99 8.99 8.99 0.9K
12:19 9.00 9.01 9.00 9.01 46.0K
12:20 9.01 9.02 9.01 9.02 3.2K
12:22 9.01 9.02 9.01 9.01 5.5K
12:24 9.00 9.00 9.00 9.00 1.1K
12:25 9.01 9.01 9.00 9.00 3.8K
12:26 9.00 9.00 9.00 9.00 0.8K
12:27 9.00 9.00 9.00 9.00 0.6K
12:28 8.99 8.99 8.98 8.98 4.3K
12:31 8.99 8.99 8.99 8.99 0.4K
12:32 8.99 8.99 8.98 8.98 3.0K
12:34 8.99 8.99 8.99 8.99 1.0K
12:35 8.99 8.99 8.99 8.99 0.4K
12:36 8.99 8.99 8.99 8.99 0.7K
12:38 8.99 8.99 8.99 8.99 1.8K
12:39 9.00 9.00 9.00 8.99 2.8K
12:41 9.00 9.00 9.00 8.99 0.5K
12:42 9.00 9.00 9.00 8.99 1.2K
12:44 9.00 9.00 9.00 8.99 1.3K
12:45 9.00 9.00 9.00 8.99 2.0K
12:47 9.00 9.00 9.00 9.00 5.3K
12:48 9.00 9.00 9.00 8.99 0.7K
12:49 9.00 9.00 9.00 8.99 0.8K
12:50 9.00 9.00 9.00 8.99 0.7K
12:51 9.00 9.00 9.00 8.99 4.4K
12:55 9.00 9.01 9.00 9.01 3.9K
12:57 9.01 9.01 9.01 9.01 0.8K
12:58 9.01 9.01 9.01 9.01 1.2K
13:00 9.01 9.02 9.01 9.02 2.8K
13:01 9.02 9.03 9.02 9.03 1.7K
13:02 9.03 9.03 9.03 9.03 0.8K
13:03 9.03 9.03 9.03 9.03 0.4K
13:04 9.03 9.03 9.03 9.03 2.6K
13:05 9.03 9.04 9.03 9.04 3.3K
13:06 9.04 9.04 9.04 9.04 0.5K
13:07 9.04 9.05 9.04 9.05 0.9K
13:08 9.05 9.05 9.05 9.05 0.8K
13:10 9.05 9.05 9.05 9.05 0.4K
13:11 9.04 9.04 9.04 9.04 5.1K
13:12 9.04 9.04 9.04 9.04 0.4K
13:13 9.04 9.04 9.04 9.04 1.4K
13:14 9.03 9.05 9.03 9.04 7.2K
13:15 9.05 9.05 9.04 9.04 1.4K
13:16 9.05 9.05 9.05 9.05 0.2K
13:17 9.05 9.05 9.05 9.05 2.8K
13:18 9.05 9.05 9.05 9.05 2.9K
13:19 9.07 9.07 9.07 9.07 2.2K
13:20 9.06 9.06 9.06 9.06 4.2K
13:21 9.06 9.06 9.06 9.06 0.9K
13:23 9.06 9.06 9.06 9.06 0.4K
13:24 9.06 9.06 9.06 9.06 0.3K
13:25 9.06 9.07 9.06 9.07 3.0K
13:26 9.07 9.07 9.07 9.07 0.5K
13:27 9.07 9.07 9.07 9.07 0.9K
13:29 9.07 9.07 9.07 9.07 2.5K
13:30 9.07 9.07 9.07 9.07 0.8K
13:32 9.07 9.07 9.07 9.07 2.0K
13:33 9.08 9.08 9.08 9.07 0.8K
13:34 9.08 9.09 9.08 9.09 2.8K
13:35 9.09 9.09 9.09 9.09 0.1K
13:36 9.09 9.09 9.09 9.09 1.4K
13:37 9.09 9.09 9.09 9.09 0.6K
13:39 9.09 9.09 9.09 9.09 1.0K
13:40 9.09 9.09 9.09 9.09 0.1K
13:41 9.09 9.09 9.09 9.09 2.6K
13:43 9.10 9.10 9.10 9.10 0.6K
13:44 9.10 9.10 9.10 9.10 1.1K
13:45 9.10 9.10 9.10 9.10 4.4K
13:46 9.10 9.10 9.10 9.10 3.6K
13:47 9.10 9.10 9.10 9.10 0.5K
13:48 9.10 9.10 9.10 9.10 4.2K
13:49 9.10 9.10 9.08 9.07 16.6K
13:51 9.08 9.08 9.08 9.08 2.6K
13:52 9.09 9.09 9.09 9.09 1.8K
13:54 9.09 9.09 9.09 9.09 2.1K
13:55 9.09 9.09 9.09 9.09 0.9K
13:56 9.11 9.11 9.11 9.11 9.2K
13:57 9.11 9.11 9.11 9.11 1.0K
13:58 9.11 9.11 9.11 9.11 0.1K
13:59 9.11 9.12 9.11 9.12 3.0K
14:00 9.12 9.12 9.12 9.12 1.3K
14:01 9.13 9.13 9.13 9.13 0.4K
14:02 9.13 9.13 9.13 9.13 0.7K
14:03 9.13 9.13 9.13 9.13 1.7K
14:04 9.13 9.15 9.13 9.15 4.6K
14:05 9.15 9.15 9.14 9.14 9.4K
14:06 9.13 9.13 9.13 9.13 2.2K
14:07 9.13 9.13 9.12 9.12 1.7K
14:08 9.11 9.11 9.08 9.08 2.3K
14:09 9.08 9.08 9.08 9.07 1.7K
14:10 9.07 9.09 9.07 9.09 7.7K
14:11 9.09 9.09 9.09 9.09 1.2K
14:12 9.08 9.08 9.08 9.07 4.3K
14:13 9.08 9.08 9.08 9.07 0.9K
14:14 9.08 9.08 9.08 9.07 1.3K
14:15 9.08 9.08 9.08 9.07 1.6K
14:16 9.08 9.08 9.08 9.07 3.1K
14:17 9.07 9.07 9.07 9.07 4.9K
14:18 9.07 9.07 9.06 9.06 7.7K
14:19 9.07 9.07 9.07 9.07 0.9K
14:20 9.07 9.07 9.07 9.07 2.0K
14:21 9.07 9.07 9.07 9.07 0.4K
14:22 9.07 9.07 9.07 9.07 1.5K
14:23 9.07 9.07 9.07 9.07 1.0K
14:24 9.07 9.07 9.07 9.07 0.8K
14:25 9.07 9.07 9.07 9.07 1.8K
14:26 9.07 9.07 9.07 9.07 2.5K
14:27 9.07 9.07 9.07 9.07 3.3K
14:29 9.07 9.07 9.07 9.07 1.1K
14:30 9.07 9.07 9.07 9.07 0.9K
14:31 9.07 9.07 9.07 9.07 0.6K
14:32 9.06 9.06 9.06 9.06 18.5K
14:33 9.06 9.06 9.06 9.06 1.3K
14:34 9.06 9.06 9.06 9.06 1.0K
14:35 9.06 9.06 9.06 9.06 1.1K
14:36 9.06 9.06 9.06 9.06 1.3K
14:37 9.06 9.06 9.06 9.06 1.3K
14:38 9.06 9.06 9.06 9.06 0.5K
14:39 9.06 9.06 9.06 9.06 0.9K
14:40 9.06 9.06 9.06 9.06 1.2K
14:41 9.06 9.10 9.06 9.10 33.1K
14:42 9.10 9.10 9.10 9.10 3.8K
14:43 9.10 9.10 9.10 9.10 10.0K
14:45 9.10 9.10 9.10 9.10 1.3K
14:46 9.10 9.11 9.09 9.10 19.9K
14:47 9.09 9.09 9.09 9.09 2.0K
14:48 9.09 9.09 9.09 9.09 0.7K
14:49 9.10 9.10 9.10 9.10 3.7K
14:50 9.10 9.10 9.10 9.10 6.5K
14:51 9.10 9.11 9.10 9.11 3.8K
14:52 9.11 9.11 9.11 9.11 1.6K
14:53 9.11 9.11 9.11 9.11 0.6K
14:54 9.11 9.11 9.11 9.11 4.6K
14:55 9.11 9.11 9.08 9.08 5.1K
14:56 9.07 9.07 9.07 9.07 2.2K
14:57 9.07 9.07 9.07 9.07 2.6K
14:58 9.06 9.06 9.06 9.06 3.0K
14:59 9.06 9.07 9.06 9.07 4.9K
15:00 9.07 9.08 9.07 9.08 4.4K
15:02 9.08 9.09 9.08 9.09 3.5K
15:03 9.09 9.09 9.09 9.09 1.4K
15:04 9.09 9.09 9.09 9.09 0.7K
15:05 9.09 9.09 9.08 9.09 3.5K
15:06 9.09 9.09 9.09 9.09 1.6K
15:07 9.09 9.09 9.09 9.09 1.1K
15:08 9.09 9.09 9.08 9.07 11.0K
15:09 9.07 9.07 9.05 9.05 3.7K
15:10 9.06 9.06 9.06 9.06 2.2K
15:11 9.06 9.06 9.05 9.05 2.9K
15:12 9.05 9.07 9.05 9.07 8.1K
15:13 9.07 9.07 9.07 9.07 1.6K
15:14 9.07 9.09 9.07 9.09 5.0K
15:15 9.09 9.09 9.09 9.09 0.5K
15:16 9.09 9.09 9.09 9.09 1.7K
15:17 9.09 9.10 9.09 9.10 4.8K
15:18 9.10 9.13 9.10 9.13 17.6K
15:19 9.13 9.13 9.13 9.13 4.0K
15:20 9.13 9.13 9.13 9.13 5.6K
15:21 9.13 9.14 9.12 9.14 16.9K
15:22 9.15 9.15 9.15 9.15 1.4K
15:23 9.15 9.15 9.15 9.15 1.3K
15:24 9.15 9.15 9.14 9.15 8.1K
15:25 9.15 9.15 9.15 9.15 4.9K
15:26 9.16 9.16 9.16 9.15 2.0K
15:27 9.16 9.16 9.16 9.15 3.2K
15:28 9.16 9.16 9.16 9.15 3.4K
15:29 9.16 9.16 9.16 9.16 23.3K
15:30 9.16 9.16 9.16 9.16 5.0K
15:31 9.16 9.16 9.14 9.14 15.9K
15:32 9.14 9.14 9.14 9.14 4.0K
15:33 9.14 9.14 9.12 9.12 9.6K
15:34 9.12 9.13 9.12 9.13 3.1K
15:35 9.13 9.13 9.13 9.13 18.0K
15:36 9.14 9.15 9.14 9.15 14.7K
15:37 9.15 9.15 9.12 9.12 10.6K
15:38 9.12 9.12 9.11 9.12 2.9K
15:39 9.12 9.13 9.12 9.13 7.0K
15:40 9.13 9.13 9.13 9.13 6.3K
15:41 9.13 9.13 9.13 9.13 1.9K
15:42 9.13 9.13 9.11 9.11 18.2K
15:43 9.11 9.11 9.11 9.11 2.9K
15:44 9.11 9.11 9.11 9.11 4.0K
15:45 9.11 9.11 9.11 9.11 6.9K
15:46 9.11 9.11 9.11 9.11 4.1K
15:47 9.11 9.11 9.11 9.11 11.4K
15:48 9.11 9.11 9.11 9.11 6.6K
15:49 9.11 9.11 9.11 9.11 4.5K
15:50 9.13 9.15 9.13 9.15 50.0K
15:51 9.15 9.17 9.14 9.14 28.6K
15:52 9.15 9.15 9.15 9.15 16.4K
15:53 9.16 9.16 9.16 9.15 14.2K
15:54 9.15 9.15 9.15 9.15 19.9K
15:55 9.16 9.16 9.16 9.16 25.9K
15:56 9.14 9.14 9.13 9.13 48.2K
15:57 9.13 9.13 9.11 9.11 33.7K
15:58 9.11 9.11 9.10 9.10 46.1K
15:59 9.10 9.10 9.07 9.08 415.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据