JIVA Technologies Inc

JIVA
🏛️ 美国 →
0.04
最后更新: 2025-09-25
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 40.80 69.36 37.40 53.47 0.0M
2022-12-29 37.40 50.22 37.40 50.22 0.0M
2022-12-28 50.22 51.00 37.40 37.40 0.0M
2022-12-27 33.66 56.30 32.64 56.30 0.0M
2022-12-23 30.60 52.05 30.60 52.05 0.0M
2022-12-22 38.25 44.20 22.10 40.65 0.0M
2022-12-21 57.80 61.20 51.00 51.00 0.0M
2022-12-20 62.05 70.09 57.80 57.80 0.0M
2022-12-19 48.96 70.09 48.96 70.09 0.0M
2022-12-16 70.09 70.09 62.05 70.09 0.0M
2022-12-15 70.09 78.13 70.09 78.13 0.0M
2022-12-14 62.05 78.13 62.05 70.09 0.0M
2022-12-13 61.20 70.09 61.20 70.09 0.0M
2022-12-12 61.20 69.67 61.20 69.67 0.0M
2022-12-09 78.13 78.13 67.97 72.30 0.0M
2022-12-08 78.24 135.97 38.90 67.90 0.0M
2022-12-07 81.60 170.00 71.47 144.50 0.0M
2022-12-06 71.40 78.20 71.40 78.20 0.0M
2022-12-02 76.50 76.53 76.50 76.53 0.0M
2022-11-30 81.60 81.60 81.60 81.60 0.0M
2022-11-29 75.31 81.60 74.80 81.60 0.0M
2022-11-28 74.80 85.00 74.80 85.00 0.0M
2022-11-25 68.00 76.50 68.00 76.50 0.0M
2022-11-23 76.50 76.50 76.50 76.50 0.0M
2022-11-22 85.00 85.00 68.00 76.50 0.0M
2022-11-21 68.00 76.50 68.00 76.50 0.0M
2022-11-18 68.95 85.00 68.03 85.00 0.0M
2022-11-17 76.50 76.50 76.50 76.50 0.0M
2022-11-16 64.60 77.35 64.60 77.35 0.0M
2022-11-15 62.90 74.80 62.90 74.80 0.0M
2022-11-14 64.60 73.10 64.60 73.10 0.0M
2022-11-11 74.80 74.80 64.60 64.60 0.0M
2022-11-10 61.20 74.80 61.20 64.60 0.0M
2022-11-09 61.20 70.72 61.20 61.20 0.0M
2022-11-08 51.00 73.10 49.47 73.10 0.0M
2022-11-07 49.23 85.00 49.23 85.00 0.0M
2022-11-04 93.50 93.50 41.31 63.92 0.0M
2022-11-03 62.90 62.90 45.93 45.93 0.0M
2022-11-02 70.62 72.25 37.40 72.25 0.0M
2022-11-01 60.28 93.50 51.27 93.50 0.0M
2022-10-31 65.93 73.95 65.93 73.95 0.0M
2022-10-28 54.50 80.58 51.10 80.58 0.0M
2022-10-27 79.48 93.50 37.40 72.30 0.0M
2022-10-26 65.96 85.00 48.96 85.00 0.0M
2022-10-25 102.00 102.00 37.43 72.76 0.0M
2022-10-21 59.36 78.78 44.20 78.78 0.0M
2022-10-20 58.82 83.64 40.80 83.64 0.0M
2022-10-19 64.60 83.78 47.63 83.64 0.0M
2022-10-18 55.51 57.66 51.41 53.67 0.0M
2022-10-17 60.35 71.94 50.39 50.39 0.0M
2022-10-14 88.50 88.50 61.20 61.20 0.0M
2022-10-13 108.27 128.52 92.33 92.33 0.0M
2022-10-12 131.89 136.31 120.50 127.23 0.0M
2022-10-11 85.00 139.91 84.90 134.50 0.0M
2022-10-10 78.20 81.60 78.20 81.60 0.0M
2022-10-07 74.80 79.90 74.80 79.90 0.0M
2022-10-06 70.52 98.16 70.52 74.80 0.0M
2022-10-05 88.40 102.68 85.00 100.27 0.0M
2022-10-04 102.00 119.14 85.00 98.60 0.0M
2022-10-03 119.14 119.14 103.77 103.77 0.0M
2022-09-30 100.37 119.14 98.60 119.14 0.0M
2022-09-29 64.60 102.00 64.60 102.00 0.0M
2022-09-28 99.28 116.86 63.78 87.29 0.0M
2022-09-27 96.63 96.63 96.63 96.63 0.0M
2022-09-23 136.00 152.32 97.92 127.84 0.0M
2022-09-22 136.00 150.28 136.00 149.60 0.0M
2022-09-21 153.68 153.68 136.00 152.32 0.0M
2022-09-20 153.68 156.40 148.92 148.92 0.0M
2022-09-19 170.00 182.24 153.68 163.20 0.0M
2022-09-16 170.00 176.12 170.00 174.76 0.0M
2022-09-15 170.00 183.60 170.00 170.00 0.0M
2022-09-14 185.64 185.64 170.00 181.56 0.0M
2022-09-13 176.80 188.67 170.00 176.80 0.0M
2022-09-12 170.00 191.08 170.00 181.90 0.0M
2022-09-09 170.00 183.60 170.00 170.00 0.0M
2022-09-08 170.00 186.32 144.84 178.84 0.0M
2022-09-07 181.56 185.64 177.48 185.64 0.0M
2022-09-06 178.84 189.99 176.53 185.64 0.0M
2022-09-02 177.48 203.18 177.48 178.84 0.0M
2022-09-01 131.24 204.00 131.24 204.00 0.0M
2022-08-31 156.40 159.80 142.80 154.36 0.0M
2022-08-30 156.40 156.40 147.90 156.40 0.0M
2022-08-29 204.00 204.00 129.88 156.40 0.0M
2022-08-26 153.00 163.20 153.00 163.20 0.0M
2022-08-25 155.04 166.26 149.60 156.40 0.0M
2022-08-24 156.40 158.44 153.68 158.41 0.0M
2022-08-23 135.32 158.44 135.32 153.68 0.0M
2022-08-22 153.68 156.06 153.00 153.00 0.0M
2022-08-19 158.44 158.44 153.00 153.00 0.0M
2022-08-18 161.84 161.84 153.00 155.86 0.0M
2022-08-17 161.16 161.84 156.40 159.12 0.0M
2022-08-16 191.76 191.76 156.40 162.52 0.0M
2022-08-15 191.76 191.76 156.40 157.08 0.0M
2022-08-12 143.48 163.88 143.48 163.88 0.0M
2022-08-11 160.48 167.28 159.80 159.80 0.0M
2022-08-10 163.88 164.56 159.80 163.20 0.0M
2022-08-09 176.80 176.80 155.72 163.20 0.0M
2022-08-08 156.40 196.52 149.60 174.35 0.0M
2022-08-05 160.48 164.80 155.38 156.40 0.0M
2022-08-04 180.20 210.12 158.64 175.44 0.0M
2022-08-03 216.24 216.24 182.92 182.92 0.0M
2022-08-02 258.40 258.40 197.20 210.12 0.0M
2022-08-01 264.52 299.20 234.60 248.20 0.0M
2022-07-29 291.72 296.48 238.00 264.52 0.0M
2022-07-28 251.60 340.00 233.92 261.80 0.0M
2022-07-27 183.60 339.32 183.60 289.68 0.0M
2022-07-26 151.30 204.00 136.00 187.68 0.0M
2022-07-25 149.26 156.74 143.48 147.56 0.0M
2022-07-22 197.88 197.88 157.76 169.32 0.0M
2022-07-21 148.92 176.12 148.92 163.88 0.0M
2022-07-20 191.76 191.76 159.80 162.52 0.0M
2022-07-19 231.20 231.20 155.04 162.52 0.0M
2022-07-18 158.44 231.20 158.44 203.32 0.0M
2022-07-15 174.08 228.48 174.08 207.40 0.0M
2022-07-14 238.00 238.00 206.79 228.48 0.0M
2022-07-13 253.30 265.88 220.46 240.04 0.0M
2022-07-12 291.72 340.00 253.98 264.18 0.0M
2022-07-11 312.12 373.32 284.92 291.72 0.0M
2022-07-08 326.06 348.16 315.38 329.80 0.0M
2022-07-07 367.20 367.20 292.40 332.52 0.0M
2022-07-06 373.32 373.32 312.80 333.20 0.0M
2022-07-05 346.80 357.82 267.92 357.82 0.0M
2022-07-01 418.64 450.84 411.40 411.40 0.0M
2022-06-30 360.40 422.96 341.36 422.96 0.0M
2022-06-29 374.00 374.00 307.02 340.00 0.0M
2022-06-28 336.60 431.12 336.60 379.44 0.0M
2022-06-27 389.50 421.09 389.50 421.09 0.0M
2022-06-24 455.60 455.60 394.40 413.10 0.0M
2022-06-23 445.60 455.60 362.44 418.20 0.0M
2022-06-22 445.84 446.76 367.88 408.00 0.0M
2022-06-21 547.40 547.40 410.04 432.82 0.0M
2022-06-17 656.20 660.28 507.62 547.67 0.0M
2022-06-16 735.08 735.08 639.20 639.20 0.0M
2022-06-15 813.96 813.96 735.08 788.12 0.0M
2022-06-14 827.90 828.92 799.00 813.28 0.0M
2022-06-13 952.00 1,020.00 816.00 855.44 0.0M
2022-06-10 884.00 938.40 792.20 862.24 0.0M
2022-06-09 847.96 867.00 697.68 858.16 0.0M
2022-06-08 813.96 813.96 705.84 763.64 0.0M
2022-06-07 703.80 810.76 703.80 770.10 0.0M
2022-06-06 979.20 979.20 771.12 811.24 0.0M
2022-06-03 937.04 980.56 924.80 938.40 0.0M
2022-06-02 890.80 1,032.92 890.80 987.36 0.0M
2022-06-01 929.56 1,035.64 906.78 1,035.64 0.0M
2022-05-31 970.36 1,037.68 920.72 976.99 0.0M
2022-05-27 640.90 852.72 625.12 848.98 0.0M
2022-05-26 704.48 704.48 654.50 669.12 0.0M
2022-05-25 578.00 716.04 578.00 671.77 0.0M
2022-05-24 623.56 680.00 623.56 657.22 0.0M
2022-05-23 727.60 727.60 606.56 679.32 0.0M
2022-05-20 747.32 747.32 656.20 699.38 0.0M
2022-05-19 678.64 747.32 669.12 744.60 0.0M
2022-05-18 604.52 644.64 583.78 644.64 0.0M
2022-05-17 522.92 605.20 522.92 574.60 0.0M
2022-05-16 522.92 537.20 522.92 536.52 0.0M
2022-05-13 490.28 552.16 490.28 522.92 0.0M
2022-05-12 533.80 533.80 460.36 490.62 0.0M
2022-05-11 612.00 612.00 495.72 503.20 0.0M
2022-05-10 503.20 611.32 503.20 587.52 0.0M
2022-05-09 604.66 612.00 522.92 556.92 0.0M
2022-05-06 544.00 612.68 544.00 585.82 0.0M
2022-05-05 686.80 686.80 571.20 571.20 0.0M
2022-05-04 520.88 644.64 520.88 644.64 0.0M
2022-05-03 639.20 641.92 578.00 634.10 0.0M
2022-05-02 597.04 665.04 597.04 639.00 0.0M
2022-04-29 633.76 660.76 630.36 646.00 0.0M
2022-04-28 612.00 692.92 578.68 692.92 0.0M
2022-04-27 590.24 612.00 562.77 596.36 0.0M
2022-04-26 680.00 751.40 549.44 618.12 0.0M
2022-04-25 625.60 752.76 625.60 752.76 0.0M
2022-04-22 680.00 779.96 680.00 752.76 0.0M
2022-04-21 803.76 862.92 726.24 760.92 0.0M
2022-04-20 828.92 878.56 828.92 878.56 0.0M
2022-04-19 860.74 869.72 800.36 844.56 0.0M
2022-04-18 867.00 907.12 816.00 872.10 0.0M
2022-04-14 901.00 932.96 856.80 907.12 0.0M
2022-04-13 906.44 971.04 855.44 870.81 0.0M
2022-04-12 972.40 1,028.84 865.98 875.50 0.0M
2022-04-11 937.94 1,056.04 909.16 973.76 0.0M
2022-04-08 1,088.00 1,088.00 965.60 965.60 0.0M
2022-04-07 984.64 1,064.88 979.95 1,062.84 0.0M
2022-04-06 1,172.32 1,172.32 952.00 1,014.56 0.0M
2022-04-05 1,000.96 1,088.00 1,000.28 1,006.40 0.0M
2022-04-04 995.52 1,258.00 995.52 1,055.02 0.0M
2022-04-01 1,060.12 1,156.00 977.50 1,122.00 0.0M
2022-03-31 1,009.12 1,074.40 963.90 1,047.20 0.0M
2022-03-30 829.60 988.72 829.60 940.44 0.0M
2022-03-29 1,067.60 1,067.60 877.20 1,005.72 0.0M
2022-03-28 1,071.68 1,071.68 965.60 1,041.76 0.0M
2022-03-25 1,032.24 1,071.68 989.88 989.88 0.0M
2022-03-24 952.00 1,105.68 933.64 1,019.32 0.0M
2022-03-23 992.80 1,172.32 952.00 1,057.06 0.0M
2022-03-22 1,169.60 1,175.04 1,053.47 1,175.04 0.0M
2022-03-21 1,088.00 1,092.08 988.72 1,081.20 0.0M
2022-03-18 839.12 879.92 821.58 879.92 0.0M
2022-03-17 839.12 839.12 789.48 816.00 0.0M
2022-03-16 680.00 838.44 680.00 802.74 0.0M
2022-03-15 782.34 808.52 733.72 795.60 0.0M
2022-03-14 707.20 799.68 707.20 771.80 0.0M
2022-03-11 809.20 839.12 762.42 777.92 0.0M
2022-03-10 862.92 862.92 773.50 808.52 0.0M
2022-03-09 816.00 877.20 748.00 826.06 0.0M
2022-03-08 731.68 731.68 680.00 722.16 0.0M
2022-03-07 765.68 765.68 706.52 706.52 0.0M
2022-03-04 764.32 841.84 764.32 801.92 0.0M
2022-03-03 847.28 847.28 799.92 837.08 0.0M
2022-03-02 856.80 924.46 828.92 884.00 0.0M
2022-03-01 700.40 855.44 700.40 855.44 0.0M
2022-02-28 789.48 857.89 748.00 841.84 0.0M
2022-02-25 877.20 884.00 731.00 864.96 0.0M
2022-02-24 694.55 782.00 680.00 773.57 0.0M
2022-02-23 823.48 860.20 791.52 818.58 0.0M
2022-02-22 761.60 864.96 748.00 816.00 0.0M
2022-02-18 837.76 901.68 837.76 843.20 0.0M
2022-02-17 992.80 992.80 850.00 901.68 0.0M
2022-02-16 894.88 939.76 850.00 887.40 0.0M
2022-02-15 945.20 945.20 843.20 937.11 0.0M
2022-02-14 958.60 958.60 825.52 894.20 0.0M
2022-02-11 874.41 920.72 850.68 888.76 0.0M
2022-02-10 1,020.00 1,020.00 881.96 881.96 0.0M
2022-02-09 1,026.80 1,081.20 922.76 946.90 0.0M
2022-02-08 1,081.20 1,081.20 952.00 1,020.00 0.0M
2022-02-07 954.38 1,098.00 952.00 1,054.00 0.0M
2022-02-04 1,118.60 1,118.60 952.00 986.00 0.0M
2022-02-03 932.28 1,131.52 932.28 1,062.16 0.0M
2022-02-02 1,360.00 1,360.00 952.00 955.74 0.0M
2022-02-01 1,156.00 1,488.52 1,088.00 1,092.08 0.0M
2022-01-31 816.00 1,120.64 775.20 1,120.64 0.0M
2022-01-28 911.20 911.20 756.16 860.20 0.0M
2022-01-27 700.40 831.64 700.40 792.88 0.0M
2022-01-26 782.00 847.55 782.00 782.68 0.0M
2022-01-25 680.00 859.93 680.00 777.92 0.0M
2022-01-24 693.60 924.80 686.80 811.24 0.0M
2022-01-21 774.52 847.96 765.00 847.96 0.0M
2022-01-20 809.20 902.36 809.20 818.04 0.0M
2022-01-19 870.40 987.43 809.40 870.40 0.0M
2022-01-18 877.20 979.20 877.20 960.02 0.0M
2022-01-14 915.28 952.00 913.24 952.00 0.0M
2022-01-13 843.20 990.08 843.20 984.64 0.0M
2022-01-12 1,067.60 1,067.60 952.00 952.00 0.0M
2022-01-11 953.19 998.99 952.00 998.99 0.0M
2022-01-10 1,081.20 1,081.20 884.00 971.72 0.0M
2022-01-07 897.60 1,038.36 897.60 1,001.64 0.0M
2022-01-06 1,128.80 1,128.80 938.40 987.77 0.0M
2022-01-05 1,101.60 1,108.40 986.49 1,011.70 0.0M
2022-01-04 1,039.04 1,137.98 1,020.00 1,095.48 0.0M
2022-01-03 1,020.00 1,149.88 1,020.00 1,122.00 0.0M