JHS基金

JHS
🏛️ 美国 →
11.80
最后更新: 2025-10-02
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 10.92 11.02 10.80 10.88 0.0M
2023-12-28 10.90 10.97 10.86 10.87 0.0M
2023-12-27 10.92 10.98 10.88 10.88 0.0M
2023-12-26 10.91 10.98 10.86 10.88 0.0M
2023-12-22 10.90 11.02 10.81 10.82 0.0M
2023-12-21 10.89 10.91 10.86 10.88 0.0M
2023-12-20 10.86 10.88 10.80 10.88 0.0M
2023-12-19 10.84 10.88 10.84 10.86 0.0M
2023-12-18 10.87 10.87 10.83 10.84 0.0M
2023-12-15 10.85 10.88 10.80 10.88 0.0M
2023-12-14 10.72 10.86 10.72 10.82 0.0M
2023-12-13 10.56 10.68 10.39 10.68 0.1M
2023-12-12 10.54 10.59 10.51 10.55 0.0M
2023-12-11 10.48 10.56 10.48 10.53 0.0M
2023-12-08 10.52 10.55 10.51 10.51 0.0M
2023-12-07 10.68 10.73 10.67 10.72 0.0M
2023-12-06 10.66 10.72 10.66 10.70 0.0M
2023-12-05 10.63 10.75 10.63 10.68 0.0M
2023-12-04 10.67 10.67 10.58 10.60 0.0M
2023-12-01 10.50 10.70 10.50 10.69 0.0M
2023-11-30 10.49 10.60 10.49 10.50 0.0M
2023-11-29 10.45 10.59 10.45 10.50 0.1M
2023-11-28 10.48 10.48 10.42 10.44 0.0M
2023-11-27 10.43 10.46 10.41 10.44 0.0M
2023-11-24 10.42 10.43 10.41 10.42 0.0M
2023-11-22 10.43 10.43 10.40 10.42 0.0M
2023-11-21 10.34 10.40 10.30 10.36 0.0M
2023-11-20 10.37 10.38 10.34 10.34 0.0M
2023-11-17 10.42 10.43 10.35 10.36 0.0M
2023-11-16 10.31 10.36 10.31 10.36 0.0M
2023-11-15 10.28 10.31 10.25 10.26 0.0M
2023-11-14 10.26 10.34 10.26 10.31 0.0M
2023-11-13 10.11 10.15 10.09 10.14 0.0M
2023-11-10 10.07 10.28 10.07 10.16 0.0M
2023-11-09 10.19 10.24 9.80 10.04 0.0M
2023-11-08 10.19 10.21 10.19 10.21 0.0M
2023-11-07 10.15 10.27 10.15 10.16 0.0M
2023-11-06 10.16 10.17 10.11 10.15 0.0M
2023-11-03 10.20 10.30 10.18 10.20 0.0M
2023-11-02 9.96 10.11 9.96 10.09 0.0M
2023-11-01 9.80 9.94 9.80 9.93 0.0M
2023-10-31 9.78 9.87 9.78 9.80 0.0M
2023-10-30 9.78 9.83 9.76 9.77 0.0M
2023-10-27 9.76 9.80 9.76 9.79 0.0M
2023-10-26 9.79 9.82 9.76 9.76 0.0M
2023-10-25 9.83 9.83 9.79 9.80 0.0M
2023-10-24 9.87 9.93 9.83 9.88 0.0M
2023-10-23 9.78 9.88 9.78 9.84 0.0M
2023-10-20 9.95 9.95 9.85 9.85 0.0M
2023-10-19 10.01 10.01 9.87 9.93 0.0M
2023-10-18 10.06 10.09 10.00 10.06 0.0M
2023-10-17 10.08 10.11 10.08 10.10 0.0M
2023-10-16 10.16 10.19 10.14 10.18 0.0M
2023-10-13 10.13 10.23 10.11 10.18 0.0M
2023-10-12 10.19 10.19 10.06 10.08 0.0M
2023-10-11 10.20 10.24 10.14 10.19 0.0M
2023-10-10 10.09 10.15 10.08 10.13 0.0M
2023-10-09 10.11 10.14 10.03 10.11 0.0M
2023-10-06 10.06 10.10 10.05 10.08 0.0M
2023-10-05 10.11 10.20 10.10 10.11 0.0M
2023-10-04 10.12 10.17 10.08 10.16 0.0M
2023-10-03 10.15 10.19 10.11 10.13 0.0M
2023-10-02 10.21 10.29 10.15 10.16 0.0M
2023-09-29 10.29 10.43 10.23 10.26 0.0M
2023-09-28 10.23 10.23 10.12 10.22 0.0M
2023-09-27 10.24 10.30 10.20 10.25 0.0M
2023-09-26 10.31 10.35 10.21 10.23 0.0M
2023-09-25 10.37 10.37 10.28 10.28 0.0M
2023-09-22 10.39 10.44 10.35 10.35 0.0M
2023-09-21 10.44 10.44 10.38 10.39 0.0M
2023-09-20 10.55 10.57 10.49 10.54 0.0M
2023-09-19 10.55 10.55 10.48 10.48 0.0M
2023-09-18 10.52 10.63 10.52 10.52 0.0M
2023-09-15 10.61 10.61 10.57 10.57 0.0M
2023-09-14 10.72 10.76 10.65 10.66 0.0M
2023-09-13 10.70 10.77 10.67 10.69 0.0M
2023-09-12 10.67 10.67 10.60 10.67 0.0M
2023-09-11 10.61 10.67 10.60 10.67 0.0M
2023-09-08 10.62 10.64 10.61 10.63 0.0M
2023-09-07 10.62 10.71 10.62 10.66 0.0M
2023-09-06 10.65 10.69 10.65 10.69 0.0M
2023-09-05 10.72 10.72 10.64 10.68 0.0M
2023-09-01 10.74 10.83 10.74 10.76 0.0M
2023-08-31 10.75 10.78 10.75 10.78 0.0M
2023-08-30 10.70 10.76 10.68 10.75 0.0M
2023-08-29 10.65 10.77 10.65 10.72 0.0M
2023-08-28 10.71 10.75 10.69 10.70 0.0M
2023-08-25 10.72 10.73 10.69 10.71 0.0M
2023-08-24 10.76 10.79 10.68 10.70 0.0M
2023-08-23 10.72 10.82 10.69 10.74 0.0M
2023-08-22 10.72 10.83 10.61 10.65 0.0M
2023-08-21 10.69 10.77 10.67 10.70 0.0M
2023-08-18 10.66 10.72 10.64 10.66 0.0M
2023-08-17 10.67 10.67 10.61 10.63 0.0M
2023-08-16 10.63 10.67 10.62 10.67 0.0M
2023-08-15 10.71 10.76 10.66 10.66 0.0M
2023-08-14 10.78 10.80 10.75 10.75 0.0M
2023-08-11 10.91 10.91 10.80 10.80 0.0M
2023-08-10 10.91 10.95 10.86 10.93 0.0M
2023-08-09 10.88 10.90 10.86 10.86 0.0M
2023-08-08 10.84 10.91 10.84 10.86 0.0M
2023-08-07 10.80 10.83 10.77 10.81 0.0M
2023-08-04 10.76 10.84 10.76 10.79 0.0M
2023-08-03 10.78 10.78 10.69 10.69 0.0M
2023-08-02 10.85 10.85 10.78 10.80 0.0M
2023-08-01 10.89 10.89 10.83 10.85 0.0M
2023-07-31 10.92 11.00 10.88 11.00 0.0M
2023-07-28 10.80 10.91 10.80 10.91 0.0M
2023-07-27 10.82 10.84 10.76 10.78 0.0M
2023-07-26 10.82 10.85 10.81 10.82 0.0M
2023-07-25 10.82 10.82 10.76 10.81 0.0M
2023-07-24 10.84 10.84 10.80 10.83 0.0M
2023-07-21 10.82 10.85 10.78 10.81 0.0M
2023-07-20 10.81 10.81 10.76 10.78 0.0M
2023-07-19 10.83 10.87 10.83 10.86 0.0M
2023-07-18 10.80 10.85 10.80 10.84 0.0M
2023-07-17 10.80 10.81 10.76 10.80 0.0M
2023-07-14 10.83 10.83 10.79 10.79 0.0M
2023-07-13 10.83 10.86 10.82 10.85 0.0M
2023-07-12 10.78 10.80 10.74 10.79 0.0M
2023-07-11 10.75 10.80 10.72 10.73 0.0M
2023-07-10 10.58 10.77 10.58 10.73 0.0M
2023-07-07 10.62 10.73 10.62 10.70 0.0M
2023-07-06 10.68 10.68 10.64 10.67 0.0M
2023-07-05 10.73 10.78 10.71 10.74 0.0M
2023-07-03 10.76 10.76 10.66 10.75 0.0M
2023-06-30 10.82 10.82 10.76 10.77 0.0M
2023-06-29 10.72 10.74 10.71 10.72 0.0M
2023-06-28 10.79 10.81 10.76 10.80 0.0M
2023-06-27 10.72 10.76 10.72 10.75 0.0M
2023-06-26 10.71 10.77 10.70 10.72 0.0M
2023-06-23 10.71 10.75 10.71 10.73 0.0M
2023-06-22 10.72 10.72 10.68 10.71 0.0M
2023-06-21 10.74 10.76 10.72 10.75 0.0M
2023-06-20 10.70 10.80 10.70 10.74 0.0M
2023-06-16 10.76 10.77 10.69 10.73 0.0M
2023-06-15 10.78 10.81 10.78 10.80 0.0M
2023-06-14 10.70 10.78 10.70 10.78 0.0M
2023-06-13 10.75 10.75 10.69 10.70 0.0M
2023-06-12 10.65 10.74 10.65 10.73 0.1M
2023-06-09 10.79 10.79 10.75 10.77 0.0M
2023-06-08 10.83 11.00 10.83 10.88 0.0M
2023-06-07 10.79 10.84 10.79 10.83 0.0M
2023-06-06 10.81 10.84 10.80 10.82 0.0M
2023-06-05 10.84 10.85 10.82 10.83 0.0M
2023-06-02 10.91 10.91 10.86 10.89 0.0M
2023-06-01 10.88 10.93 10.87 10.91 0.0M
2023-05-31 10.82 10.89 10.82 10.88 0.0M
2023-05-30 10.78 10.86 10.78 10.85 0.0M
2023-05-26 10.73 10.82 10.72 10.78 0.0M
2023-05-25 10.75 10.80 10.73 10.76 0.0M
2023-05-24 10.90 10.90 10.79 10.82 0.0M
2023-05-23 10.84 10.87 10.78 10.82 0.0M
2023-05-22 10.82 10.86 10.81 10.84 0.0M
2023-05-19 10.86 10.87 10.82 10.83 0.0M
2023-05-18 10.83 10.90 10.83 10.88 0.0M
2023-05-17 10.88 10.91 10.88 10.91 0.0M
2023-05-16 10.86 10.91 10.86 10.87 0.0M
2023-05-15 10.90 10.93 10.87 10.89 0.0M
2023-05-12 10.97 10.99 10.90 10.91 0.0M
2023-05-11 11.00 11.03 10.99 11.01 0.0M
2023-05-10 10.94 10.99 10.94 10.96 0.0M
2023-05-09 10.95 10.95 10.87 10.88 0.0M
2023-05-08 10.98 10.98 10.88 10.91 0.0M
2023-05-05 10.96 11.00 10.94 10.98 0.0M
2023-05-04 10.87 10.98 10.87 10.96 0.0M
2023-05-03 10.89 11.00 10.89 10.95 0.0M
2023-05-02 10.91 11.00 10.88 10.89 0.0M
2023-05-01 10.96 10.99 10.85 10.85 0.0M
2023-04-28 10.98 11.03 10.98 11.00 0.1M
2023-04-27 11.00 11.00 10.95 10.95 0.0M
2023-04-26 10.96 11.01 10.96 11.00 0.0M
2023-04-25 11.00 11.00 10.95 10.95 0.0M
2023-04-24 10.96 10.97 10.82 10.97 0.0M
2023-04-21 10.98 10.99 10.91 10.95 0.0M
2023-04-20 11.03 11.03 10.94 10.98 0.0M
2023-04-19 10.97 10.99 10.93 10.98 0.0M
2023-04-18 10.97 11.03 10.96 10.96 0.0M
2023-04-17 11.05 11.05 10.95 10.97 0.0M
2023-04-14 11.08 11.12 11.06 11.08 0.0M
2023-04-13 11.15 11.18 11.12 11.12 0.0M
2023-04-12 11.21 11.21 11.09 11.14 0.0M
2023-04-11 11.09 11.18 11.08 11.16 0.0M
2023-04-10 11.11 11.11 11.04 11.09 0.0M
2023-04-06 11.16 11.16 11.12 11.14 0.0M
2023-04-05 11.06 11.12 11.05 11.12 0.0M
2023-04-04 11.01 11.09 10.99 11.04 0.0M
2023-04-03 11.00 11.05 10.96 11.03 0.0M
2023-03-31 10.97 11.00 10.90 10.92 0.0M
2023-03-30 10.93 10.94 10.90 10.92 0.0M
2023-03-29 10.84 10.92 10.81 10.91 0.0M
2023-03-28 10.81 10.84 10.79 10.82 0.0M
2023-03-27 10.82 10.88 10.78 10.81 0.0M
2023-03-24 10.91 10.98 10.89 10.90 0.0M
2023-03-23 10.86 10.91 10.84 10.90 0.0M
2023-03-22 10.82 10.91 10.80 10.86 0.0M
2023-03-21 10.82 10.95 10.79 10.83 0.0M
2023-03-20 10.89 10.89 10.84 10.88 0.0M
2023-03-17 10.87 10.91 10.84 10.87 0.0M
2023-03-16 10.82 10.94 10.82 10.90 0.0M
2023-03-15 10.87 10.96 10.67 10.80 0.0M
2023-03-14 10.92 11.23 10.82 10.85 0.0M
2023-03-13 10.81 10.95 10.62 10.85 0.0M
2023-03-10 10.84 10.86 10.71 10.76 0.0M
2023-03-09 10.87 10.87 10.75 10.82 0.1M
2023-03-08 10.87 10.90 10.84 10.87 0.0M
2023-03-07 10.85 10.90 10.85 10.87 0.0M
2023-03-06 10.92 10.96 10.88 10.90 0.1M
2023-03-03 10.92 10.96 10.91 10.94 0.0M
2023-03-02 10.85 10.93 10.85 10.92 0.0M
2023-03-01 10.93 11.00 10.93 10.95 0.0M
2023-02-28 10.93 11.03 10.93 11.00 0.0M
2023-02-27 10.97 11.00 10.95 10.97 0.0M
2023-02-24 10.94 10.98 10.92 10.97 0.0M
2023-02-23 10.98 11.05 10.98 11.04 0.0M
2023-02-22 11.04 11.08 10.93 10.98 0.0M
2023-02-21 11.19 11.19 11.03 11.07 0.1M
2023-02-17 11.27 11.28 11.19 11.27 0.0M
2023-02-16 11.29 11.32 11.27 11.29 0.0M
2023-02-15 11.38 11.38 11.33 11.37 0.0M
2023-02-14 11.38 11.41 11.36 11.41 0.0M
2023-02-13 11.45 11.48 11.38 11.46 0.0M
2023-02-10 11.43 11.46 11.39 11.44 0.0M
2023-02-09 11.45 11.53 11.43 11.46 0.0M
2023-02-08 11.44 11.47 11.42 11.44 0.0M
2023-02-07 11.47 11.48 11.44 11.47 0.0M
2023-02-06 11.53 11.55 11.45 11.51 0.0M
2023-02-03 11.56 11.66 11.53 11.66 0.0M
2023-02-02 11.57 11.70 11.57 11.68 0.0M
2023-02-01 11.49 11.61 11.49 11.56 0.0M
2023-01-31 11.49 11.53 11.47 11.51 0.0M
2023-01-30 11.38 11.47 11.38 11.44 0.0M
2023-01-27 11.38 11.44 11.38 11.42 0.0M
2023-01-26 11.41 11.43 11.31 11.40 0.0M
2023-01-25 11.46 11.46 11.33 11.44 0.0M
2023-01-24 11.45 11.50 11.44 11.47 0.0M
2023-01-23 11.46 11.49 11.42 11.47 0.0M
2023-01-20 11.43 11.54 11.42 11.47 0.0M
2023-01-19 11.48 11.50 11.44 11.49 0.0M
2023-01-18 11.43 11.54 11.43 11.49 0.0M
2023-01-17 11.30 11.37 11.30 11.32 0.0M
2023-01-13 11.32 11.44 11.32 11.36 0.0M
2023-01-12 11.29 11.39 11.25 11.35 0.0M
2023-01-11 11.18 11.29 11.18 11.25 0.0M
2023-01-10 11.15 11.17 11.15 11.17 0.0M
2023-01-09 11.10 11.21 11.05 11.17 0.0M
2023-01-06 11.02 11.13 10.99 11.10 0.0M
2023-01-05 10.90 11.01 10.90 10.99 0.0M
2023-01-04 10.86 11.08 10.85 10.98 0.1M
2023-01-03 10.76 10.85 10.73 10.81 0.0M