江森自控公司

JCI
🏛️ 美国 →
108.43
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 78.96 80.25 77.80 79.20 52.5K
09:32 79.19 79.19 79.15 79.15 3.3K
09:33 79.26 79.26 79.11 79.17 22.6K
09:34 79.15 79.15 78.91 78.92 9.9K
09:35 78.92 78.96 78.80 78.89 5.7K
09:36 78.78 79.00 78.78 79.00 6.8K
09:37 78.87 78.88 78.70 78.70 7.5K
09:38 78.76 79.28 78.76 79.28 11.9K
09:39 79.46 79.93 79.46 79.76 110.5K
09:40 79.80 80.07 79.66 79.71 20.7K
09:41 79.63 79.93 79.63 79.93 10.2K
09:42 79.93 80.11 79.75 80.11 4.4K
09:43 80.06 80.11 79.93 79.93 4.5K
09:44 79.80 80.12 79.80 79.91 6.3K
09:45 80.04 80.10 80.03 80.07 5.6K
09:46 79.97 80.04 79.79 80.02 9.7K
09:47 79.94 79.94 79.82 79.82 4.5K
09:48 79.82 79.94 79.82 79.94 6.0K
09:49 79.87 79.95 79.87 79.95 5.2K
09:50 79.93 80.02 79.92 80.02 7.0K
09:51 80.02 80.02 79.70 79.71 9.1K
09:52 79.70 79.93 79.70 79.93 12.8K
09:53 79.98 79.98 79.67 79.74 13.2K
09:54 79.65 79.71 79.60 79.60 3.9K
09:55 79.68 79.70 79.55 79.55 4.5K
09:56 79.55 79.55 79.47 79.54 10.7K
09:57 79.61 79.66 79.54 79.66 5.6K
09:58 79.72 79.75 79.64 79.64 7.1K
09:59 79.73 79.73 79.66 79.66 21.6K
10:00 79.57 79.72 79.57 79.57 15.1K
10:01 79.78 80.13 79.57 79.57 35.4K
10:02 79.78 79.82 79.69 79.72 30.5K
10:03 79.78 79.78 79.73 79.74 7.1K
10:04 79.84 79.85 79.76 79.76 3.5K
10:05 79.81 80.10 79.81 80.10 3.0K
10:06 80.10 80.10 79.88 79.88 9.4K
10:07 79.88 79.95 79.86 79.95 5.2K
10:08 79.91 79.92 79.81 79.87 4.9K
10:09 79.87 79.94 79.87 79.94 2.2K
10:10 80.02 80.02 79.99 79.99 1.3K
10:11 79.99 80.00 79.93 79.93 4.9K
10:12 80.02 80.03 80.02 80.02 3.3K
10:13 80.02 80.16 80.02 80.16 13.3K
10:14 80.26 80.30 80.19 80.19 10.1K
10:15 80.12 80.15 80.05 80.11 5.8K
10:16 80.11 80.11 79.91 79.91 5.0K
10:17 79.91 79.91 79.67 79.67 3.2K
10:18 79.77 79.77 79.69 79.73 3.3K
10:19 79.69 79.69 79.62 79.62 3.7K
10:20 79.65 79.72 79.65 79.67 7.2K
10:21 79.66 79.66 79.57 79.58 4.1K
10:22 79.58 79.58 79.40 79.40 2.4K
10:23 79.40 79.52 79.40 79.52 3.8K
10:24 79.52 79.78 79.52 79.71 9.1K
10:25 79.77 79.84 79.77 79.79 3.2K
10:26 79.79 79.79 79.76 79.76 4.0K
10:27 79.75 79.91 79.75 79.91 6.3K
10:28 79.91 79.91 79.85 79.85 3.6K
10:29 79.84 79.90 79.84 79.90 12.3K
10:30 79.97 79.97 79.90 79.90 5.1K
10:31 79.90 79.97 79.90 79.96 8.8K
10:32 79.96 79.96 79.88 79.88 5.1K
10:33 79.93 79.94 79.93 79.94 2.7K
10:34 79.94 80.18 79.94 80.18 2.6K
10:35 80.18 80.18 80.11 80.17 2.8K
10:36 80.17 80.22 80.17 80.21 1.9K
10:37 80.24 80.26 80.24 80.26 5.9K
10:38 80.26 80.26 80.06 80.06 8.4K
10:39 80.06 80.06 80.06 80.06 2.2K
10:40 80.06 80.06 79.89 80.01 8.8K
10:41 79.99 80.00 79.91 80.00 13.7K
10:42 80.00 80.00 79.89 79.89 4.6K
10:43 79.89 79.94 79.86 79.94 5.9K
10:44 79.94 80.04 79.94 80.04 2.4K
10:45 80.04 80.04 80.01 80.01 4.4K
10:46 80.04 80.08 80.04 80.07 5.1K
10:47 80.04 80.04 80.02 80.02 5.3K
10:48 80.06 80.19 80.06 80.19 4.4K
10:49 80.19 80.19 80.04 80.05 6.7K
10:50 80.05 80.05 79.90 79.90 4.4K
10:51 79.91 79.91 79.80 79.80 4.6K
10:52 79.87 79.95 79.87 79.93 12.3K
10:53 79.93 80.01 79.93 79.97 4.4K
10:54 79.95 79.95 79.85 79.85 6.0K
10:55 79.88 79.95 79.88 79.90 9.4K
10:56 79.84 79.85 79.80 79.85 8.3K
10:57 79.89 79.90 79.86 79.86 7.9K
10:58 79.87 79.87 79.81 79.82 7.1K
10:59 79.84 79.84 79.84 79.84 2.2K
11:00 79.86 79.86 79.76 79.77 8.1K
11:01 79.77 79.85 79.44 79.52 33.2K
11:02 79.61 79.61 79.40 79.56 66.8K
11:03 79.66 79.71 79.59 79.59 47.6K
11:04 79.69 79.80 79.64 79.80 6.5K
11:05 79.80 79.81 79.80 79.81 7.1K
11:06 79.80 79.80 79.79 79.79 2.4K
11:07 79.83 79.84 79.75 79.84 16.2K
11:08 79.81 79.86 79.79 79.84 10.8K
11:09 79.84 79.86 79.81 79.85 9.7K
11:10 79.81 79.81 79.67 79.67 6.2K
11:11 79.67 79.72 79.60 79.72 7.6K
11:12 79.64 79.69 79.62 79.69 8.7K
11:13 79.69 79.72 79.66 79.67 5.5K
11:14 79.67 79.73 79.67 79.73 8.8K
11:15 79.71 79.75 79.69 79.69 5.4K
11:16 79.69 79.75 79.63 79.63 11.3K
11:17 79.64 79.66 79.58 79.58 10.2K
11:18 79.61 79.64 79.57 79.60 11.0K
11:19 79.58 79.61 79.56 79.61 5.3K
11:20 79.65 79.65 79.56 79.59 9.5K
11:21 79.56 79.56 79.55 79.56 15.0K
11:22 79.56 79.56 79.49 79.56 5.3K
11:23 79.55 79.64 79.55 79.64 2.3K
11:24 79.31 79.31 79.13 79.19 73.1K
11:25 79.22 79.43 79.22 79.42 13.1K
11:26 79.38 79.38 79.29 79.29 4.6K
11:27 79.26 79.26 79.11 79.18 7.5K
11:28 79.18 79.18 79.09 79.15 16.7K
11:29 79.19 79.19 79.18 79.18 4.7K
11:30 79.18 79.23 79.18 79.23 2.6K
11:31 79.32 79.40 79.31 79.39 5.6K
11:32 79.34 79.34 79.31 79.31 3.6K
11:33 79.25 79.25 79.16 79.16 7.7K
11:34 79.20 79.21 79.16 79.21 5.1K
11:35 79.26 79.33 79.26 79.33 4.6K
11:36 79.30 79.36 79.28 79.28 11.2K
11:37 79.28 79.38 79.24 79.37 4.8K
11:38 79.36 79.46 79.36 79.40 1.8K
11:39 79.41 79.47 79.41 79.47 2.8K
11:40 79.45 79.60 79.45 79.60 5.9K
11:41 79.56 79.61 79.52 79.52 10.4K
11:42 79.56 79.59 79.56 79.59 1.9K
11:43 79.58 79.58 79.49 79.49 8.8K
11:44 79.49 79.50 79.42 79.42 13.3K
11:45 79.39 79.44 79.39 79.44 10.4K
11:46 79.48 79.48 79.29 79.34 23.8K
11:47 79.35 79.35 79.27 79.29 3.7K
11:48 79.22 79.22 79.16 79.16 5.3K
11:49 79.16 79.16 79.10 79.11 12.0K
11:50 79.11 79.16 79.11 79.16 5.1K
11:51 79.16 79.17 79.12 79.17 3.7K
11:52 79.19 79.23 79.18 79.18 1.7K
11:53 79.18 79.18 79.06 79.06 7.2K
11:54 78.97 79.00 78.95 79.00 6.3K
11:55 79.00 79.09 79.00 79.09 2.4K
11:56 79.12 79.16 79.12 79.16 3.0K
11:57 79.21 79.21 79.15 79.15 3.5K
11:58 79.15 79.22 79.15 79.22 7.5K
11:59 79.25 79.25 79.25 79.25 3.3K
12:00 79.25 79.25 79.13 79.13 5.6K
12:01 79.17 79.22 79.16 79.22 3.8K
12:02 79.10 79.17 79.10 79.17 10.0K
12:03 79.11 79.12 79.11 79.12 4.9K
12:04 79.12 79.12 79.05 79.08 12.1K
12:05 79.08 79.08 79.06 79.06 13.1K
12:06 79.09 79.09 79.03 79.03 9.1K
12:07 79.05 79.05 78.88 78.88 4.8K
12:08 78.89 78.92 78.85 78.92 4.9K
12:09 78.92 78.94 78.89 78.94 5.0K
12:10 78.94 78.94 78.87 78.87 2.4K
12:11 78.87 78.92 78.87 78.91 3.4K
12:12 79.02 79.02 78.93 78.93 6.4K
12:13 78.91 78.91 78.83 78.83 3.5K
12:14 78.83 78.87 78.83 78.87 2.3K
12:15 78.87 78.90 78.87 78.87 1.8K
12:16 78.87 78.87 78.77 78.77 5.8K
12:17 78.77 78.77 78.68 78.68 4.3K
12:18 78.72 78.72 78.66 78.69 1.7K
12:19 78.69 78.69 78.61 78.63 18.0K
12:20 78.63 78.63 78.63 78.63 1.3K
12:21 78.63 78.63 78.54 78.60 3.0K
12:22 78.60 78.60 78.58 78.58 0.9K
12:23 78.53 78.53 78.51 78.51 3.0K
12:24 78.52 78.60 78.52 78.59 4.2K
12:25 78.60 78.60 78.55 78.60 2.1K
12:26 78.60 78.61 78.53 78.61 5.6K
12:27 78.63 78.63 78.55 78.55 3.0K
12:28 78.55 78.71 78.55 78.68 3.5K
12:29 78.68 78.81 78.68 78.81 3.6K
12:30 78.81 78.95 78.81 78.87 3.7K
12:31 78.91 78.91 78.85 78.87 5.0K
12:32 78.87 78.88 78.87 78.88 2.7K
12:33 78.88 78.88 78.83 78.88 1.5K
12:34 78.88 78.93 78.88 78.93 4.3K
12:35 78.99 79.00 78.99 79.00 1.3K
12:36 78.97 79.04 78.97 79.04 2.7K
12:37 79.06 79.06 79.06 79.06 2.1K
12:38 79.07 79.10 79.03 79.05 5.8K
12:39 79.05 79.05 79.01 79.03 4.6K
12:40 79.03 79.03 79.03 79.03 0.8K
12:41 78.94 78.99 78.93 78.99 7.6K
12:42 78.99 78.99 78.93 78.93 3.0K
12:43 78.92 78.92 78.87 78.87 2.8K
12:44 78.90 78.97 78.90 78.97 3.5K
12:45 78.97 79.00 78.92 78.96 34.2K
12:46 78.96 78.96 78.85 78.89 5.9K
12:47 78.89 78.89 78.82 78.85 2.7K
12:48 78.85 78.89 78.85 78.86 3.9K
12:49 78.86 78.86 78.71 78.71 9.4K
12:50 78.71 78.71 78.64 78.69 4.0K
12:51 78.64 78.73 78.64 78.67 4.1K
12:52 78.67 78.77 78.67 78.71 14.3K
12:53 78.71 78.75 78.71 78.75 1.7K
12:54 78.75 78.79 78.75 78.78 6.5K
12:55 78.78 78.79 78.78 78.79 1.1K
12:56 78.79 78.84 78.79 78.84 2.7K
12:57 78.88 78.97 78.88 78.97 13.2K
12:58 78.97 79.03 78.97 78.98 11.6K
12:59 79.01 79.03 78.99 78.99 6.5K
13:00 78.99 79.02 78.99 79.02 3.3K
13:01 78.90 78.96 78.66 78.96 34.9K
13:02 78.99 79.06 78.99 79.06 1.5K
13:03 78.95 79.02 78.95 79.02 7.1K
13:04 79.02 79.06 79.02 79.06 3.6K
13:05 79.06 79.06 79.06 79.06 1.2K
13:06 79.06 79.11 79.06 79.11 1.6K
13:07 79.11 79.11 79.06 79.07 3.2K
13:08 79.04 79.13 79.04 79.13 3.2K
13:09 79.07 79.12 79.07 79.12 6.4K
13:10 79.12 79.16 79.08 79.08 5.2K
13:11 79.10 79.12 79.08 79.12 4.9K
13:12 79.12 79.14 79.05 79.05 9.6K
13:13 79.05 79.10 79.05 79.10 3.4K
13:14 79.14 79.14 79.10 79.10 2.0K
13:15 79.10 79.12 79.10 79.12 8.7K
13:16 79.10 79.10 79.07 79.08 6.9K
13:17 79.09 79.10 79.06 79.07 9.8K
13:18 79.07 79.09 79.07 79.09 2.1K
13:19 79.09 79.09 79.08 79.09 1.5K
13:20 79.11 79.15 79.06 79.06 8.0K
13:21 79.06 79.06 79.05 79.05 2.0K
13:22 79.05 79.06 79.04 79.04 6.3K
13:23 79.02 79.02 79.00 79.00 2.2K
13:24 79.00 79.00 78.91 78.97 3.6K
13:25 78.94 78.96 78.94 78.96 5.1K
13:26 78.96 79.05 78.95 79.05 9.5K
13:27 79.05 79.09 79.02 79.02 5.0K
13:28 79.01 79.10 79.01 79.10 3.6K
13:29 79.06 79.06 79.02 79.02 10.1K
13:30 79.02 79.02 78.94 78.95 44.6K
13:31 78.97 79.04 78.97 78.97 6.8K
13:32 79.03 79.03 78.97 78.97 3.6K
13:33 78.98 78.98 78.93 78.93 6.8K
13:34 78.93 78.93 78.82 78.84 5.5K
13:35 78.84 78.84 78.78 78.80 4.5K
13:36 78.79 78.79 78.76 78.76 3.4K
13:37 78.72 78.72 78.69 78.71 10.2K
13:38 78.63 78.63 78.51 78.51 5.4K
13:39 78.51 78.58 78.51 78.58 6.7K
13:40 78.56 78.61 78.53 78.61 7.6K
13:41 78.61 78.69 78.61 78.61 4.4K
13:42 78.64 78.68 78.63 78.68 6.3K
13:43 78.68 78.68 78.62 78.63 4.3K
13:44 78.63 78.74 78.63 78.74 2.0K
13:45 78.74 78.75 78.74 78.75 1.6K
13:46 78.75 78.79 78.74 78.74 11.1K
13:47 78.75 78.82 78.75 78.82 2.3K
13:48 78.82 78.82 78.76 78.78 3.9K
13:49 78.78 78.81 78.76 78.78 6.7K
13:50 78.78 78.81 78.78 78.81 3.4K
13:51 78.81 78.83 78.78 78.78 5.6K
13:52 78.82 78.82 78.75 78.81 10.8K
13:53 78.80 78.90 78.77 78.90 6.0K
13:54 78.90 78.95 78.87 78.95 3.9K
13:55 78.95 78.98 78.95 78.98 3.3K
13:56 79.04 79.06 79.02 79.06 7.4K
13:57 79.06 79.10 79.04 79.10 4.6K
13:58 79.09 79.09 79.07 79.08 5.2K
13:59 79.11 79.11 79.06 79.06 5.1K
14:00 79.03 79.04 79.01 79.01 4.3K
14:01 79.01 79.10 79.01 79.10 1.9K
14:02 79.07 79.10 79.07 79.08 4.7K
14:03 79.07 79.07 78.97 78.97 4.4K
14:04 78.97 78.97 78.84 78.85 5.8K
14:05 78.85 79.01 78.85 79.01 4.3K
14:06 78.95 79.00 78.95 79.00 3.3K
14:07 79.00 79.00 78.97 78.97 1.8K
14:08 78.92 78.92 78.89 78.89 6.2K
14:09 78.89 78.93 78.89 78.93 3.0K
14:10 78.93 78.94 78.93 78.94 0.8K
14:11 78.94 78.94 78.94 78.94 0.9K
14:12 78.98 79.02 78.98 78.98 7.2K
14:13 79.01 79.02 79.01 79.02 4.3K
14:14 79.03 79.08 79.03 79.06 8.9K
14:15 79.06 79.06 78.91 78.97 35.5K
14:16 78.97 79.07 78.97 79.07 7.4K
14:17 79.07 79.10 79.07 79.07 11.5K
14:18 79.07 79.10 79.07 79.09 3.1K
14:19 79.03 79.05 78.99 78.99 7.0K
14:20 79.05 79.06 79.03 79.04 5.4K
14:21 79.04 79.14 79.04 79.13 8.2K
14:22 79.12 79.15 79.12 79.15 4.7K
14:23 79.15 79.15 79.10 79.11 3.1K
14:24 79.07 79.07 78.93 78.95 6.7K
14:25 78.95 78.97 78.91 78.97 1.9K
14:26 78.97 78.98 78.93 78.98 2.6K
14:27 78.94 78.95 78.89 78.92 7.7K
14:28 78.92 78.95 78.88 78.88 3.4K
14:29 78.83 78.83 78.77 78.77 2.3K
14:30 78.77 78.77 78.73 78.73 5.4K
14:31 78.77 78.77 78.74 78.74 5.1K
14:32 78.74 78.86 78.74 78.86 8.1K
14:33 78.92 78.93 78.90 78.90 4.1K
14:34 78.88 78.88 78.78 78.81 5.2K
14:35 78.82 78.82 78.81 78.81 2.1K
14:36 78.83 78.83 78.82 78.82 3.5K
14:37 78.82 78.84 78.81 78.81 2.5K
14:38 78.84 78.87 78.81 78.81 5.4K
14:39 78.82 78.82 78.81 78.81 5.2K
14:40 78.80 78.85 78.80 78.85 2.6K
14:41 78.86 78.86 78.78 78.79 6.4K
14:42 78.78 78.78 78.74 78.74 1.8K
14:43 78.74 78.77 78.70 78.77 8.1K
14:44 78.77 78.77 78.71 78.72 4.3K
14:45 78.72 78.72 78.64 78.64 4.1K
14:46 78.61 78.67 78.60 78.67 6.5K
14:47 78.68 78.68 78.61 78.65 7.0K
14:48 78.66 78.71 78.66 78.66 13.5K
14:49 78.67 78.70 78.67 78.69 5.4K
14:50 78.68 78.68 78.68 78.68 2.5K
14:51 78.68 78.68 78.56 78.56 11.1K
14:52 78.56 78.57 78.55 78.55 2.1K
14:53 78.53 78.54 78.52 78.52 5.7K
14:54 78.52 78.52 78.48 78.48 3.8K
14:55 78.51 78.51 78.46 78.48 3.4K
14:56 78.48 78.59 78.48 78.59 4.7K
14:57 78.53 78.67 78.53 78.67 4.9K
14:58 78.65 78.65 78.60 78.60 6.0K
14:59 78.62 78.66 78.62 78.62 5.3K
15:00 78.62 78.62 78.53 78.53 6.0K
15:01 78.50 78.56 78.50 78.53 11.7K
15:02 78.61 78.63 78.51 78.51 7.0K
15:03 78.53 78.53 78.46 78.46 4.7K
15:04 78.46 78.53 78.45 78.45 6.8K
15:05 78.45 78.45 78.41 78.44 5.0K
15:06 78.47 78.51 78.47 78.48 7.5K
15:07 78.45 78.54 78.45 78.54 6.5K
15:08 78.47 78.48 78.45 78.46 6.3K
15:09 78.46 78.54 78.46 78.47 7.5K
15:10 78.47 78.47 78.39 78.40 6.3K
15:11 78.40 78.47 78.37 78.44 8.4K
15:12 78.43 78.47 78.43 78.47 10.9K
15:13 78.46 78.47 78.41 78.41 5.4K
15:14 78.37 78.45 78.37 78.45 7.8K
15:15 78.45 78.45 78.35 78.35 6.9K
15:16 78.35 78.40 78.33 78.33 5.9K
15:17 78.30 78.33 78.29 78.29 3.4K
15:18 78.32 78.32 78.26 78.29 18.0K
15:19 78.29 78.34 78.29 78.31 5.0K
15:20 78.30 78.30 78.26 78.27 4.6K
15:21 78.34 78.34 78.27 78.27 15.1K
15:22 78.27 78.35 78.26 78.35 5.9K
15:23 78.34 78.34 78.22 78.22 10.4K
15:24 78.27 78.29 78.25 78.25 7.6K
15:25 78.27 78.31 78.19 78.19 9.5K
15:26 78.22 78.22 78.15 78.19 3.9K
15:27 78.19 78.28 78.19 78.26 10.3K
15:28 78.26 78.33 78.26 78.33 7.7K
15:29 78.31 78.36 78.28 78.28 9.6K
15:30 78.23 78.30 78.23 78.30 10.3K
15:31 78.27 78.37 78.27 78.37 9.4K
15:32 78.35 78.45 78.35 78.44 5.9K
15:33 78.44 78.45 78.37 78.37 13.1K
15:34 78.37 78.44 78.37 78.44 7.9K
15:35 78.39 78.40 78.31 78.31 11.0K
15:36 78.28 78.28 78.18 78.18 8.8K
15:37 78.24 78.24 78.14 78.14 7.4K
15:38 78.14 78.22 78.14 78.16 10.0K
15:39 78.17 78.22 78.15 78.15 5.5K
15:40 78.17 78.19 78.14 78.19 8.3K
15:41 78.21 78.26 78.17 78.24 10.2K
15:42 78.26 78.34 78.26 78.30 9.8K
15:43 78.30 78.33 78.27 78.27 10.3K
15:44 78.18 78.22 78.16 78.18 12.3K
15:45 78.20 78.21 78.17 78.21 6.6K
15:46 78.21 78.29 78.21 78.27 10.6K
15:47 78.29 78.29 78.15 78.16 14.1K
15:48 78.16 78.25 78.16 78.23 10.4K
15:49 78.25 78.28 78.23 78.26 9.8K
15:50 78.26 78.41 78.24 78.41 14.8K
15:51 78.42 78.44 78.35 78.41 24.4K
15:52 78.35 78.36 78.31 78.31 12.4K
15:53 78.30 78.37 78.30 78.34 21.6K
15:54 78.38 78.38 78.36 78.37 20.3K
15:55 78.42 78.55 78.41 78.52 21.1K
15:56 78.51 78.51 78.43 78.49 26.1K
15:57 78.47 78.47 78.38 78.39 23.3K
15:58 78.40 78.41 78.38 78.41 28.5K
15:59 78.42 78.42 78.35 78.40 49.4K
16:00 78.40 78.41 78.27 78.28 901.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据