江森自控公司

JCI
🏛️ 美国 →
108.31
最后更新: 2025-10-07
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 80.85 81.16 80.85 81.16 204.4K
09:32 81.16 81.39 81.16 81.39 0.2K
09:33 81.39 81.61 81.39 81.61 2.6K
09:34 81.63 81.63 81.63 81.63 0.5K
09:35 81.41 81.55 81.41 81.55 2.7K
09:36 81.54 81.54 81.54 81.54 1.7K
09:37 81.72 81.73 81.72 81.73 7.7K
09:38 81.73 81.82 81.73 81.80 1.7K
09:39 81.80 81.81 81.69 81.69 7.0K
09:40 81.57 81.57 81.46 81.46 3.1K
09:41 81.60 81.88 81.60 81.88 2.7K
09:42 81.86 81.86 81.77 81.77 1.3K
09:43 81.82 81.87 81.59 81.59 5.3K
09:44 81.59 81.68 81.47 81.68 4.2K
09:45 81.68 81.68 81.68 81.68 0.2K
09:46 81.68 81.68 81.58 81.58 1.0K
09:47 81.58 81.58 81.46 81.46 3.1K
09:48 81.59 81.75 81.57 81.70 3.9K
09:49 81.70 81.70 81.57 81.63 2.5K
09:50 81.63 81.63 81.54 81.54 3.0K
09:51 81.50 81.62 81.50 81.62 3.2K
09:52 81.62 81.62 81.45 81.45 2.0K
09:53 81.45 81.45 81.39 81.42 4.1K
09:54 81.42 81.46 81.42 81.46 0.6K
09:55 81.46 81.46 81.42 81.42 0.9K
09:56 81.37 81.37 81.32 81.32 2.0K
09:57 81.32 81.32 81.32 81.32 0.6K
09:58 81.39 81.39 81.24 81.24 5.7K
09:59 81.24 81.24 81.19 81.19 1.0K
10:00 81.13 81.13 81.00 81.00 9.1K
10:01 80.98 81.20 80.98 81.16 18.0K
10:02 81.11 81.25 81.11 81.16 4.4K
10:03 81.16 81.20 81.14 81.20 3.9K
10:04 81.20 81.20 81.09 81.18 4.8K
10:05 81.06 81.08 81.06 81.08 3.9K
10:06 81.09 81.20 81.09 81.20 2.6K
10:07 81.20 81.35 81.20 81.35 2.5K
10:08 81.35 81.43 81.30 81.30 5.8K
10:09 81.28 81.31 81.28 81.31 2.1K
10:10 81.31 81.31 81.21 81.21 2.2K
10:11 81.21 81.26 81.21 81.26 1.9K
10:12 81.21 81.21 81.21 81.21 0.3K
10:13 81.13 81.13 81.09 81.09 4.3K
10:14 81.08 81.09 81.08 81.09 2.6K
10:15 81.06 81.06 81.04 81.04 5.4K
10:16 81.05 81.05 81.05 81.05 6.3K
10:17 81.04 81.04 80.93 80.93 9.1K
10:18 81.06 81.06 81.00 81.04 8.0K
10:19 81.04 81.09 81.04 81.08 6.4K
10:20 81.15 81.15 81.02 81.02 5.9K
10:21 81.06 81.06 81.04 81.04 4.0K
10:22 81.04 81.04 80.98 80.98 3.8K
10:23 80.81 80.92 80.81 80.92 3.4K
10:24 80.87 80.93 80.82 80.89 6.6K
10:25 80.84 80.84 80.78 80.79 4.9K
10:26 80.76 80.76 80.69 80.69 3.6K
10:27 80.74 80.74 80.67 80.67 3.4K
10:28 80.69 80.69 80.61 80.61 3.0K
10:29 80.60 80.60 80.59 80.59 1.9K
10:30 80.61 80.61 80.60 80.60 1.0K
10:31 80.60 80.76 80.60 80.76 2.7K
10:32 80.73 80.76 80.73 80.75 2.4K
10:33 80.75 80.80 80.75 80.80 4.2K
10:34 80.82 80.88 80.81 80.88 6.7K
10:35 80.88 80.88 80.83 80.88 3.5K
10:36 80.88 80.93 80.87 80.93 5.1K
10:37 80.97 81.02 80.97 81.02 2.8K
10:38 81.02 81.11 81.02 81.09 2.4K
10:39 81.17 81.25 81.17 81.17 4.2K
10:40 81.17 81.17 81.15 81.15 4.4K
10:41 81.15 81.16 81.13 81.16 3.1K
10:42 81.17 81.22 81.14 81.15 4.8K
10:43 81.17 81.17 81.03 81.06 6.7K
10:44 81.07 81.07 80.97 80.97 3.9K
10:45 80.98 81.05 80.98 81.05 1.0K
10:46 81.00 81.13 81.00 81.13 5.1K
10:47 81.15 81.16 81.15 81.16 1.3K
10:48 81.16 81.16 81.12 81.14 2.0K
10:49 81.14 81.14 81.08 81.12 2.0K
10:50 81.12 81.12 81.12 81.12 0.7K
10:51 81.12 81.12 81.05 81.11 3.6K
10:52 81.11 81.14 81.11 81.12 1.3K
10:53 81.12 81.12 81.07 81.07 1.6K
10:54 81.07 81.30 81.07 81.30 3.5K
10:55 81.31 81.31 81.27 81.27 1.7K
10:56 81.27 81.39 81.27 81.39 1.8K
10:57 81.39 81.39 81.39 81.39 0.9K
10:58 81.39 81.39 81.36 81.36 5.0K
10:59 81.39 81.39 81.35 81.37 3.7K
11:00 81.37 81.46 81.37 81.46 5.4K
11:01 81.43 81.48 81.43 81.48 2.9K
11:02 81.48 81.48 81.47 81.47 2.2K
11:03 81.45 81.47 81.44 81.46 3.1K
11:04 81.55 81.56 81.49 81.50 6.5K
11:05 81.47 81.47 81.44 81.44 3.3K
11:06 81.44 81.50 81.44 81.45 5.8K
11:07 81.39 81.44 81.39 81.44 2.5K
11:08 81.44 81.49 81.44 81.46 1.3K
11:09 81.46 81.53 81.46 81.52 2.0K
11:10 81.52 81.56 81.46 81.46 6.9K
11:11 81.43 81.47 81.43 81.47 1.6K
11:12 81.41 81.43 81.41 81.43 3.6K
11:13 81.43 81.44 81.39 81.44 1.0K
11:14 81.44 81.44 81.29 81.29 4.2K
11:15 81.29 81.34 81.29 81.30 2.7K
11:16 81.35 81.40 81.35 81.39 2.4K
11:17 81.39 81.40 81.38 81.38 2.5K
11:18 81.40 81.40 81.28 81.29 5.6K
11:19 81.25 81.29 81.23 81.23 2.8K
11:20 81.28 81.28 81.24 81.24 2.1K
11:21 81.24 81.28 81.24 81.28 0.9K
11:22 81.28 81.28 81.26 81.26 1.5K
11:23 81.26 81.26 81.16 81.16 1.7K
11:24 81.17 81.26 81.17 81.26 2.8K
11:25 81.26 81.26 81.25 81.26 1.1K
11:26 81.26 81.28 81.26 81.26 1.2K
11:27 81.29 81.36 81.26 81.36 3.6K
11:28 81.36 81.36 81.33 81.33 1.0K
11:29 81.33 81.38 81.33 81.38 1.7K
11:30 81.38 81.46 81.38 81.40 3.0K
11:31 81.40 81.43 81.36 81.36 4.9K
11:32 81.38 81.38 81.36 81.37 1.4K
11:33 81.37 81.38 81.37 81.37 5.9K
11:34 81.37 81.37 81.36 81.36 2.5K
11:35 81.37 81.37 81.30 81.33 4.8K
11:36 81.28 81.28 81.26 81.26 3.8K
11:37 81.26 81.36 81.26 81.36 1.6K
11:38 81.38 81.42 81.38 81.39 2.1K
11:39 81.39 81.39 81.37 81.38 10.1K
11:40 81.43 81.43 81.35 81.38 3.1K
11:41 81.38 81.45 81.35 81.45 2.8K
11:42 81.45 81.45 81.42 81.42 0.5K
11:43 81.45 81.53 81.45 81.53 3.7K
11:44 81.57 81.57 81.49 81.49 4.4K
11:45 81.50 81.52 81.50 81.50 1.6K
11:46 81.55 81.58 81.54 81.58 1.8K
11:47 81.59 81.61 81.58 81.61 3.0K
11:48 81.54 81.54 81.51 81.54 2.7K
11:49 81.54 81.55 81.47 81.47 4.5K
11:50 81.47 81.52 81.47 81.52 2.3K
11:51 81.52 81.52 81.51 81.52 1.0K
11:52 81.49 81.55 81.49 81.53 2.2K
11:53 81.52 81.52 81.51 81.51 3.0K
11:54 81.51 81.51 81.44 81.48 4.4K
11:55 81.48 81.48 81.48 81.48 1.4K
11:56 81.48 81.52 81.48 81.52 1.8K
11:57 81.50 81.50 81.47 81.47 3.7K
11:58 81.44 81.44 81.40 81.42 6.4K
11:59 81.42 81.43 81.40 81.43 0.9K
12:00 81.43 81.43 81.43 81.43 1.7K
12:01 81.43 81.43 81.43 81.43 2.4K
12:02 81.50 81.54 81.50 81.54 4.2K
12:03 81.54 81.57 81.54 81.57 1.7K
12:04 81.57 81.70 81.57 81.70 1.6K
12:05 81.69 81.70 81.67 81.70 3.4K
12:06 81.70 81.72 81.70 81.72 2.4K
12:07 81.72 81.77 81.72 81.77 2.8K
12:08 81.77 81.77 81.75 81.75 1.4K
12:09 81.75 81.76 81.75 81.76 1.4K
12:10 81.79 81.79 81.76 81.77 3.3K
12:11 81.77 81.83 81.77 81.82 1.4K
12:12 81.82 81.82 81.78 81.78 2.6K
12:13 81.80 81.83 81.80 81.83 2.0K
12:14 81.83 81.83 81.78 81.79 4.7K
12:15 81.79 81.81 81.79 81.79 2.0K
12:16 81.79 81.80 81.78 81.79 2.1K
12:17 81.77 81.80 81.77 81.80 4.4K
12:18 81.80 81.82 81.79 81.79 2.0K
12:19 81.79 81.79 81.72 81.73 3.6K
12:20 81.73 81.73 81.69 81.69 2.3K
12:21 81.68 81.72 81.68 81.72 1.7K
12:22 81.72 81.72 81.72 81.72 0.3K
12:23 81.72 81.75 81.72 81.72 1.9K
12:24 81.72 81.76 81.72 81.74 1.7K
12:25 81.74 81.75 81.73 81.73 2.3K
12:26 81.73 81.73 81.70 81.70 3.8K
12:27 81.70 81.72 81.70 81.72 1.6K
12:28 81.72 81.72 81.67 81.69 1.8K
12:29 81.69 81.71 81.69 81.69 0.9K
12:30 81.69 81.73 81.69 81.73 1.9K
12:31 81.73 81.73 81.71 81.71 3.8K
12:32 81.71 81.72 81.71 81.72 1.6K
12:33 81.72 81.78 81.72 81.78 1.2K
12:34 81.78 81.78 81.76 81.76 0.9K
12:35 81.78 81.87 81.78 81.83 5.6K
12:36 81.83 81.83 81.83 81.83 0.6K
12:37 81.83 81.84 81.83 81.84 1.1K
12:38 81.84 81.85 81.78 81.78 3.5K
12:39 81.78 81.78 81.68 81.68 1.7K
12:40 81.70 81.72 81.70 81.71 1.9K
12:41 81.71 81.71 81.71 81.71 0.4K
12:42 81.76 81.77 81.73 81.77 4.2K
12:43 81.74 81.81 81.74 81.81 1.9K
12:44 81.81 81.85 81.81 81.83 3.3K
12:45 81.82 81.82 81.79 81.79 2.5K
12:46 81.79 81.79 81.75 81.76 2.0K
12:47 81.76 81.76 81.64 81.64 1.9K
12:48 81.64 81.64 81.60 81.60 1.1K
12:49 81.60 81.60 81.60 81.60 2.6K
12:50 81.55 81.55 81.52 81.52 2.4K
12:51 81.55 81.61 81.55 81.61 2.3K
12:52 81.61 81.61 81.58 81.58 0.9K
12:53 81.59 81.59 81.57 81.57 0.9K
12:54 81.57 81.57 81.56 81.56 0.4K
12:55 81.59 81.59 81.59 81.59 0.8K
12:56 81.59 81.59 81.53 81.53 4.6K
12:57 81.53 81.53 81.44 81.46 2.6K
12:58 81.46 81.46 81.40 81.46 0.8K
12:59 81.47 81.47 81.43 81.47 1.7K
13:00 81.47 81.52 81.47 81.52 3.1K
13:01 81.52 81.52 81.50 81.50 2.8K
13:02 81.47 81.56 81.43 81.56 3.4K
13:03 81.54 81.54 81.50 81.50 1.0K
13:04 81.49 81.52 81.48 81.48 2.0K
13:05 81.49 81.56 81.49 81.56 2.7K
13:06 81.56 81.61 81.51 81.51 2.4K
13:07 81.51 81.55 81.50 81.54 2.5K
13:08 81.52 81.63 81.52 81.63 1.4K
13:09 81.63 81.63 81.63 81.63 0.3K
13:10 81.58 81.60 81.58 81.60 1.5K
13:11 81.57 81.57 81.53 81.53 5.1K
13:12 81.53 81.58 81.53 81.57 2.1K
13:13 81.59 81.59 81.55 81.56 2.7K
13:14 81.62 81.62 81.62 81.62 2.9K
13:15 81.68 81.68 81.68 81.68 1.7K
13:16 81.69 81.69 81.69 81.69 0.5K
13:17 81.67 81.70 81.67 81.70 3.3K
13:18 81.70 81.78 81.70 81.77 3.4K
13:19 81.77 81.81 81.77 81.81 2.1K
13:20 81.79 81.85 81.77 81.85 2.5K
13:21 81.85 81.90 81.85 81.90 3.2K
13:22 81.90 81.91 81.90 81.91 0.9K
13:23 81.91 81.93 81.91 81.93 1.5K
13:24 81.91 81.93 81.88 81.88 4.0K
13:25 81.87 81.91 81.87 81.91 3.0K
13:26 81.91 81.91 81.88 81.88 1.9K
13:27 81.88 81.95 81.88 81.95 2.2K
13:28 81.95 81.95 81.92 81.92 1.1K
13:29 81.92 81.92 81.89 81.89 5.6K
13:30 81.93 81.95 81.92 81.93 1.4K
13:31 81.93 81.94 81.93 81.94 0.9K
13:32 81.94 81.98 81.94 81.97 4.8K
13:33 81.97 81.98 81.95 81.97 3.1K
13:34 81.97 81.97 81.94 81.94 3.9K
13:35 81.94 81.97 81.94 81.97 4.1K
13:36 81.97 82.04 81.97 82.04 4.8K
13:37 82.04 82.04 82.01 82.01 1.3K
13:38 82.01 82.02 82.01 82.02 1.1K
13:39 82.02 82.02 82.00 82.00 1.4K
13:40 82.00 82.00 81.99 82.00 1.4K
13:41 82.02 82.13 82.02 82.13 7.3K
13:42 82.08 82.13 82.08 82.13 3.7K
13:43 82.13 82.13 82.13 82.13 0.6K
13:44 82.13 82.14 82.13 82.13 2.0K
13:45 82.13 82.14 82.13 82.14 1.3K
13:46 82.14 82.14 82.11 82.11 5.9K
13:47 82.15 82.18 82.15 82.18 3.4K
13:48 82.18 82.28 82.18 82.21 9.7K
13:49 82.21 82.27 82.21 82.27 2.0K
13:50 82.31 82.31 82.28 82.28 3.9K
13:51 82.30 82.33 82.25 82.25 5.2K
13:52 82.25 82.25 82.22 82.23 3.3K
13:53 82.24 82.27 82.24 82.27 1.2K
13:54 82.30 82.30 82.27 82.27 5.1K
13:55 82.27 82.27 82.25 82.27 2.6K
13:56 82.26 82.33 82.26 82.33 2.0K
13:57 82.33 82.34 82.33 82.34 1.9K
13:58 82.33 82.34 82.32 82.32 4.8K
13:59 82.32 82.32 82.32 82.32 0.8K
14:00 82.33 82.33 82.29 82.29 5.8K
14:01 82.29 82.31 82.29 82.31 2.8K
14:02 82.31 82.36 82.31 82.34 5.4K
14:03 82.32 82.34 82.32 82.34 2.0K
14:04 82.37 82.37 82.33 82.33 5.9K
14:05 82.33 82.40 82.33 82.40 6.4K
14:06 82.40 82.42 82.38 82.38 4.7K
14:07 82.39 82.43 82.39 82.41 4.3K
14:08 82.41 82.41 82.31 82.33 10.1K
14:09 82.33 82.33 82.26 82.27 4.3K
14:10 82.30 82.30 82.26 82.26 3.1K
14:11 82.27 82.27 82.27 82.27 1.5K
14:12 82.27 82.27 82.23 82.23 2.9K
14:13 82.23 82.23 82.23 82.23 1.7K
14:14 82.27 82.27 82.24 82.24 5.8K
14:15 82.24 82.28 82.24 82.27 3.1K
14:16 82.27 82.28 82.27 82.28 1.2K
14:17 82.31 82.31 82.29 82.30 2.6K
14:18 82.34 82.37 82.34 82.37 4.4K
14:19 82.39 82.40 82.35 82.40 10.1K
14:20 82.37 82.37 82.33 82.34 9.1K
14:21 82.34 82.35 82.26 82.28 6.7K
14:22 82.30 82.30 82.26 82.26 3.2K
14:23 82.26 82.28 82.26 82.26 3.2K
14:24 82.24 82.31 82.24 82.31 3.8K
14:25 82.30 82.33 82.29 82.33 1.6K
14:26 82.28 82.32 82.28 82.32 4.5K
14:27 82.32 82.32 82.21 82.21 5.4K
14:28 82.24 82.26 82.24 82.26 2.6K
14:29 82.25 82.32 82.22 82.32 6.5K
14:30 82.27 82.33 82.27 82.33 1.3K
14:31 82.32 82.35 82.32 82.35 2.8K
14:32 82.35 82.35 82.32 82.34 2.3K
14:33 82.29 82.30 82.29 82.30 4.8K
14:34 82.30 82.33 82.29 82.33 4.0K
14:35 82.33 82.34 82.33 82.34 1.1K
14:36 82.34 82.36 82.33 82.35 3.2K
14:37 82.35 82.38 82.35 82.38 5.4K
14:38 82.40 82.42 82.39 82.39 4.8K
14:39 82.38 82.39 82.38 82.39 3.3K
14:40 82.40 82.40 82.36 82.37 3.7K
14:41 82.37 82.37 82.36 82.36 5.7K
14:42 82.39 82.40 82.36 82.38 4.7K
14:43 82.38 82.39 82.37 82.37 1.9K
14:44 82.37 82.37 82.33 82.35 4.9K
14:45 82.35 82.37 82.35 82.37 3.1K
14:46 82.37 82.37 82.30 82.30 4.2K
14:47 82.30 82.35 82.30 82.35 3.9K
14:48 82.35 82.36 82.35 82.36 3.1K
14:49 82.32 82.32 82.25 82.25 5.5K
14:50 82.24 82.26 82.24 82.26 4.1K
14:51 82.26 82.27 82.24 82.27 2.9K
14:52 82.25 82.32 82.24 82.32 5.9K
14:53 82.32 82.32 82.26 82.26 4.8K
14:54 82.28 82.32 82.28 82.32 5.1K
14:55 82.32 82.32 82.32 82.32 7.2K
14:56 82.28 82.34 82.28 82.34 4.4K
14:57 82.34 82.34 82.32 82.32 3.9K
14:58 82.32 82.36 82.30 82.30 6.3K
14:59 82.30 82.36 82.30 82.30 5.9K
15:00 82.30 82.32 82.30 82.32 4.5K
15:01 82.34 82.35 82.32 82.32 5.5K
15:02 82.37 82.38 82.36 82.36 6.2K
15:03 82.36 82.36 82.28 82.28 63.0K
15:04 82.27 82.30 82.27 82.30 7.3K
15:05 82.29 82.29 82.25 82.25 4.7K
15:06 82.24 82.27 82.24 82.24 6.0K
15:07 82.24 82.27 82.24 82.27 3.6K
15:08 82.27 82.31 82.27 82.28 48.1K
15:09 82.28 82.28 82.17 82.20 5.6K
15:10 82.20 82.26 82.20 82.23 2.4K
15:11 82.25 82.27 82.25 82.25 9.5K
15:12 82.27 82.30 82.25 82.27 12.3K
15:13 82.28 82.29 82.28 82.28 3.7K
15:14 82.28 82.31 82.28 82.28 9.2K
15:15 82.27 82.28 82.26 82.27 7.0K
15:16 82.27 82.31 82.27 82.27 8.9K
15:17 82.27 82.30 82.27 82.30 10.6K
15:18 82.30 82.30 82.27 82.27 18.5K
15:19 82.31 82.31 82.27 82.27 9.3K
15:20 82.30 82.40 82.30 82.40 21.3K
15:21 82.41 82.41 82.34 82.38 15.1K
15:22 82.39 82.42 82.39 82.41 7.9K
15:23 82.43 82.48 82.43 82.43 9.3K
15:24 82.43 82.43 82.36 82.39 5.3K
15:25 82.39 82.42 82.39 82.42 4.6K
15:26 82.40 82.40 82.31 82.34 7.5K
15:27 82.34 82.34 82.31 82.33 5.0K
15:28 82.32 82.34 82.32 82.33 6.3K
15:29 82.32 82.33 82.32 82.33 5.5K
15:30 82.33 82.36 82.33 82.36 4.3K
15:31 82.36 82.36 82.30 82.30 9.3K
15:32 82.30 82.30 82.27 82.27 4.8K
15:33 82.27 82.27 82.25 82.26 5.4K
15:34 82.27 82.29 82.24 82.29 6.1K
15:35 82.27 82.29 82.26 82.26 5.7K
15:36 82.21 82.30 82.21 82.29 12.2K
15:37 82.29 82.29 82.23 82.26 12.3K
15:38 82.25 82.26 82.25 82.26 4.7K
15:39 82.22 82.22 82.21 82.21 7.8K
15:40 82.23 82.23 82.21 82.22 11.2K
15:41 82.22 82.22 82.19 82.20 8.6K
15:42 82.20 82.25 82.20 82.20 13.1K
15:43 82.19 82.23 82.14 82.23 14.3K
15:44 82.23 82.23 82.21 82.21 5.8K
15:45 82.22 82.24 82.19 82.20 14.3K
15:46 82.20 82.21 82.19 82.21 13.6K
15:47 82.23 82.32 82.23 82.32 8.6K
15:48 82.31 82.31 82.26 82.28 21.0K
15:49 82.28 82.34 82.27 82.34 18.9K
15:50 82.34 82.38 82.33 82.36 18.8K
15:51 82.33 82.33 82.27 82.31 27.6K
15:52 82.32 82.34 82.31 82.31 17.2K
15:53 82.29 82.34 82.25 82.34 21.9K
15:54 82.34 82.35 82.30 82.34 22.7K
15:55 82.37 82.42 82.37 82.42 27.5K
15:56 82.37 82.38 82.31 82.36 60.1K
15:57 82.38 82.39 82.31 82.33 43.8K
15:58 82.36 82.42 82.34 82.34 48.2K
15:59 82.34 82.36 82.33 82.35 48.2K
16:00 82.36 82.38 82.29 82.33 1,094.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据