江森自控公司

JCI
🏛️ 美国 →
109.58
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 103.28 104.70 103.23 103.31 29.8K
09:32 103.30 103.30 103.23 103.30 1.0K
09:33 103.30 103.30 103.30 103.30 1.0K
09:34 103.30 103.30 103.30 103.30 2.5K
09:35 103.30 103.30 103.13 103.13 9.8K
09:36 103.25 103.25 102.98 103.00 9.5K
09:37 103.01 103.02 102.99 102.99 5.9K
09:38 102.96 103.09 102.96 103.09 1.4K
09:39 103.17 103.17 103.14 103.14 1.3K
09:40 103.21 103.30 103.21 103.28 3.2K
09:41 103.28 103.30 103.19 103.30 3.1K
09:42 103.30 103.32 103.30 103.32 1.5K
09:43 103.37 103.37 103.31 103.31 12.9K
09:44 103.29 103.29 103.15 103.21 6.4K
09:45 103.21 103.31 103.21 103.31 14.1K
09:46 103.31 103.31 103.26 103.28 4.4K
09:47 103.28 103.28 103.20 103.21 3.8K
09:48 103.21 103.21 103.17 103.17 2.1K
09:49 103.17 103.17 103.08 103.09 4.1K
09:50 103.07 103.07 103.01 103.01 1.1K
09:51 102.94 103.00 102.94 103.00 3.1K
09:52 102.92 102.92 102.86 102.86 3.5K
09:53 102.90 102.97 102.90 102.97 3.1K
09:54 102.97 102.97 102.90 102.90 1.6K
09:55 102.90 102.90 102.90 102.90 2.7K
09:56 102.90 102.90 102.85 102.85 0.8K
09:57 102.79 102.83 102.79 102.83 11.7K
09:58 102.83 102.92 102.83 102.92 9.9K
09:59 102.92 102.92 102.89 102.89 2.8K
10:00 102.89 102.94 102.89 102.94 8.9K
10:01 102.94 102.99 102.84 102.99 15.0K
10:02 102.96 102.98 102.96 102.98 7.4K
10:03 102.96 102.96 102.96 102.96 6.2K
10:04 102.92 102.94 102.92 102.93 4.6K
10:05 102.97 102.97 102.95 102.95 3.8K
10:06 102.99 102.99 102.86 102.86 8.7K
10:07 102.86 102.86 102.79 102.79 3.3K
10:08 102.79 102.80 102.77 102.79 3.4K
10:09 102.77 102.87 102.77 102.87 2.8K
10:10 102.87 102.87 102.81 102.81 5.0K
10:11 102.81 102.81 102.76 102.76 1.7K
10:12 102.76 102.76 102.50 102.64 9.6K
10:13 102.66 102.66 102.66 102.66 0.8K
10:14 102.66 102.71 102.61 102.71 6.6K
10:15 102.71 102.73 102.70 102.73 16.4K
10:16 102.73 102.85 102.73 102.85 3.2K
10:17 102.85 102.85 102.79 102.79 5.0K
10:18 102.79 102.82 102.79 102.82 2.7K
10:19 102.82 102.82 102.76 102.80 3.7K
10:20 102.81 102.83 102.81 102.83 1.9K
10:21 102.83 102.89 102.83 102.89 1.6K
10:22 102.89 102.90 102.85 102.89 8.8K
10:23 102.92 102.94 102.88 102.88 11.1K
10:24 102.88 102.88 102.87 102.87 2.0K
10:25 102.89 102.94 102.89 102.94 4.1K
10:26 102.96 102.98 102.93 102.98 4.8K
10:27 103.03 103.11 103.03 103.10 6.6K
10:28 103.10 103.10 103.07 103.10 4.4K
10:29 103.13 103.14 103.11 103.11 4.5K
10:30 103.08 103.08 103.01 103.04 12.8K
10:31 103.05 103.09 103.05 103.08 4.2K
10:32 103.08 103.08 103.05 103.06 4.7K
10:33 103.06 103.06 103.01 103.05 5.3K
10:34 103.06 103.12 103.06 103.10 5.7K
10:35 103.10 103.10 103.05 103.05 9.8K
10:36 103.06 103.09 103.02 103.09 42.4K
10:37 103.11 103.11 103.11 103.11 3.9K
10:38 103.17 103.18 103.15 103.15 6.2K
10:39 103.20 103.24 103.20 103.24 6.0K
10:40 103.24 103.24 103.20 103.20 7.0K
10:41 103.20 103.26 103.20 103.26 4.4K
10:42 103.26 103.26 103.23 103.23 4.7K
10:43 103.23 103.25 103.23 103.25 1.8K
10:44 103.26 103.26 103.25 103.25 8.8K
10:45 103.24 103.25 103.23 103.23 4.7K
10:46 103.23 103.23 103.20 103.23 5.9K
10:47 103.18 103.23 103.18 103.23 4.1K
10:48 103.23 103.23 103.19 103.21 7.7K
10:49 103.21 103.27 103.21 103.27 3.6K
10:50 103.27 103.33 103.27 103.31 9.6K
10:51 103.31 103.33 103.30 103.33 4.6K
10:52 103.33 103.34 103.33 103.34 3.3K
10:53 103.30 103.30 103.25 103.26 6.2K
10:54 103.29 103.32 103.29 103.31 4.2K
10:55 103.33 103.34 103.33 103.34 2.1K
10:56 103.34 103.35 103.33 103.33 3.2K
10:57 103.33 103.33 103.33 103.33 6.6K
10:58 103.33 103.35 103.31 103.35 13.5K
10:59 103.37 103.42 103.37 103.42 6.1K
11:00 103.42 103.42 103.39 103.39 2.8K
11:01 103.39 103.40 103.36 103.40 6.9K
11:02 103.40 103.41 103.40 103.40 2.5K
11:03 103.41 103.41 103.41 103.41 1.2K
11:04 103.38 103.38 103.38 103.38 2.0K
11:05 103.38 103.38 103.37 103.38 4.2K
11:06 103.36 103.36 103.36 103.36 3.7K
11:07 103.32 103.42 103.32 103.39 32.7K
11:08 103.39 103.46 103.39 103.46 5.8K
11:09 103.46 103.46 103.44 103.44 2.7K
11:10 103.46 103.46 103.43 103.43 1.5K
11:11 103.44 103.48 103.43 103.48 13.3K
11:12 103.48 103.51 103.45 103.51 23.3K
11:13 103.51 103.52 103.51 103.52 2.4K
11:14 103.52 103.58 103.52 103.58 1.3K
11:15 103.58 103.58 103.53 103.56 1.0K
11:16 103.56 103.63 103.56 103.63 8.2K
11:17 103.63 103.67 103.63 103.67 2.7K
11:18 103.64 103.68 103.64 103.67 10.8K
11:19 103.62 103.62 103.47 103.47 24.0K
11:20 103.42 103.43 103.39 103.39 7.4K
11:21 103.35 103.35 103.28 103.28 9.5K
11:22 103.28 103.28 103.19 103.19 7.9K
11:23 103.26 103.30 103.26 103.30 6.9K
11:24 103.30 103.35 103.27 103.27 4.8K
11:25 103.27 103.32 103.27 103.28 4.3K
11:26 103.28 103.32 103.28 103.30 19.0K
11:27 103.29 103.29 103.24 103.24 6.7K
11:28 103.19 103.21 103.19 103.21 2.5K
11:29 103.21 103.26 103.21 103.26 5.1K
11:30 103.27 103.34 103.27 103.34 8.8K
11:31 103.34 103.34 103.29 103.29 5.9K
11:32 103.25 103.30 103.25 103.30 4.2K
11:33 103.30 103.30 103.26 103.26 2.2K
11:34 103.22 103.23 103.22 103.22 5.2K
11:35 103.22 103.22 103.19 103.22 3.7K
11:36 103.22 103.29 103.22 103.29 4.3K
11:37 103.28 103.28 103.19 103.19 9.8K
11:38 103.19 103.21 103.17 103.17 3.7K
11:39 103.17 103.20 103.14 103.16 3.2K
11:40 103.18 103.18 103.16 103.16 1.5K
11:41 103.18 103.18 103.18 103.18 3.9K
11:42 103.18 103.23 103.18 103.23 1.5K
11:43 103.23 103.34 103.23 103.34 5.6K
11:44 103.38 103.39 103.36 103.36 8.2K
11:45 103.38 103.41 103.38 103.40 11.5K
11:46 103.40 103.44 103.40 103.44 4.6K
11:47 103.41 103.42 103.41 103.42 6.2K
11:48 103.42 103.45 103.42 103.45 7.1K
11:49 103.46 103.53 103.46 103.53 12.9K
11:50 103.53 103.59 103.53 103.57 6.2K
11:51 103.57 103.61 103.57 103.60 2.2K
11:52 103.59 103.59 103.58 103.58 2.6K
11:53 103.58 103.58 103.49 103.49 8.7K
11:54 103.54 103.55 103.54 103.55 1.1K
11:55 103.55 103.55 103.50 103.50 1.1K
11:56 103.50 103.52 103.50 103.52 0.7K
11:57 103.52 103.52 103.47 103.47 3.4K
11:58 103.42 103.42 103.41 103.41 2.7K
11:59 103.39 103.43 103.39 103.43 1.5K
12:00 103.42 103.49 103.42 103.48 1.5K
12:01 103.48 103.51 103.48 103.51 3.0K
12:02 103.49 103.52 103.48 103.48 4.9K
12:03 103.48 103.48 103.46 103.46 13.6K
12:04 103.46 103.47 103.46 103.47 0.5K
12:05 103.47 103.50 103.46 103.46 4.1K
12:06 103.46 103.54 103.46 103.54 0.8K
12:07 103.54 103.54 103.52 103.52 3.1K
12:08 103.52 103.53 103.52 103.53 0.7K
12:09 103.53 103.58 103.53 103.57 1.0K
12:10 103.58 103.58 103.52 103.54 8.5K
12:11 103.54 103.56 103.54 103.56 1.3K
12:12 103.58 103.58 103.48 103.48 5.6K
12:13 103.48 103.52 103.48 103.52 1.9K
12:14 103.52 103.52 103.50 103.50 0.8K
12:15 103.51 103.53 103.51 103.53 2.6K
12:16 103.54 103.54 103.52 103.53 2.0K
12:17 103.53 103.54 103.53 103.53 1.1K
12:18 103.53 103.54 103.53 103.53 2.9K
12:19 103.49 103.51 103.49 103.49 2.8K
12:20 103.47 103.47 103.43 103.43 2.6K
12:21 103.43 103.49 103.43 103.44 2.4K
12:22 103.44 103.44 103.41 103.42 2.1K
12:23 103.41 103.43 103.41 103.43 1.9K
12:24 103.43 103.47 103.43 103.47 5.4K
12:25 103.47 103.47 103.45 103.45 3.6K
12:26 103.47 103.47 103.46 103.47 2.3K
12:27 103.47 103.47 103.47 103.47 1.5K
12:28 103.47 103.48 103.46 103.48 2.3K
12:29 103.46 103.47 103.46 103.46 1.9K
12:30 103.46 103.46 103.46 103.46 1.0K
12:31 103.44 103.51 103.44 103.51 7.4K
12:32 103.50 103.50 103.48 103.48 2.9K
12:33 103.48 103.48 103.45 103.45 3.0K
12:34 103.45 103.47 103.45 103.47 0.5K
12:35 103.47 103.47 103.47 103.47 2.2K
12:36 103.47 103.48 103.43 103.48 4.8K
12:37 103.48 103.48 103.45 103.46 2.7K
12:38 103.44 103.44 103.41 103.41 2.0K
12:39 103.41 103.47 103.41 103.47 1.3K
12:40 103.43 103.43 103.42 103.42 2.5K
12:41 103.42 103.42 103.41 103.41 2.5K
12:42 103.42 103.42 103.42 103.42 1.3K
12:43 103.42 103.42 103.38 103.40 1.8K
12:44 103.40 103.40 103.39 103.39 4.2K
12:45 103.34 103.37 103.34 103.37 3.6K
12:46 103.37 103.37 103.35 103.35 0.4K
12:47 103.35 103.40 103.35 103.40 2.1K
12:48 103.37 103.37 103.37 103.37 3.5K
12:49 103.37 103.37 103.37 103.37 1.5K
12:50 103.42 103.42 103.42 103.42 1.5K
12:51 103.42 103.42 103.39 103.39 4.6K
12:52 103.39 103.39 103.39 103.39 0.6K
12:53 103.39 103.39 103.32 103.32 4.1K
12:54 103.32 103.32 103.30 103.30 1.2K
12:55 103.30 103.30 103.29 103.29 1.4K
12:56 103.29 103.29 103.19 103.19 7.0K
12:57 103.19 103.25 103.19 103.25 2.8K
12:58 103.23 103.28 103.21 103.26 6.5K
12:59 103.25 103.28 103.25 103.28 3.0K
13:00 103.28 103.29 103.28 103.29 1.1K
13:01 103.29 103.29 103.27 103.29 4.7K
13:02 103.29 103.29 103.26 103.28 3.1K
13:03 103.28 103.28 103.25 103.25 3.6K
13:04 103.27 103.30 103.27 103.27 6.0K
13:05 103.25 103.27 103.25 103.27 2.3K
13:06 103.27 103.27 103.24 103.26 1.7K
13:07 103.26 103.26 103.23 103.23 3.4K
13:08 103.23 103.23 103.22 103.22 2.2K
13:09 103.22 103.23 103.22 103.23 1.4K
13:10 103.23 103.23 103.23 103.23 2.1K
13:11 103.23 103.23 103.21 103.22 5.8K
13:12 103.22 103.22 103.20 103.21 2.4K
13:13 103.21 103.23 103.20 103.20 2.4K
13:14 103.25 103.25 103.23 103.25 4.5K
13:15 103.25 103.25 103.21 103.21 13.3K
13:16 103.22 103.24 103.22 103.24 4.3K
13:17 103.27 103.32 103.27 103.30 5.5K
13:18 103.28 103.32 103.28 103.32 3.9K
13:19 103.32 103.38 103.30 103.38 4.0K
13:20 103.42 103.42 103.40 103.42 4.5K
13:21 103.42 103.44 103.42 103.44 3.2K
13:22 103.47 103.47 103.43 103.43 4.4K
13:23 103.44 103.44 103.41 103.42 4.2K
13:24 103.40 103.46 103.40 103.44 6.1K
13:25 103.45 103.45 103.43 103.43 3.7K
13:26 103.43 103.43 103.39 103.42 4.1K
13:27 103.42 103.42 103.35 103.35 8.4K
13:28 103.35 103.42 103.35 103.42 2.1K
13:29 103.42 103.42 103.40 103.41 3.8K
13:30 103.41 103.41 103.39 103.41 1.6K
13:31 103.42 103.43 103.42 103.43 2.3K
13:32 103.45 103.50 103.45 103.50 1.5K
13:33 103.48 103.49 103.46 103.47 5.2K
13:34 103.47 103.53 103.47 103.53 10.0K
13:35 103.59 103.61 103.59 103.59 4.7K
13:36 103.59 103.59 103.58 103.58 6.9K
13:37 103.57 103.57 103.57 103.57 2.1K
13:38 103.57 103.57 103.54 103.54 5.5K
13:39 103.54 103.58 103.54 103.58 2.9K
13:40 103.59 103.59 103.58 103.59 2.2K
13:41 103.56 103.59 103.56 103.59 18.1K
13:42 103.63 103.63 103.57 103.58 14.6K
13:43 103.57 103.57 103.57 103.57 0.9K
13:44 103.59 103.64 103.59 103.64 3.3K
13:45 103.64 103.65 103.64 103.65 1.9K
13:46 103.65 103.68 103.65 103.66 3.3K
13:47 103.69 103.69 103.68 103.69 4.5K
13:48 103.65 103.66 103.62 103.62 9.9K
13:49 103.65 103.65 103.64 103.64 3.5K
13:50 103.64 103.65 103.63 103.63 5.2K
13:51 103.63 103.67 103.63 103.66 2.8K
13:52 103.67 103.67 103.63 103.66 4.1K
13:53 103.66 103.66 103.64 103.64 6.9K
13:54 103.63 103.64 103.61 103.62 6.5K
13:55 103.62 103.62 103.62 103.62 1.6K
13:56 103.62 103.62 103.61 103.61 5.3K
13:57 103.61 103.67 103.61 103.64 11.1K
13:58 103.64 103.65 103.64 103.65 3.3K
13:59 103.65 103.67 103.65 103.67 2.1K
14:00 103.66 103.67 103.65 103.67 6.1K
14:01 103.69 103.72 103.68 103.71 11.4K
14:02 103.71 103.71 103.70 103.70 3.5K
14:03 103.70 103.70 103.68 103.68 21.8K
14:04 103.68 103.69 103.68 103.69 5.7K
14:05 103.69 103.69 103.69 103.69 1.3K
14:06 103.69 103.69 103.63 103.63 8.1K
14:07 103.62 103.62 103.57 103.57 21.1K
14:08 103.57 103.57 103.53 103.53 4.7K
14:09 103.53 103.53 103.52 103.52 4.4K
14:10 103.50 103.52 103.45 103.45 39.1K
14:11 103.42 103.44 103.42 103.43 16.3K
14:12 103.46 103.46 103.40 103.40 6.0K
14:13 103.39 103.39 103.39 103.39 5.0K
14:14 103.39 103.46 103.39 103.46 15.0K
14:15 103.45 103.45 103.41 103.41 10.6K
14:16 103.41 103.47 103.41 103.47 2.2K
14:17 103.48 103.50 103.48 103.50 4.2K
14:18 103.50 103.51 103.47 103.49 5.7K
14:19 103.48 103.48 103.46 103.46 4.4K
14:20 103.46 103.52 103.46 103.52 2.3K
14:21 103.52 103.54 103.52 103.54 1.4K
14:22 103.53 103.53 103.51 103.51 7.1K
14:23 103.51 103.51 103.45 103.46 9.1K
14:24 103.46 103.46 103.46 103.46 3.1K
14:25 103.46 103.47 103.45 103.45 3.7K
14:26 103.44 103.44 103.41 103.42 3.4K
14:27 103.41 103.41 103.38 103.40 2.8K
14:28 103.40 103.41 103.40 103.40 3.2K
14:29 103.38 103.40 103.38 103.40 2.0K
14:30 103.40 103.45 103.39 103.45 8.6K
14:31 103.43 103.51 103.43 103.51 8.5K
14:32 103.51 103.53 103.47 103.52 11.2K
14:33 103.50 103.50 103.50 103.50 1.4K
14:34 103.50 103.58 103.50 103.58 4.4K
14:35 103.57 103.57 103.53 103.55 2.9K
14:36 103.55 103.55 103.54 103.54 3.1K
14:37 103.56 103.56 103.50 103.51 7.3K
14:38 103.46 103.46 103.45 103.46 4.0K
14:39 103.45 103.47 103.45 103.47 2.2K
14:40 103.46 103.46 103.44 103.44 3.5K
14:41 103.44 103.44 103.43 103.43 1.7K
14:42 103.43 103.43 103.40 103.40 4.0K
14:43 103.39 103.46 103.39 103.46 18.8K
14:44 103.45 103.45 103.45 103.45 8.2K
14:45 103.45 103.46 103.44 103.46 3.6K
14:46 103.45 103.45 103.41 103.41 17.9K
14:47 103.42 103.42 103.39 103.39 10.5K
14:48 103.37 103.44 103.37 103.44 19.5K
14:49 103.44 103.45 103.42 103.44 12.3K
14:50 103.44 103.46 103.43 103.46 8.5K
14:51 103.46 103.47 103.46 103.47 1.3K
14:52 103.47 103.47 103.46 103.46 4.4K
14:53 103.47 103.56 103.47 103.56 4.6K
14:54 103.56 103.56 103.55 103.55 3.6K
14:55 103.55 103.55 103.54 103.54 3.2K
14:56 103.54 103.54 103.52 103.54 1.4K
14:57 103.52 103.56 103.52 103.56 4.1K
14:58 103.55 103.67 103.54 103.66 21.8K
14:59 103.66 103.67 103.65 103.67 11.0K
15:00 103.65 103.66 103.62 103.62 12.5K
15:01 103.64 103.64 103.61 103.61 4.7K
15:02 103.62 103.63 103.60 103.62 7.6K
15:03 103.62 103.62 103.60 103.60 2.7K
15:04 103.64 103.66 103.64 103.64 3.1K
15:05 103.65 103.66 103.63 103.65 4.8K
15:06 103.65 103.71 103.65 103.71 4.6K
15:07 103.71 103.71 103.70 103.71 7.2K
15:08 103.71 103.72 103.69 103.72 3.0K
15:09 103.72 103.73 103.72 103.73 2.1K
15:10 103.73 103.73 103.71 103.72 4.0K
15:11 103.71 103.72 103.70 103.70 4.2K
15:12 103.73 103.73 103.70 103.71 8.4K
15:13 103.71 103.72 103.71 103.72 1.3K
15:14 103.72 103.75 103.72 103.75 14.3K
15:15 103.75 103.78 103.72 103.72 7.4K
15:16 103.72 103.72 103.70 103.70 4.4K
15:17 103.72 103.74 103.71 103.71 6.1K
15:18 103.72 103.72 103.71 103.71 2.9K
15:19 103.71 103.73 103.71 103.72 3.8K
15:20 103.71 103.75 103.71 103.75 4.4K
15:21 103.73 103.74 103.72 103.72 9.4K
15:22 103.70 103.74 103.70 103.73 7.2K
15:23 103.71 103.71 103.69 103.71 4.5K
15:24 103.73 103.73 103.71 103.72 3.1K
15:25 103.71 103.75 103.71 103.71 6.8K
15:26 103.71 103.74 103.71 103.74 4.2K
15:27 103.74 103.75 103.74 103.74 12.6K
15:28 103.74 103.74 103.71 103.71 5.7K
15:29 103.71 103.71 103.70 103.70 6.5K
15:30 103.70 103.72 103.68 103.68 6.1K
15:31 103.68 103.70 103.68 103.70 6.7K
15:32 103.70 103.70 103.68 103.68 7.8K
15:33 103.69 103.69 103.65 103.66 6.0K
15:34 103.65 103.66 103.63 103.66 6.7K
15:35 103.66 103.66 103.62 103.62 4.6K
15:36 103.63 103.66 103.63 103.66 6.7K
15:37 103.66 103.69 103.66 103.68 5.6K
15:38 103.69 103.72 103.69 103.71 15.7K
15:39 103.71 103.71 103.64 103.64 14.1K
15:40 103.64 103.66 103.63 103.63 4.3K
15:41 103.63 103.67 103.63 103.66 8.2K
15:42 103.66 103.66 103.62 103.62 9.1K
15:43 103.59 103.63 103.59 103.61 7.2K
15:44 103.61 103.62 103.60 103.62 7.1K
15:45 103.61 103.61 103.57 103.58 12.1K
15:46 103.57 103.61 103.57 103.59 9.0K
15:47 103.59 103.68 103.59 103.68 21.5K
15:48 103.64 103.67 103.63 103.63 30.7K
15:49 103.64 103.64 103.60 103.60 24.2K
15:50 103.60 103.67 103.60 103.64 36.5K
15:51 103.66 103.71 103.64 103.66 20.8K
15:52 103.68 103.71 103.67 103.71 29.0K
15:53 103.71 103.78 103.71 103.78 23.4K
15:54 103.76 103.76 103.71 103.73 21.9K
15:55 103.77 103.78 103.74 103.77 19.4K
15:56 103.74 103.76 103.71 103.73 36.1K
15:57 103.71 103.76 103.71 103.76 40.5K
15:58 103.79 103.82 103.79 103.82 49.9K
15:59 103.81 103.82 103.79 103.82 55.1K
16:00 103.80 103.81 102.80 103.79 1,156.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据