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
09:30 104.83 104.83 104.54 104.72 596.5K
09:31 104.88 104.88 104.77 104.88 12.8K
09:32 104.89 105.00 104.89 105.00 5.3K
09:33 104.93 104.93 104.69 104.69 11.3K
09:34 104.71 104.85 104.71 104.77 7.6K
09:35 104.81 104.81 104.81 104.81 0.6K
09:36 104.65 104.72 104.64 104.72 1.4K
09:37 104.76 104.76 104.68 104.74 3.3K
09:38 104.85 104.85 104.80 104.84 0.8K
09:39 104.86 104.91 104.79 104.79 3.0K
09:40 104.71 104.71 104.71 104.71 1.8K
09:41 104.76 104.76 104.61 104.61 3.9K
09:42 104.71 104.71 104.69 104.70 2.5K
09:43 104.63 104.63 104.63 104.63 4.0K
09:44 104.64 104.65 104.64 104.65 7.4K
09:45 104.65 104.68 104.65 104.68 1.1K
09:46 104.65 104.74 104.65 104.74 4.8K
09:47 104.71 104.74 104.71 104.73 2.0K
09:48 104.75 104.80 104.75 104.78 2.7K
09:49 104.75 104.76 104.71 104.73 12.2K
09:50 104.78 104.82 104.78 104.81 7.4K
09:51 104.81 104.83 104.81 104.82 10.5K
09:52 104.81 104.85 104.80 104.85 12.9K
09:53 104.86 104.90 104.86 104.86 4.3K
09:54 104.88 104.90 104.85 104.88 6.8K
09:55 104.88 104.91 104.87 104.90 19.0K
09:56 104.92 104.96 104.91 104.92 20.6K
09:57 104.91 104.92 104.90 104.90 2.3K
09:58 104.92 104.92 104.84 104.87 9.8K
09:59 104.90 104.94 104.90 104.93 10.5K
10:00 104.96 105.09 104.96 105.09 27.7K
10:01 105.12 105.16 105.12 105.12 8.8K
10:02 105.12 105.13 105.11 105.13 3.1K
10:03 105.18 105.22 105.18 105.22 12.8K
10:04 105.21 105.28 105.21 105.28 1.5K
10:05 105.26 105.27 105.22 105.27 6.3K
10:06 105.24 105.24 105.21 105.23 3.2K
10:07 105.23 105.24 105.21 105.21 4.8K
10:08 105.25 105.25 105.23 105.24 1.9K
10:09 105.24 105.24 105.17 105.17 2.8K
10:10 105.21 105.32 105.20 105.29 9.5K
10:11 105.31 105.32 105.31 105.32 4.3K
10:12 105.34 105.34 105.28 105.28 5.3K
10:13 105.31 105.31 105.31 105.31 1.0K
10:14 105.30 105.30 105.26 105.26 3.2K
10:15 105.26 105.27 105.24 105.24 3.5K
10:16 105.22 105.22 105.22 105.22 8.8K
10:17 105.22 105.24 105.21 105.24 11.3K
10:18 105.24 105.27 105.23 105.27 7.4K
10:19 105.25 105.28 105.25 105.28 7.3K
10:20 105.25 105.25 105.20 105.22 5.3K
10:21 105.22 105.29 105.22 105.27 7.8K
10:22 105.29 105.29 105.27 105.29 2.4K
10:23 105.27 105.29 105.25 105.26 4.1K
10:24 105.24 105.24 105.22 105.22 5.4K
10:25 105.23 105.29 105.19 105.29 9.7K
10:26 105.27 105.38 105.27 105.38 7.3K
10:27 105.39 105.39 105.37 105.37 7.0K
10:28 105.35 105.35 105.33 105.34 4.5K
10:29 105.36 105.36 105.29 105.29 3.5K
10:30 105.31 105.34 105.31 105.34 3.8K
10:31 105.27 105.31 105.26 105.26 4.9K
10:32 105.23 105.23 105.16 105.16 4.9K
10:33 105.10 105.11 105.10 105.11 3.2K
10:34 105.11 105.11 105.08 105.09 14.1K
10:35 105.07 105.10 105.07 105.10 3.6K
10:36 105.08 105.16 105.08 105.16 4.5K
10:37 105.17 105.22 105.17 105.17 8.5K
10:38 105.15 105.21 105.15 105.21 8.1K
10:39 105.23 105.23 105.19 105.19 3.5K
10:40 105.16 105.16 105.11 105.11 2.2K
10:41 105.13 105.13 105.13 105.13 7.2K
10:42 105.16 105.22 105.16 105.21 5.1K
10:43 105.23 105.27 105.23 105.27 4.3K
10:44 105.29 105.31 105.28 105.31 4.4K
10:45 105.33 105.36 105.33 105.33 6.3K
10:46 105.33 105.36 105.30 105.31 19.9K
10:47 105.30 105.33 105.30 105.33 4.1K
10:48 105.33 105.33 105.33 105.33 1.0K
10:49 105.33 105.35 105.32 105.35 11.4K
10:50 105.35 105.36 105.35 105.35 8.8K
10:51 105.39 105.40 105.39 105.39 2.5K
10:52 105.31 105.32 105.30 105.30 5.5K
10:53 105.29 105.31 105.29 105.31 5.7K
10:54 105.31 105.31 105.28 105.30 5.2K
10:55 105.29 105.29 105.27 105.27 2.9K
10:56 105.25 105.25 105.15 105.18 7.3K
10:57 105.19 105.22 105.19 105.22 3.4K
10:58 105.20 105.23 105.18 105.22 5.0K
10:59 105.22 105.22 105.18 105.18 7.9K
11:00 105.19 105.30 105.19 105.30 18.4K
11:01 105.32 105.36 105.32 105.34 3.6K
11:02 105.34 105.35 105.33 105.33 3.9K
11:03 105.36 105.36 105.33 105.33 1.6K
11:04 105.35 105.35 105.33 105.34 7.5K
11:05 105.35 105.36 105.34 105.36 5.4K
11:06 105.34 105.40 105.34 105.40 6.4K
11:07 105.42 105.44 105.42 105.42 3.4K
11:08 105.42 105.43 105.39 105.39 4.7K
11:09 105.38 105.39 105.35 105.37 4.8K
11:10 105.39 105.39 105.39 105.39 0.8K
11:11 105.39 105.42 105.39 105.40 11.0K
11:12 105.43 105.43 105.38 105.38 4.1K
11:13 105.38 105.40 105.38 105.38 2.5K
11:14 105.37 105.37 105.30 105.30 3.3K
11:15 105.32 105.32 105.28 105.32 6.8K
11:16 105.31 105.31 105.28 105.28 2.2K
11:17 105.34 105.42 105.34 105.42 84.5K
11:18 105.43 105.44 105.43 105.44 1.4K
11:19 105.43 105.44 105.38 105.39 19.2K
11:20 105.41 105.44 105.40 105.44 2.0K
11:21 105.44 105.47 105.44 105.47 3.9K
11:22 105.49 105.55 105.49 105.54 5.9K
11:23 105.53 105.54 105.48 105.48 6.7K
11:24 105.47 105.47 105.43 105.44 3.9K
11:25 105.44 105.45 105.42 105.44 2.8K
11:26 105.44 105.44 105.44 105.44 10.3K
11:27 105.41 105.42 105.40 105.42 3.3K
11:28 105.42 105.42 105.42 105.42 1.0K
11:29 105.43 105.45 105.38 105.41 9.5K
11:30 105.41 105.43 105.41 105.43 6.0K
11:31 105.41 105.41 105.39 105.40 4.7K
11:32 105.40 105.42 105.40 105.42 2.0K
11:34 105.41 105.41 105.39 105.40 1.5K
11:35 105.40 105.41 105.40 105.40 0.8K
11:36 105.41 105.43 105.41 105.42 4.5K
11:37 105.43 105.43 105.40 105.40 4.8K
11:38 105.41 105.41 105.41 105.41 0.4K
11:39 105.40 105.43 105.40 105.43 2.2K
11:40 105.43 105.45 105.42 105.43 9.3K
11:41 105.42 105.43 105.42 105.43 2.5K
11:42 105.40 105.40 105.36 105.37 5.1K
11:43 105.37 105.37 105.37 105.37 0.9K
11:44 105.40 105.43 105.40 105.43 3.8K
11:45 105.40 105.40 105.38 105.38 4.3K
11:47 105.38 105.44 105.38 105.43 4.7K
11:48 105.43 105.47 105.43 105.46 7.7K
11:49 105.47 105.47 105.47 105.47 3.6K
11:50 105.47 105.48 105.47 105.48 2.0K
11:51 105.45 105.45 105.44 105.45 5.6K
11:52 105.44 105.49 105.44 105.49 3.1K
11:53 105.48 105.48 105.47 105.47 2.4K
11:54 105.46 105.47 105.46 105.47 2.5K
11:55 105.46 105.46 105.46 105.46 1.4K
11:56 105.47 105.47 105.46 105.46 1.9K
11:57 105.45 105.45 105.45 105.45 2.2K
11:58 105.42 105.43 105.39 105.39 3.3K
11:59 105.39 105.42 105.39 105.42 3.0K
12:00 105.42 105.42 105.42 105.42 3.3K
12:01 105.48 105.48 105.46 105.46 3.2K
12:02 105.47 105.48 105.47 105.48 4.9K
12:03 105.47 105.51 105.46 105.51 5.3K
12:04 105.50 105.51 105.49 105.51 5.1K
12:05 105.58 105.60 105.58 105.60 1.7K
12:06 105.63 105.66 105.63 105.66 1.4K
12:07 105.64 105.71 105.64 105.71 4.8K
12:08 105.71 105.71 105.69 105.69 1.9K
12:09 105.73 105.73 105.67 105.68 4.8K
12:10 105.69 105.69 105.67 105.67 1.7K
12:11 105.66 105.70 105.66 105.70 4.5K
12:12 105.76 105.79 105.76 105.79 1.6K
12:13 105.76 105.76 105.75 105.75 2.8K
12:14 105.76 105.76 105.74 105.75 2.5K
12:15 105.75 105.76 105.75 105.76 2.0K
12:16 105.78 105.78 105.75 105.75 3.1K
12:17 105.70 105.73 105.70 105.73 4.2K
12:18 105.73 105.73 105.72 105.72 1.6K
12:19 105.71 105.72 105.70 105.72 2.9K
12:20 105.71 105.72 105.70 105.71 3.9K
12:21 105.70 105.72 105.70 105.71 2.8K
12:22 105.71 105.71 105.69 105.69 2.4K
12:23 105.71 105.72 105.70 105.70 2.9K
12:24 105.71 105.71 105.69 105.69 9.4K
12:25 105.69 105.69 105.68 105.68 4.5K
12:26 105.77 105.78 105.76 105.78 19.8K
12:27 105.78 105.78 105.78 105.78 1.1K
12:28 105.81 105.82 105.81 105.82 1.6K
12:29 105.81 105.81 105.78 105.78 4.8K
12:30 105.83 105.83 105.81 105.82 2.5K
12:31 105.83 105.86 105.81 105.86 4.9K
12:32 105.84 105.84 105.83 105.83 1.2K
12:33 105.83 105.88 105.83 105.88 3.2K
12:34 105.88 105.89 105.88 105.88 7.3K
12:35 105.87 105.87 105.87 105.87 5.0K
12:36 105.89 105.89 105.86 105.86 2.0K
12:37 105.86 105.86 105.85 105.85 4.7K
12:38 105.86 105.86 105.86 105.86 0.8K
12:39 105.83 105.83 105.83 105.83 3.3K
12:40 105.80 105.80 105.80 105.80 5.6K
12:41 105.84 105.84 105.84 105.84 0.6K
12:42 105.82 105.82 105.79 105.79 3.4K
12:43 105.80 105.80 105.80 105.80 4.7K
12:44 105.79 105.79 105.78 105.78 1.3K
12:45 105.78 105.78 105.71 105.72 5.9K
12:46 105.71 105.71 105.70 105.70 2.3K
12:47 105.70 105.70 105.70 105.70 1.3K
12:48 105.71 105.72 105.70 105.71 3.2K
12:49 105.70 105.70 105.67 105.67 7.1K
12:50 105.64 105.64 105.64 105.64 1.7K
12:51 105.64 105.65 105.59 105.64 4.3K
12:52 105.64 105.64 105.63 105.63 3.1K
12:53 105.63 105.66 105.62 105.66 9.5K
12:54 105.62 105.62 105.59 105.59 3.2K
12:55 105.59 105.60 105.57 105.60 3.5K
12:56 105.59 105.60 105.59 105.60 2.1K
12:57 105.60 105.60 105.59 105.59 4.3K
12:58 105.58 105.58 105.56 105.57 37.8K
12:59 105.56 105.57 105.55 105.55 16.6K
13:00 105.54 105.54 105.46 105.47 12.1K
13:01 105.49 105.49 105.47 105.48 2.9K
13:02 105.47 105.47 105.44 105.44 5.5K
13:03 105.47 105.47 105.46 105.46 2.4K
13:04 105.49 105.50 105.47 105.48 1.9K
13:05 105.51 105.51 105.49 105.49 1.3K
13:06 105.47 105.47 105.40 105.40 6.0K
13:07 105.40 105.40 105.40 105.40 0.5K
13:08 105.40 105.43 105.40 105.42 6.6K
13:10 105.43 105.45 105.43 105.44 1.7K
13:11 105.43 105.45 105.43 105.45 2.5K
13:12 105.43 105.44 105.43 105.44 1.2K
13:14 105.46 105.46 105.42 105.42 3.4K
13:15 105.42 105.42 105.42 105.42 0.5K
13:16 105.42 105.43 105.42 105.43 2.2K
13:17 105.42 105.43 105.42 105.43 3.0K
13:18 105.42 105.42 105.41 105.41 3.8K
13:19 105.42 105.46 105.42 105.46 3.0K
13:20 105.45 105.48 105.45 105.48 3.8K
13:21 105.49 105.51 105.49 105.51 1.8K
13:22 105.52 105.52 105.48 105.48 3.2K
13:23 105.49 105.49 105.47 105.47 3.8K
13:24 105.46 105.46 105.46 105.46 3.1K
13:25 105.46 105.46 105.46 105.46 0.9K
13:26 105.47 105.50 105.47 105.50 3.9K
13:27 105.50 105.50 105.49 105.49 3.5K
13:28 105.48 105.48 105.45 105.48 8.3K
13:29 105.49 105.51 105.49 105.50 3.6K
13:30 105.50 105.51 105.48 105.48 3.9K
13:31 105.49 105.50 105.49 105.49 2.3K
13:32 105.47 105.47 105.46 105.46 2.4K
13:33 105.44 105.44 105.41 105.41 2.8K
13:34 105.38 105.39 105.38 105.38 2.5K
13:35 105.36 105.36 105.34 105.34 3.1K
13:36 105.39 105.40 105.39 105.40 2.0K
13:37 105.40 105.41 105.38 105.38 6.2K
13:38 105.39 105.41 105.38 105.38 5.9K
13:39 105.39 105.39 105.39 105.39 3.0K
13:41 105.40 105.40 105.40 105.40 0.7K
13:42 105.40 105.40 105.39 105.39 3.9K
13:43 105.39 105.39 105.37 105.38 3.0K
13:44 105.38 105.39 105.23 105.31 20.9K
13:45 105.29 105.29 105.20 105.20 4.9K
13:46 105.12 105.15 105.08 105.15 6.5K
13:47 105.15 105.19 105.13 105.18 5.8K
13:48 105.15 105.15 105.10 105.10 2.6K
13:49 105.10 105.14 105.10 105.14 3.2K
13:50 105.11 105.11 105.09 105.11 3.7K
13:51 104.97 105.07 104.97 105.04 174.0K
13:52 105.06 105.11 105.06 105.11 5.4K
13:53 105.13 105.13 105.09 105.09 6.4K
13:55 105.09 105.09 105.03 105.03 4.8K
13:56 104.96 105.02 104.96 105.02 9.0K
13:57 105.08 105.08 105.07 105.07 1.3K
13:58 105.07 105.10 105.07 105.10 2.7K
13:59 105.10 105.16 105.10 105.15 2.3K
14:00 105.11 105.11 105.09 105.09 3.1K
14:01 105.06 105.10 105.06 105.10 3.6K
14:02 105.11 105.14 105.11 105.14 4.0K
14:03 105.14 105.21 105.14 105.21 5.6K
14:04 105.18 105.18 105.16 105.16 5.1K
14:05 105.19 105.22 105.18 105.22 3.8K
14:06 105.21 105.22 105.20 105.22 11.5K
14:07 105.20 105.20 105.16 105.18 7.4K
14:08 105.17 105.17 105.16 105.17 1.9K
14:09 105.20 105.20 105.19 105.20 1.6K
14:10 105.18 105.19 105.17 105.19 3.1K
14:11 105.17 105.18 105.17 105.18 1.8K
14:12 105.18 105.19 105.15 105.15 5.2K
14:13 105.15 105.15 105.13 105.13 3.5K
14:14 105.08 105.08 105.08 105.08 3.0K
14:15 105.09 105.10 105.09 105.09 4.2K
14:16 105.06 105.08 105.06 105.06 4.5K
14:17 105.06 105.06 105.06 105.06 1.0K
14:18 105.06 105.06 105.05 105.05 3.3K
14:19 105.05 105.07 105.01 105.03 10.8K
14:20 105.05 105.05 105.00 105.00 1.9K
14:21 104.99 105.02 104.98 105.02 4.9K
14:22 105.00 105.00 104.97 104.99 3.1K
14:23 105.00 105.02 104.97 104.99 2.9K
14:24 105.00 105.00 104.97 104.97 1.6K
14:25 104.97 104.98 104.96 104.98 2.8K
14:26 104.96 104.97 104.95 104.95 2.8K
14:27 104.93 104.98 104.93 104.97 4.2K
14:28 104.98 104.98 104.93 104.93 2.7K
14:29 104.94 104.94 104.89 104.90 4.7K
14:30 104.89 104.90 104.81 104.82 6.8K
14:31 104.79 104.88 104.79 104.86 6.3K
14:32 104.82 104.90 104.82 104.89 4.5K
14:33 104.90 104.91 104.88 104.88 4.5K
14:34 104.88 104.91 104.88 104.91 2.0K
14:35 104.94 104.94 104.90 104.90 4.0K
14:36 104.93 104.93 104.81 104.81 10.3K
14:37 104.81 104.83 104.81 104.83 3.5K
14:38 104.84 104.84 104.80 104.80 2.4K
14:39 104.81 104.82 104.77 104.77 6.5K
14:40 104.75 104.75 104.66 104.68 7.2K
14:41 104.63 104.67 104.63 104.66 9.6K
14:42 104.68 104.68 104.65 104.67 7.7K
14:43 104.63 104.65 104.61 104.64 5.3K
14:44 104.65 104.70 104.65 104.70 7.0K
14:45 104.71 104.83 104.71 104.83 12.8K
14:46 104.81 104.85 104.81 104.84 9.7K
14:47 104.85 104.86 104.80 104.81 8.5K
14:48 104.82 104.82 104.79 104.79 2.6K
14:49 104.80 104.83 104.77 104.77 4.1K
14:50 104.75 104.75 104.69 104.70 4.4K
14:51 104.70 104.71 104.68 104.71 2.8K
14:52 104.72 104.72 104.67 104.67 4.4K
14:53 104.61 104.68 104.61 104.68 4.2K
14:54 104.67 104.69 104.67 104.69 4.1K
14:55 104.70 104.70 104.62 104.62 5.9K
14:56 104.62 104.63 104.60 104.63 16.3K
14:57 104.63 104.65 104.63 104.65 4.2K
14:58 104.65 104.65 104.65 104.65 3.3K
14:59 104.65 104.65 104.62 104.63 8.8K
15:00 104.62 104.65 104.59 104.62 8.3K
15:01 104.60 104.62 104.60 104.62 6.6K
15:02 104.62 104.64 104.60 104.63 4.4K
15:03 104.62 104.68 104.62 104.68 4.3K
15:04 104.66 104.69 104.66 104.68 3.9K
15:05 104.68 104.69 104.67 104.69 7.0K
15:06 104.73 104.75 104.73 104.75 3.4K
15:07 104.78 104.79 104.78 104.79 3.0K
15:08 104.78 104.82 104.75 104.75 10.8K
15:09 104.73 104.77 104.68 104.68 4.8K
15:10 104.67 104.73 104.67 104.73 9.1K
15:11 104.73 104.77 104.73 104.77 6.6K
15:12 104.76 104.78 104.76 104.78 3.0K
15:13 104.77 104.78 104.77 104.77 5.3K
15:14 104.79 104.85 104.79 104.82 8.1K
15:15 104.81 104.83 104.81 104.81 6.2K
15:16 104.80 104.82 104.80 104.81 3.6K
15:17 104.81 104.81 104.73 104.73 9.6K
15:18 104.76 104.76 104.73 104.73 5.1K
15:19 104.73 104.74 104.72 104.74 3.8K
15:20 104.74 104.76 104.72 104.74 4.4K
15:21 104.74 104.75 104.74 104.74 4.4K
15:22 104.74 104.79 104.74 104.79 8.9K
15:23 104.77 104.77 104.76 104.76 7.0K
15:24 104.76 104.78 104.76 104.78 2.2K
15:25 104.79 104.81 104.77 104.79 8.5K
15:26 104.79 104.79 104.75 104.76 5.2K
15:27 104.78 104.83 104.78 104.81 12.2K
15:28 104.79 104.79 104.74 104.74 8.2K
15:29 104.76 104.76 104.70 104.70 8.4K
15:30 104.71 104.73 104.69 104.70 13.7K
15:31 104.69 104.71 104.67 104.67 11.5K
15:32 104.68 104.69 104.66 104.67 9.5K
15:33 104.68 104.68 104.66 104.67 8.1K
15:34 104.66 104.69 104.66 104.69 9.4K
15:35 104.68 104.70 104.65 104.70 12.0K
15:36 104.71 104.76 104.71 104.72 12.9K
15:37 104.72 104.73 104.70 104.73 12.6K
15:38 104.75 104.76 104.73 104.75 10.2K
15:39 104.76 104.78 104.75 104.78 9.1K
15:40 104.76 104.83 104.76 104.83 7.2K
15:41 104.83 104.83 104.77 104.82 17.6K
15:42 104.83 104.83 104.79 104.80 8.6K
15:43 104.83 104.83 104.81 104.81 8.7K
15:44 104.81 104.84 104.81 104.84 12.5K
15:45 104.83 104.83 104.81 104.81 10.4K
15:46 104.80 104.86 104.80 104.86 17.6K
15:47 104.89 104.89 104.86 104.87 10.6K
15:48 104.87 104.91 104.87 104.90 13.5K
15:49 104.90 104.90 104.80 104.81 20.8K
15:50 104.83 104.92 104.83 104.87 41.8K
15:51 104.88 104.93 104.86 104.91 27.4K
15:52 104.91 104.92 104.88 104.91 18.3K
15:53 104.92 104.96 104.90 104.96 22.1K
15:54 104.96 105.00 104.95 104.95 33.7K
15:55 104.93 105.02 104.93 105.02 37.9K
15:56 104.99 105.06 104.99 105.06 41.5K
15:57 105.08 105.09 105.01 105.05 41.3K
15:58 105.03 105.09 105.03 105.09 55.1K
15:59 105.09 105.10 105.04 105.07 1,745.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据