Johnson Matthey PLC

JMPLY
🏛️ 美国 →
54.38
最后更新: 2025-09-30
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
2022-12-30 51.17 52.46 51.17 51.56 0.0M
2022-12-29 50.87 51.85 50.87 51.85 0.0M
2022-12-28 51.80 51.80 51.15 51.44 0.0M
2022-12-27 52.27 52.85 51.98 51.99 0.0M
2022-12-23 53.04 53.04 51.80 52.00 0.0M
2022-12-22 51.10 52.59 51.10 52.59 0.0M
2022-12-21 52.53 53.37 52.48 52.77 0.0M
2022-12-20 53.15 53.60 53.00 53.30 0.0M
2022-12-19 52.41 52.92 52.10 52.12 0.0M
2022-12-16 51.56 51.56 51.50 51.50 0.0M
2022-12-15 52.45 52.91 52.23 52.23 0.0M
2022-12-14 53.22 53.68 52.81 52.93 0.0M
2022-12-13 54.54 54.54 51.88 53.29 0.0M
2022-12-12 50.78 51.35 50.69 51.35 0.0M
2022-12-09 51.19 52.04 50.87 50.95 0.0M
2022-12-08 50.58 50.58 50.37 50.37 0.0M
2022-12-07 51.55 51.55 51.55 51.55 0.0M
2022-12-06 52.69 53.66 51.62 52.29 0.0M
2022-12-05 52.19 52.96 52.19 52.96 0.0M
2022-12-02 54.40 54.40 53.99 53.99 0.0M
2022-12-01 51.71 53.59 51.55 53.59 0.0M
2022-11-30 50.94 51.45 50.21 51.25 0.0M
2022-11-29 51.51 52.14 51.51 52.14 0.0M
2022-11-28 51.74 52.07 50.83 50.83 0.0M
2022-11-25 50.67 50.85 50.59 50.85 0.0M
2022-11-23 50.79 51.09 50.79 51.05 0.0M
2022-11-22 48.31 48.60 48.30 48.55 0.0M
2022-11-21 47.54 48.33 47.50 48.10 0.0M
2022-11-18 48.26 48.62 48.25 48.52 0.0M
2022-11-17 47.52 48.64 47.48 48.64 0.0M
2022-11-16 48.15 48.32 48.10 48.32 0.0M
2022-11-15 50.03 50.40 49.67 49.90 0.0M
2022-11-14 49.73 50.98 49.73 50.91 0.0M
2022-11-11 51.22 52.48 51.12 52.48 0.0M
2022-11-10 48.55 50.23 48.55 50.23 0.0M
2022-11-09 46.65 47.07 46.44 46.80 0.0M
2022-11-08 47.76 48.24 47.46 47.68 0.0M
2022-11-07 46.85 46.85 46.38 46.78 0.0M
2022-11-04 45.01 46.01 45.01 46.01 0.0M
2022-11-03 42.67 44.09 42.67 44.09 0.0M
2022-11-02 44.92 45.51 44.75 44.80 0.0M
2022-11-01 45.71 45.74 44.61 44.97 0.0M
2022-10-31 44.54 44.76 44.35 44.38 0.0M
2022-10-28 45.33 45.66 45.33 45.65 0.0M
2022-10-27 45.67 46.49 45.49 46.49 0.0M
2022-10-26 45.79 46.71 45.79 46.71 0.0M
2022-10-25 44.31 44.49 44.20 44.45 0.0M
2022-10-24 44.45 44.45 44.02 44.04 0.0M
2022-10-21 42.98 43.48 42.95 43.48 0.0M
2022-10-20 42.98 43.45 42.52 42.52 0.0M
2022-10-19 42.66 42.67 42.17 42.20 0.0M
2022-10-18 43.87 43.87 42.91 43.24 0.0M
2022-10-17 42.65 43.63 42.63 42.86 0.0M
2022-10-14 41.48 41.48 40.15 40.69 0.0M
2022-10-13 40.28 41.55 40.27 41.16 0.0M
2022-10-12 39.75 39.79 39.57 39.66 0.0M
2022-10-11 40.60 41.48 39.74 39.83 0.0M
2022-10-10 41.77 41.84 41.20 41.37 0.0M
2022-10-07 41.06 41.23 40.70 41.23 0.0M
2022-10-06 42.86 43.27 42.08 42.20 0.0M
2022-10-05 42.53 42.98 42.44 42.84 0.0M
2022-10-04 43.39 44.26 43.39 44.03 0.0M
2022-10-03 41.75 42.72 41.55 42.72 0.0M
2022-09-30 40.59 40.85 40.42 40.42 0.0M
2022-09-29 40.17 40.43 40.09 40.43 0.0M
2022-09-28 39.94 40.94 39.84 40.75 0.0M
2022-09-27 39.55 40.38 38.51 38.90 0.1M
2022-09-26 40.11 40.40 39.32 39.53 0.0M
2022-09-23 40.22 40.24 39.31 39.52 0.0M
2022-09-22 43.56 43.56 42.72 42.93 0.0M
2022-09-21 43.76 43.94 43.15 43.94 0.0M
2022-09-20 44.97 45.64 44.49 44.82 0.0M
2022-09-19 45.02 46.48 45.02 45.91 0.0M
2022-09-16 45.54 46.18 45.06 45.70 0.0M
2022-09-15 45.87 46.10 45.41 46.00 0.0M
2022-09-14 45.09 46.08 44.98 45.42 0.0M
2022-09-13 46.83 47.39 46.09 46.76 0.0M
2022-09-12 48.89 49.14 47.95 48.17 0.0M
2022-09-09 46.80 47.44 46.80 47.21 0.0M
2022-09-08 44.58 45.76 44.57 45.60 0.0M
2022-09-07 45.67 46.09 45.34 46.09 0.0M
2022-09-06 45.69 45.93 45.02 45.02 0.0M
2022-09-02 47.17 47.24 45.43 46.17 0.0M
2022-09-01 45.54 45.95 45.29 45.32 0.1M
2022-08-31 47.98 48.04 47.41 47.43 0.0M
2022-08-30 48.26 49.50 47.30 47.96 0.0M
2022-08-29 47.69 49.03 46.87 49.03 0.0M
2022-08-26 50.32 50.32 48.50 48.77 0.0M
2022-08-25 50.30 50.43 50.04 50.27 0.0M
2022-08-24 49.99 50.64 49.99 50.64 0.0M
2022-08-23 50.58 50.63 50.10 50.30 0.0M
2022-08-22 50.64 50.66 49.53 50.35 0.0M
2022-08-19 52.53 52.58 51.88 52.26 0.0M
2022-08-18 53.98 54.27 53.80 54.03 0.0M
2022-08-17 54.46 54.52 53.19 53.53 0.0M
2022-08-16 56.25 56.63 56.09 56.20 0.0M
2022-08-15 54.26 55.58 54.26 55.24 0.0M
2022-08-12 54.25 55.39 54.25 55.39 0.0M
2022-08-11 55.11 55.11 54.35 54.71 0.0M
2022-08-10 55.86 56.16 55.49 55.76 0.0M
2022-08-09 53.15 53.43 52.87 53.43 0.0M
2022-08-08 53.44 53.45 52.88 53.15 0.0M
2022-08-05 52.49 53.14 52.49 52.67 0.0M
2022-08-04 53.15 53.62 52.80 53.12 0.0M
2022-08-03 53.70 54.07 53.20 53.90 0.0M
2022-08-02 53.53 54.12 53.53 54.02 0.0M
2022-08-01 53.23 53.82 53.12 53.35 0.0M
2022-07-29 53.04 53.88 52.75 52.90 0.0M
2022-07-28 51.51 52.44 50.89 51.71 0.0M
2022-07-27 50.88 50.88 50.01 50.51 0.0M
2022-07-26 50.05 50.88 50.01 50.88 0.0M
2022-07-25 51.66 51.86 51.06 51.06 0.0M
2022-07-22 51.91 52.00 51.35 51.54 0.0M
2022-07-21 50.62 51.51 50.62 51.51 0.0M
2022-07-20 51.05 51.66 51.05 51.66 0.0M
2022-07-19 49.82 51.47 49.82 51.35 0.0M
2022-07-18 50.38 50.70 49.53 49.53 0.0M
2022-07-15 49.73 50.41 48.30 49.83 0.0M
2022-07-14 49.45 49.57 48.84 48.84 0.0M
2022-07-13 48.64 50.77 48.60 50.19 0.0M
2022-07-12 44.76 45.05 44.62 44.62 0.0M
2022-07-11 46.42 46.42 44.55 44.63 0.0M
2022-07-08 46.03 46.70 45.80 46.22 0.0M
2022-07-07 45.40 45.43 45.08 45.30 0.0M
2022-07-06 44.84 45.49 44.16 44.81 0.0M
2022-07-05 44.98 44.98 43.76 44.49 0.0M
2022-07-01 45.72 46.36 45.72 45.76 0.0M
2022-06-30 47.39 47.67 47.34 47.67 0.0M
2022-06-29 49.32 49.32 48.17 48.52 0.0M
2022-06-28 50.43 50.60 49.54 50.20 0.0M
2022-06-27 49.88 50.48 49.80 49.80 0.0M
2022-06-24 49.46 49.67 48.78 49.67 0.0M
2022-06-23 48.66 48.66 47.70 48.18 0.0M
2022-06-22 49.23 49.59 48.86 49.17 0.0M
2022-06-21 50.94 50.94 50.19 50.19 0.0M
2022-06-17 49.49 49.88 48.89 48.89 0.0M
2022-06-16 49.79 50.06 49.57 49.57 0.0M
2022-06-15 50.27 51.17 49.55 50.17 0.0M
2022-06-14 50.02 50.02 47.75 48.05 0.0M
2022-06-13 50.57 50.57 49.77 50.26 0.0M
2022-06-10 51.51 51.51 50.54 50.94 0.0M
2022-06-09 53.63 53.84 52.00 52.73 0.0M
2022-06-08 54.14 54.49 53.06 53.75 0.0M
2022-06-07 53.28 53.52 52.64 52.65 0.0M
2022-06-06 53.80 53.88 53.37 53.88 0.0M
2022-06-03 54.02 54.42 53.71 53.71 0.0M
2022-06-02 53.35 54.02 53.35 54.02 0.0M
2022-06-01 54.21 54.49 53.58 53.93 0.0M
2022-05-31 54.35 54.57 53.45 53.45 0.0M
2022-05-27 54.44 54.90 53.72 53.81 0.0M
2022-05-26 54.49 58.74 54.49 58.72 0.0M
2022-05-25 59.95 60.37 59.72 60.37 0.0M
2022-05-24 58.40 58.62 58.25 58.62 0.0M
2022-05-23 59.18 59.18 58.10 58.81 0.0M
2022-05-20 59.75 59.75 58.87 59.74 0.0M
2022-05-19 58.69 60.83 58.56 59.31 0.0M
2022-05-18 58.57 59.50 58.52 58.52 0.0M
2022-05-17 59.37 60.35 59.10 60.35 0.0M
2022-05-16 57.69 59.55 57.69 59.55 0.0M
2022-05-13 58.04 58.24 57.90 57.91 0.0M
2022-05-12 55.73 56.00 55.30 55.30 0.0M
2022-05-11 58.55 58.55 57.88 57.91 0.0M
2022-05-10 58.41 58.41 57.15 57.59 0.0M
2022-05-09 57.46 57.65 56.88 56.90 0.0M
2022-05-06 58.15 58.15 57.30 57.30 0.0M
2022-05-05 57.26 57.51 57.26 57.51 0.0M
2022-05-04 58.60 59.51 58.24 59.51 0.0M
2022-05-03 56.55 57.62 55.73 55.73 0.0M
2022-05-02 57.01 57.68 54.45 56.75 0.0M
2022-04-29 56.65 57.88 55.56 55.56 0.0M
2022-04-28 47.44 47.80 46.98 47.80 0.0M
2022-04-27 46.98 47.22 45.84 46.84 0.0M
2022-04-26 46.50 46.50 45.72 45.88 0.0M
2022-04-25 47.45 47.91 46.70 47.76 0.0M
2022-04-22 49.50 50.13 49.44 49.56 0.0M
2022-04-21 50.72 50.75 50.07 50.61 0.0M
2022-04-20 51.08 51.30 50.79 51.22 0.0M
2022-04-19 50.14 50.76 49.66 50.37 0.0M
2022-04-18 50.25 51.00 49.50 49.51 0.0M
2022-04-14 51.47 51.47 49.53 50.45 0.0M
2022-04-13 49.77 50.21 49.51 50.03 0.0M
2022-04-12 50.73 50.73 49.77 50.25 0.0M
2022-04-11 49.84 50.42 49.50 50.23 0.0M
2022-04-08 51.62 51.99 50.85 51.23 0.0M
2022-04-07 50.50 51.44 50.35 51.20 0.0M
2022-04-06 49.90 51.32 49.90 50.80 0.0M
2022-04-05 52.18 52.23 50.92 51.62 0.0M
2022-04-04 51.10 52.14 50.59 51.36 0.0M
2022-04-01 50.21 50.21 49.71 50.06 0.0M
2022-03-31 50.24 51.48 50.01 50.32 0.0M
2022-03-30 49.72 51.06 49.72 51.06 0.0M
2022-03-29 49.91 50.72 48.81 50.52 0.0M
2022-03-28 49.65 49.74 48.90 49.25 0.0M
2022-03-25 49.33 50.38 49.25 50.38 0.0M
2022-03-24 49.90 50.35 48.81 50.06 0.0M
2022-03-23 50.25 50.84 50.25 50.55 0.0M
2022-03-22 51.16 51.23 50.73 51.23 0.0M
2022-03-21 51.04 51.44 50.23 50.78 0.0M
2022-03-18 50.05 51.61 49.85 51.61 0.0M
2022-03-17 50.30 51.39 49.75 51.39 0.0M
2022-03-16 49.60 51.12 49.30 51.12 0.0M
2022-03-15 49.77 51.04 49.18 50.75 0.0M
2022-03-14 50.11 51.84 49.34 50.25 0.0M
2022-03-11 51.09 51.50 49.85 50.30 0.0M
2022-03-10 50.15 50.96 50.02 50.35 0.0M
2022-03-09 50.22 51.68 49.06 51.00 0.0M
2022-03-08 46.30 48.54 46.07 48.21 0.0M
2022-03-07 48.25 48.25 46.38 46.50 0.0M
2022-03-04 47.10 47.28 46.38 46.38 0.0M
2022-03-03 50.07 50.07 48.05 48.21 0.0M
2022-03-02 49.80 49.80 49.22 49.67 0.0M
2022-03-01 49.63 49.63 48.25 49.22 0.0M
2022-02-28 50.23 50.82 49.97 50.03 0.0M
2022-02-25 47.99 48.34 47.77 48.34 0.0M
2022-02-24 46.32 47.65 46.01 47.65 0.0M
2022-02-23 49.21 49.32 48.24 48.24 0.0M
2022-02-22 48.65 48.99 48.20 48.52 0.0M
2022-02-18 49.35 49.35 48.49 49.00 0.0M
2022-02-17 48.65 49.18 47.66 48.58 0.0M
2022-02-16 49.30 50.05 49.22 50.05 0.0M
2022-02-15 48.80 49.91 48.64 49.91 0.0M
2022-02-14 47.26 48.03 47.20 47.65 0.0M
2022-02-11 48.30 49.00 48.29 48.45 0.0M
2022-02-10 48.50 49.92 48.50 48.50 0.0M
2022-02-09 48.42 49.16 48.19 48.25 0.0M
2022-02-08 47.60 48.05 47.47 47.90 0.0M
2022-02-07 48.50 49.18 48.07 49.18 0.0M
2022-02-04 50.58 50.58 48.38 48.55 0.0M
2022-02-03 50.40 50.40 50.40 50.40 0.0M
2022-02-02 51.54 52.53 51.31 51.59 0.0M
2022-02-01 51.21 51.41 51.03 51.30 0.0M
2022-01-31 51.13 52.66 51.13 52.63 0.0M
2022-01-28 51.32 51.37 50.52 51.16 0.0M
2022-01-27 51.85 51.99 50.96 51.48 0.0M
2022-01-26 52.08 52.08 51.05 51.38 0.0M
2022-01-25 50.33 50.84 50.19 50.84 0.0M
2022-01-24 50.86 51.25 50.18 51.25 0.0M
2022-01-21 53.54 53.70 53.19 53.19 0.0M
2022-01-20 54.98 55.01 54.62 54.62 0.0M
2022-01-19 54.99 54.99 54.73 54.76 0.0M
2022-01-18 52.91 52.91 52.67 52.73 0.0M
2022-01-14 53.79 53.97 53.68 53.97 0.0M
2022-01-13 54.62 54.90 54.42 54.90 0.0M
2022-01-12 54.47 54.47 53.82 54.12 0.0M
2022-01-11 55.76 55.88 55.75 55.88 0.0M
2022-01-10 55.45 55.81 55.42 55.81 0.0M
2022-01-07 55.90 56.41 55.90 56.28 0.0M
2022-01-06 55.66 55.71 55.45 55.71 0.0M
2022-01-05 56.08 56.29 55.90 56.05 0.0M
2022-01-04 55.99 56.00 55.62 56.00 0.0M
2022-01-03 57.01 57.01 54.80 56.24 0.0M