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
2023-12-29 43.82 43.94 43.81 43.94 0.0M
2023-12-28 44.21 44.39 43.77 44.09 0.0M
2023-12-27 44.35 44.90 44.23 44.30 0.0M
2023-12-26 44.24 44.24 43.22 43.22 0.0M
2023-12-22 41.44 43.31 41.44 42.79 0.0M
2023-12-21 43.44 43.61 43.15 43.17 0.0M
2023-12-20 43.88 44.61 43.38 43.38 0.0M
2023-12-19 43.81 43.87 43.60 43.73 0.0M
2023-12-18 42.20 42.33 41.85 41.85 0.0M
2023-12-15 42.58 42.89 42.11 42.89 0.0M
2023-12-14 44.03 44.13 43.60 43.60 0.0M
2023-12-13 41.95 42.72 41.81 42.35 0.0M
2023-12-12 41.09 41.97 41.09 41.41 0.0M
2023-12-11 41.21 41.46 40.85 40.93 0.0M
2023-12-08 41.00 41.34 41.00 41.04 0.0M
2023-12-07 41.26 41.26 40.53 40.63 0.0M
2023-12-06 39.40 39.96 39.23 39.23 0.0M
2023-12-05 38.64 39.38 38.64 38.75 0.0M
2023-12-04 39.80 39.80 39.07 39.39 0.0M
2023-12-01 39.58 41.18 39.58 40.34 0.1M
2023-11-30 40.52 41.17 40.05 40.16 0.0M
2023-11-29 41.60 41.90 41.36 41.90 0.0M
2023-11-28 41.41 42.15 41.41 41.74 0.0M
2023-11-27 41.25 41.25 40.34 41.05 0.0M
2023-11-24 39.48 40.09 39.40 40.09 0.0M
2023-11-22 38.63 39.13 38.36 39.13 0.0M
2023-11-21 37.37 37.37 36.73 37.24 0.0M
2023-11-20 38.23 38.42 38.13 38.42 0.0M
2023-11-17 38.60 38.89 38.27 38.89 0.0M
2023-11-16 38.65 38.95 38.32 38.95 0.0M
2023-11-15 39.54 39.58 39.06 39.41 0.0M
2023-11-14 39.49 40.11 39.49 40.06 0.0M
2023-11-13 37.43 38.20 37.43 38.14 0.0M
2023-11-10 38.00 38.37 37.65 38.37 0.0M
2023-11-09 39.07 39.20 38.91 39.20 0.0M
2023-11-08 38.09 38.59 38.01 38.59 0.0M
2023-11-07 37.95 38.22 37.93 38.05 0.0M
2023-11-06 38.64 38.64 38.06 38.06 0.0M
2023-11-03 39.31 39.56 39.09 39.14 0.0M
2023-11-02 38.20 38.37 37.98 38.26 0.0M
2023-11-01 36.55 36.85 36.50 36.85 0.0M
2023-10-31 36.48 36.69 36.42 36.65 0.1M
2023-10-30 36.10 36.26 35.85 36.12 0.0M
2023-10-27 36.08 36.08 35.25 35.25 0.0M
2023-10-26 35.39 35.39 35.07 35.33 0.0M
2023-10-25 35.22 35.49 35.20 35.27 0.0M
2023-10-24 36.14 36.28 35.70 35.75 0.1M
2023-10-23 35.79 36.33 35.64 36.33 0.0M
2023-10-20 36.23 36.53 35.85 36.53 0.0M
2023-10-19 36.82 37.13 36.31 36.36 0.0M
2023-10-18 36.36 37.58 36.36 37.44 0.0M
2023-10-17 37.25 37.83 37.19 37.53 0.0M
2023-10-16 37.53 37.80 37.33 37.34 0.0M
2023-10-13 37.76 37.76 36.94 36.94 0.0M
2023-10-12 37.99 38.06 37.23 37.68 0.0M
2023-10-11 38.80 39.14 38.52 38.90 0.0M
2023-10-10 38.94 39.32 38.93 38.93 0.0M
2023-10-09 38.46 38.75 38.07 38.07 0.0M
2023-10-06 38.23 38.79 38.23 38.49 0.0M
2023-10-05 38.80 38.81 38.40 38.63 0.0M
2023-10-04 37.94 38.80 37.94 38.80 0.0M
2023-10-03 38.57 38.70 37.81 37.89 0.0M
2023-10-02 39.60 39.60 38.43 38.43 0.0M
2023-09-29 40.98 40.98 39.94 39.94 0.0M
2023-09-28 39.34 39.80 39.10 39.80 0.0M
2023-09-27 39.54 40.03 39.43 40.03 0.0M
2023-09-26 39.95 40.00 39.60 39.94 0.0M
2023-09-25 40.44 40.91 40.44 40.91 0.0M
2023-09-22 41.88 42.08 41.25 42.08 0.0M
2023-09-21 42.11 42.44 42.00 42.13 0.0M
2023-09-20 43.32 43.38 42.77 43.30 0.0M
2023-09-19 42.11 42.11 41.83 42.06 0.0M
2023-09-18 42.73 43.20 42.73 43.20 0.0M
2023-09-15 43.50 43.86 42.93 42.93 0.0M
2023-09-14 42.59 43.45 42.59 43.45 0.0M
2023-09-13 42.98 42.98 42.66 42.73 0.0M
2023-09-12 42.85 43.20 42.58 42.67 0.0M
2023-09-11 43.77 43.95 43.73 43.95 0.0M
2023-09-08 43.66 43.72 43.63 43.66 0.0M
2023-09-07 44.13 44.41 43.99 44.41 0.0M
2023-09-06 44.55 44.69 44.47 44.47 0.0M
2023-09-05 43.76 43.76 43.25 43.48 0.0M
2023-09-01 45.47 45.59 45.23 45.44 0.0M
2023-08-31 41.46 41.52 41.08 41.51 0.0M
2023-08-30 41.03 41.50 41.03 41.27 0.0M
2023-08-29 40.23 41.00 40.20 40.80 0.0M
2023-08-28 39.16 40.06 39.00 39.14 0.0M
2023-08-25 39.60 39.60 38.67 39.43 0.0M
2023-08-24 39.40 39.99 39.28 39.28 0.0M
2023-08-23 40.30 40.30 39.92 40.00 0.0M
2023-08-22 40.83 41.00 40.10 40.24 0.0M
2023-08-21 40.83 41.00 40.50 41.00 0.0M
2023-08-18 40.87 41.88 40.84 41.26 0.0M
2023-08-17 42.03 42.10 40.64 41.92 0.0M
2023-08-16 42.66 43.25 41.64 42.01 0.0M
2023-08-15 43.00 43.98 42.55 42.70 0.0M
2023-08-14 43.45 44.36 43.45 44.30 0.0M
2023-08-11 43.82 44.14 43.82 44.08 0.0M
2023-08-10 44.72 44.76 44.21 44.22 0.0M
2023-08-09 44.63 44.69 44.36 44.65 0.0M
2023-08-08 44.50 44.54 44.40 44.41 0.0M
2023-08-07 45.19 45.58 45.19 45.58 0.0M
2023-08-04 45.71 45.73 45.48 45.48 0.0M
2023-08-03 44.75 45.27 44.75 45.27 0.0M
2023-08-02 45.20 45.45 45.05 45.44 0.0M
2023-08-01 45.91 46.17 45.79 46.17 0.0M
2023-07-31 46.55 46.55 46.40 46.53 0.0M
2023-07-28 47.14 47.43 46.72 46.72 0.0M
2023-07-27 47.86 47.86 47.29 47.31 0.0M
2023-07-26 47.63 47.99 47.63 47.89 0.0M
2023-07-25 47.92 48.00 47.70 47.70 0.0M
2023-07-24 47.09 47.44 47.04 47.44 0.0M
2023-07-21 47.20 47.52 47.17 47.29 0.0M
2023-07-20 47.60 47.84 47.49 47.67 0.0M
2023-07-19 47.77 47.77 47.35 47.65 0.0M
2023-07-18 47.70 47.70 47.49 47.67 0.0M
2023-07-17 46.34 46.49 46.18 46.36 0.0M
2023-07-14 46.30 46.31 45.95 46.16 0.0M
2023-07-13 46.66 46.91 46.55 46.74 0.0M
2023-07-12 45.83 46.11 45.83 46.04 0.0M
2023-07-11 44.01 44.64 43.93 44.50 0.0M
2023-07-10 43.63 43.81 43.60 43.62 0.0M
2023-07-07 43.11 44.01 43.11 43.97 0.0M
2023-07-06 42.80 42.80 42.25 42.58 0.0M
2023-07-05 44.15 44.15 43.81 43.89 0.0M
2023-07-03 44.74 44.88 44.47 44.62 0.0M
2023-06-30 44.45 44.59 44.31 44.36 0.0M
2023-06-29 43.48 43.53 43.44 43.48 0.0M
2023-06-28 43.79 44.00 43.67 43.67 0.0M
2023-06-27 43.57 44.17 43.49 43.58 0.0M
2023-06-26 42.99 43.09 42.73 42.73 0.0M
2023-06-23 42.84 43.08 42.55 42.55 0.0M
2023-06-22 43.28 43.30 42.99 43.20 0.0M
2023-06-21 43.13 43.59 43.13 43.31 0.0M
2023-06-20 43.31 43.75 43.31 43.54 0.0M
2023-06-16 44.77 45.01 44.55 44.80 0.0M
2023-06-15 43.60 44.89 43.60 44.13 0.0M
2023-06-14 46.06 47.85 45.19 47.85 0.0M
2023-06-13 45.98 46.06 45.65 46.06 0.0M
2023-06-12 45.48 45.69 44.72 45.69 0.0M
2023-06-09 44.89 46.37 44.82 44.82 0.0M
2023-06-08 45.20 46.83 45.03 46.12 0.0M
2023-06-07 45.00 46.08 44.72 45.59 0.0M
2023-06-06 44.55 45.02 44.29 44.66 0.0M
2023-06-05 44.87 45.02 44.81 44.81 0.0M
2023-06-02 45.27 45.34 45.05 45.34 0.0M
2023-06-01 43.96 44.39 43.90 44.08 0.0M
2023-05-31 42.86 43.41 42.58 43.38 0.0M
2023-05-30 43.89 44.00 43.20 43.20 0.0M
2023-05-26 44.59 44.71 44.20 44.54 0.0M
2023-05-25 45.09 45.09 44.43 44.51 0.0M
2023-05-24 45.88 46.45 45.80 46.45 0.0M
2023-05-23 47.59 47.62 47.34 47.34 0.0M
2023-05-22 47.02 47.27 47.02 47.27 0.0M
2023-05-19 47.36 47.44 47.15 47.15 0.0M
2023-05-18 47.32 47.43 47.32 47.43 0.0M
2023-05-17 47.06 47.49 47.06 47.29 0.0M
2023-05-16 47.61 47.65 47.40 47.40 0.0M
2023-05-15 48.34 48.45 48.30 48.40 0.0M
2023-05-12 48.54 49.29 48.26 48.39 0.0M
2023-05-11 48.77 48.84 48.52 48.71 0.0M
2023-05-10 48.99 49.23 48.89 49.23 0.0M
2023-05-09 48.09 48.25 48.08 48.25 0.0M
2023-05-08 49.03 49.16 48.94 48.94 0.0M
2023-05-05 48.43 49.06 48.39 49.06 0.0M
2023-05-04 48.09 48.09 47.92 48.00 0.0M
2023-05-03 48.17 48.17 47.98 48.17 0.0M
2023-05-02 47.75 47.76 47.59 47.72 0.0M
2023-05-01 49.09 50.05 48.23 48.57 0.0M
2023-04-28 49.06 49.43 49.05 49.43 0.0M
2023-04-27 48.14 48.16 48.14 48.16 0.0M
2023-04-26 47.99 48.10 47.70 47.73 0.0M
2023-04-25 47.62 47.63 47.40 47.40 0.0M
2023-04-24 48.74 48.74 48.74 48.74 0.0M
2023-04-21 48.48 48.52 48.48 48.52 0.0M
2023-04-20 49.20 49.20 48.94 48.94 0.0M
2023-04-19 49.15 49.20 49.13 49.13 0.0M
2023-04-18 49.30 49.77 49.30 49.77 0.0M
2023-04-17 48.37 48.67 48.29 48.67 0.0M
2023-04-14 48.42 48.47 48.42 48.47 0.0M
2023-04-13 48.95 48.95 48.70 48.80 0.0M
2023-04-12 48.85 48.85 48.78 48.80 0.0M
2023-04-11 48.35 48.64 48.34 48.45 0.0M
2023-04-10 47.90 48.71 47.36 47.49 0.0M
2023-04-06 47.85 48.21 47.84 48.21 0.0M
2023-04-05 47.19 48.04 47.19 48.00 0.0M
2023-04-04 49.04 49.04 48.26 48.99 0.0M
2023-04-03 49.41 50.22 49.41 50.06 0.0M
2023-03-31 49.58 49.77 49.39 49.39 0.0M
2023-03-30 49.34 49.34 48.95 49.19 0.0M
2023-03-29 48.28 48.71 48.26 48.51 0.0M
2023-03-28 48.48 48.48 47.92 48.24 0.0M
2023-03-27 48.15 48.37 47.73 48.37 0.0M
2023-03-24 47.49 47.81 47.48 47.81 0.0M
2023-03-23 48.56 48.88 47.86 47.86 0.0M
2023-03-22 48.71 48.78 48.08 48.08 0.0M
2023-03-21 48.89 48.95 48.40 48.95 0.0M
2023-03-20 48.19 48.58 48.13 48.26 0.0M
2023-03-17 47.84 48.16 47.59 48.14 0.0M
2023-03-16 48.13 49.06 47.48 48.66 0.0M
2023-03-15 48.65 48.65 47.02 48.07 0.0M
2023-03-14 50.24 50.46 49.74 50.43 0.0M
2023-03-13 49.87 50.15 49.79 49.95 0.0M
2023-03-10 50.73 50.73 50.44 50.44 0.0M
2023-03-09 51.23 51.36 51.09 51.09 0.0M
2023-03-08 52.06 52.06 51.87 51.87 0.0M
2023-03-07 52.94 52.94 52.30 52.30 0.0M
2023-03-06 52.99 52.99 52.88 52.88 0.0M
2023-03-03 53.19 53.19 53.19 53.19 0.0M
2023-03-02 52.63 53.14 52.61 52.81 0.0M
2023-03-01 53.26 53.26 52.93 52.93 0.0M
2023-02-28 53.50 53.66 53.40 53.51 0.0M
2023-02-27 52.78 53.09 52.78 52.97 0.0M
2023-02-24 51.92 51.92 51.92 51.92 0.0M
2023-02-23 51.96 53.32 51.96 53.32 0.0M
2023-02-22 53.25 53.25 53.25 53.25 0.0M
2023-02-21 53.38 53.38 53.38 53.38 0.0M
2023-02-17 54.28 54.28 54.15 54.19 0.0M
2023-02-16 54.32 54.75 54.30 54.30 0.0M
2023-02-15 55.22 55.22 55.22 55.22 0.0M
2023-02-14 55.39 55.39 55.39 55.39 0.0M
2023-02-13 55.03 55.13 55.03 55.13 0.0M
2023-02-10 55.60 55.60 55.57 55.57 0.0M
2023-02-09 56.50 56.85 55.77 56.85 0.0M
2023-02-08 56.72 56.93 56.72 56.72 0.0M
2023-02-07 56.87 57.51 56.87 57.07 0.0M
2023-02-06 57.19 57.31 57.08 57.08 0.0M
2023-02-03 58.28 58.33 57.64 58.19 0.0M
2023-02-02 58.41 58.66 58.41 58.61 0.0M
2023-02-01 57.38 57.38 57.15 57.15 0.0M
2023-01-31 55.46 56.69 54.92 56.48 0.0M
2023-01-30 54.53 54.78 54.52 54.52 0.0M
2023-01-27 54.27 54.36 54.26 54.26 0.0M
2023-01-26 54.46 54.74 54.14 54.74 0.0M
2023-01-25 53.86 53.86 53.75 53.75 0.0M
2023-01-24 53.43 53.70 53.37 53.62 0.0M
2023-01-23 54.01 54.03 53.93 54.03 0.0M
2023-01-20 53.60 54.34 53.52 53.66 0.0M
2023-01-19 53.94 53.94 53.70 53.89 0.0M
2023-01-18 54.95 54.95 54.95 54.95 0.0M
2023-01-17 54.86 54.86 54.66 54.66 0.0M
2023-01-13 55.05 55.05 54.90 54.99 0.0M
2023-01-12 54.27 54.27 54.27 54.27 0.0M
2023-01-11 54.30 54.30 54.27 54.27 0.0M
2023-01-10 54.22 54.38 54.05 54.38 0.0M
2023-01-09 54.20 54.62 54.08 54.10 0.0M
2023-01-06 53.19 53.60 53.19 53.60 0.0M
2023-01-05 51.88 52.20 51.72 52.20 0.0M
2023-01-04 52.70 53.15 52.28 52.28 0.0M
2023-01-03 51.72 51.72 51.45 51.45 0.0M