Journeo PLC

JNEO
🏛️ 英国 →
432.00
最后更新: 2025-09-26
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
2021-12-31 107.50 107.50 107.50 107.50 0.0M
2021-12-30 107.50 105.00 105.00 107.50 0.0M
2021-12-29 107.50 107.50 107.50 107.50 0.0M
2021-12-24 107.50 107.50 107.50 107.50 0.0M
2021-12-23 107.50 107.50 107.50 107.50 0.0M
2021-12-22 107.50 107.50 107.50 107.50 0.0M
2021-12-21 110.00 105.00 103.00 107.50 0.0M
2021-12-20 110.00 110.00 110.00 110.00 0.0M
2021-12-17 110.00 110.00 110.00 110.00 0.0M
2021-12-16 110.00 105.00 105.00 110.00 0.0M
2021-12-15 110.00 110.00 110.00 110.00 0.0M
2021-12-14 110.00 110.00 110.00 110.00 0.0M
2021-12-13 110.00 110.00 110.00 110.00 0.0M
2021-12-10 110.00 105.00 105.00 110.00 0.0M
2021-12-09 110.00 110.00 110.00 110.00 0.0M
2021-12-08 110.00 110.00 110.00 110.00 0.0M
2021-12-07 112.00 109.50 107.00 110.00 0.0M
2021-12-06 112.00 108.00 107.00 112.00 0.0M
2021-12-03 111.00 111.00 111.00 111.00 0.0M
2021-12-02 111.00 111.00 111.00 111.00 0.0M
2021-12-01 111.00 102.00 102.00 111.00 0.0M
2021-11-30 111.00 111.00 111.00 111.00 0.0M
2021-11-29 111.00 108.60 108.60 111.00 0.0M
2021-11-26 111.00 107.00 107.00 111.00 0.0M
2021-11-25 111.00 109.80 109.80 111.00 0.0M
2021-11-24 110.00 111.00 111.00 111.00 0.0M
2021-11-23 102.50 102.50 102.50 102.50 0.0M
2021-11-22 107.50 105.25 105.00 102.50 0.0M
2021-11-19 107.50 107.50 107.50 107.50 0.0M
2021-11-18 107.50 105.25 105.25 107.50 0.0M
2021-11-17 107.50 107.50 107.50 107.50 0.0M
2021-11-16 107.50 107.50 107.50 107.50 0.0M
2021-11-15 107.50 107.50 107.50 107.50 0.0M
2021-11-12 107.50 107.50 105.10 107.50 0.0M
2021-11-11 107.50 107.75 105.50 107.50 0.0M
2021-11-10 114.50 110.00 103.00 107.50 0.0M
2021-11-09 114.50 114.50 114.50 114.50 0.0M
2021-11-08 114.50 111.35 111.35 114.50 0.0M
2021-11-05 114.50 114.50 114.50 114.50 0.0M
2021-11-04 114.50 114.50 114.50 114.50 0.0M
2021-11-03 114.50 110.00 110.00 114.50 0.0M
2021-11-02 114.50 114.50 114.50 114.50 0.0M
2021-11-01 114.50 111.80 110.00 114.50 0.0M
2021-10-29 114.50 114.50 114.50 114.50 0.0M
2021-10-28 114.50 114.50 114.50 114.50 0.0M
2021-10-27 116.00 113.00 113.00 114.50 0.0M
2021-10-26 116.00 113.00 113.00 116.00 0.0M
2021-10-25 116.00 116.00 116.00 116.00 0.0M
2021-10-22 116.00 113.00 113.00 116.00 0.0M
2021-10-21 116.00 116.00 116.00 116.00 0.0M
2021-10-20 116.00 116.00 116.00 116.00 0.0M
2021-10-19 116.00 116.00 116.00 116.00 0.0M
2021-10-18 116.00 116.00 116.00 116.00 0.0M
2021-10-15 114.50 115.40 115.40 116.00 0.0M
2021-10-14 116.00 116.00 116.00 116.00 0.0M
2021-10-13 117.00 115.00 113.00 116.00 0.0M
2021-10-12 117.00 117.00 115.00 117.00 0.0M
2021-10-11 117.00 117.00 117.00 117.00 0.0M
2021-10-08 117.00 117.00 117.00 117.00 0.0M
2021-10-07 116.50 116.50 116.50 116.50 0.0M
2021-10-06 116.50 113.00 113.00 116.50 0.0M
2021-10-05 116.50 114.82 110.00 116.50 0.0M
2021-10-04 119.00 120.00 115.00 116.50 0.0M
2021-10-01 119.00 121.00 121.00 119.00 0.0M
2021-09-30 119.00 119.00 119.00 119.00 0.0M
2021-09-29 119.00 119.00 119.00 119.00 0.0M
2021-09-28 119.00 121.00 121.00 119.00 0.0M
2021-09-27 135.00 130.80 115.80 119.00 0.0M
2021-09-24 137.00 136.20 132.02 137.00 0.0M
2021-09-23 137.00 137.00 137.00 137.00 0.0M
2021-09-22 137.00 137.00 137.00 137.00 0.0M
2021-09-21 137.00 137.80 137.70 137.00 0.0M
2021-09-20 137.00 133.16 133.16 137.00 0.0M
2021-09-17 135.00 138.00 133.00 137.00 0.0M
2021-09-16 135.00 136.00 135.95 135.00 0.0M
2021-09-15 125.00 136.00 127.67 135.00 0.0M
2021-09-14 122.50 121.05 121.05 122.50 0.0M
2021-09-13 125.00 123.50 120.00 122.50 0.0M
2021-09-10 125.00 124.00 123.50 125.00 0.0M
2021-09-09 125.00 124.00 124.00 125.00 0.0M
2021-09-08 125.00 125.00 125.00 125.00 0.0M
2021-09-07 125.00 128.00 128.00 125.00 0.0M
2021-09-06 124.00 128.00 127.20 125.00 0.0M
2021-09-03 124.00 124.00 124.00 124.00 0.0M
2021-09-02 124.00 120.80 120.80 124.00 0.0M
2021-09-01 124.00 124.00 124.00 124.00 0.0M
2021-08-31 124.00 120.80 120.80 124.00 0.0M
2021-08-27 124.00 127.95 120.80 124.00 0.0M
2021-08-26 129.00 125.00 125.00 124.00 0.0M
2021-08-25 129.00 127.40 125.16 129.00 0.0M
2021-08-24 129.00 127.40 127.40 129.00 0.0M
2021-08-23 129.00 125.00 125.00 129.00 0.0M
2021-08-20 129.00 129.00 129.00 129.00 0.0M
2021-08-19 129.00 128.20 123.00 129.00 0.0M
2021-08-18 129.00 128.20 128.20 129.00 0.0M
2021-08-17 134.00 133.59 131.00 129.00 0.0M
2021-08-16 127.50 138.00 126.10 134.00 0.0M
2021-08-13 115.00 132.00 125.00 127.50 0.0M
2021-08-12 110.00 120.00 115.00 115.00 0.0M
2021-08-11 115.00 115.00 112.00 110.00 0.0M
2021-08-10 120.00 115.00 104.00 115.00 0.0M
2021-08-09 122.50 120.00 119.00 120.00 0.0M
2021-08-06 122.50 122.20 120.00 122.50 0.0M
2021-08-05 122.50 125.00 121.00 122.50 0.0M
2021-08-04 122.50 122.50 122.50 122.50 0.0M
2021-08-03 122.50 121.65 121.65 122.50 0.0M
2021-08-02 122.50 124.00 124.00 122.50 0.0M
2021-07-30 120.00 125.00 121.50 122.50 0.0M
2021-07-29 121.00 125.00 115.00 120.00 0.0M
2021-07-28 105.00 120.00 104.00 121.00 0.0M
2021-07-27 105.00 105.00 105.00 105.00 0.0M
2021-07-26 105.00 101.53 101.53 105.00 0.0M
2021-07-23 100.00 100.00 100.00 100.00 0.0M
2021-07-22 100.00 100.00 100.00 100.00 0.0M
2021-07-21 100.00 100.00 100.00 100.00 0.0M
2021-07-20 100.00 100.00 100.00 100.00 0.0M
2021-07-19 103.00 100.00 100.00 100.00 0.0M
2021-07-16 103.00 100.00 100.00 103.00 0.0M
2021-07-15 103.00 100.00 100.00 103.00 0.0M
2021-07-14 105.00 110.00 102.00 103.00 0.0M
2021-07-13 105.00 102.00 102.00 105.00 0.0M
2021-07-12 105.00 107.71 105.00 105.00 0.0M
2021-07-09 105.00 105.00 105.00 105.00 0.0M
2021-07-08 105.00 105.00 105.00 105.00 0.0M
2021-07-07 105.00 105.00 100.00 105.00 0.0M
2021-07-06 105.00 105.00 100.00 105.00 0.0M
2021-07-05 105.00 103.00 103.00 105.00 0.0M
2021-07-02 105.00 103.00 103.00 105.00 0.0M
2021-07-01 102.50 100.00 100.00 105.00 0.0M
2021-06-30 105.00 110.00 97.00 105.00 0.0M
2021-06-29 105.00 105.00 105.00 105.00 0.0M
2021-06-28 105.00 103.00 103.00 105.00 0.0M
2021-06-25 105.00 105.00 105.00 105.00 0.0M
2021-06-24 105.00 105.00 105.00 105.00 0.0M
2021-06-23 105.00 100.00 98.00 105.00 0.0M
2021-06-22 103.50 104.00 100.00 105.00 0.0M
2021-06-21 107.50 105.00 100.00 103.50 0.0M
2021-06-18 107.50 105.00 104.69 107.50 0.0M
2021-06-17 115.00 114.68 105.11 107.50 0.0M
2021-06-16 112.50 114.00 110.00 115.00 0.0M
2021-06-15 112.50 110.50 100.00 112.50 0.0M
2021-06-14 112.50 111.00 105.00 112.50 0.0M
2021-06-11 116.50 110.42 110.42 112.50 0.0M
2021-06-10 112.50 112.50 112.50 112.50 0.0M
2021-06-09 112.50 115.00 111.00 112.50 0.0M
2021-06-08 112.50 115.00 111.00 112.50 0.0M
2021-06-07 112.50 115.00 115.00 112.50 0.0M
2021-06-04 112.50 112.50 112.50 112.50 0.0M
2021-06-03 112.50 115.00 115.00 112.50 0.0M
2021-06-02 114.00 114.00 112.40 112.50 0.0M
2021-06-01 118.00 115.50 115.50 114.00 0.0M
2021-05-28 118.00 118.00 118.00 118.00 0.0M
2021-05-27 118.00 123.00 123.00 118.00 0.0M
2021-05-26 118.00 123.00 123.00 118.00 0.0M
2021-05-25 115.00 125.10 110.20 118.00 0.0M
2021-05-24 107.50 112.00 109.00 112.00 0.0M
2021-05-21 107.50 109.00 105.00 107.50 0.0M
2021-05-20 108.00 109.00 104.75 107.50 0.0M
2021-05-19 122.50 117.00 105.00 108.00 0.0M
2021-05-18 122.50 120.00 120.00 122.50 0.0M
2021-05-17 126.00 120.00 120.00 122.50 0.0M
2021-05-14 126.00 126.00 126.00 126.00 0.0M
2021-05-13 126.00 128.40 120.00 126.00 0.0M
2021-05-12 126.00 126.00 126.00 126.00 0.0M
2021-05-11 126.00 118.00 118.00 126.00 0.0M
2021-05-10 129.50 134.58 120.00 126.00 0.0M
2021-05-07 127.00 130.00 124.12 129.50 0.0M
2021-05-06 116.00 130.00 117.10 127.00 0.0M
2021-05-05 116.00 116.00 116.00 116.00 0.0M
2021-05-04 114.50 119.00 110.18 116.00 0.0M
2021-04-30 114.50 119.00 110.18 114.50 0.0M
2021-04-29 109.50 118.00 105.00 114.50 0.0M
2021-04-28 105.00 110.00 106.00 109.50 0.0M
2021-04-27 105.00 108.00 100.20 105.00 0.0M
2021-04-26 105.00 105.00 105.00 105.00 0.0M
2021-04-23 105.00 105.00 105.00 105.00 0.0M
2021-04-22 105.00 105.00 105.00 105.00 0.0M
2021-04-21 105.00 109.00 100.20 105.00 0.0M
2021-04-20 105.00 109.00 100.80 105.00 0.0M
2021-04-19 105.00 110.00 109.00 105.00 0.0M
2021-04-16 105.00 110.00 109.00 105.00 0.0M
2021-04-15 102.50 105.00 100.60 105.00 0.0M
2021-04-14 102.50 104.50 100.10 102.50 0.0M
2021-04-13 118.50 113.60 102.00 102.50 0.0M
2021-04-12 118.50 115.00 112.80 118.50 0.0M
2021-04-09 106.00 125.00 108.40 118.50 0.0M
2021-04-08 113.50 110.00 104.00 106.00 0.0M
2021-04-07 94.50 115.65 98.00 113.50 0.0M
2021-04-06 94.50 94.25 94.25 94.50 0.0M
2021-04-01 94.00 98.00 96.95 94.50 0.0M
2021-03-31 90.00 95.00 86.00 94.00 0.0M
2021-03-30 97.50 95.00 80.00 90.00 0.0M
2021-03-29 100.00 98.00 95.00 97.50 0.0M
2021-03-26 107.50 101.00 92.50 100.00 0.0M
2021-03-25 117.50 109.48 100.00 107.50 0.0M
2021-03-24 117.50 122.00 110.00 117.50 0.0M
2021-03-23 117.50 110.30 110.30 117.50 0.0M
2021-03-22 120.00 123.00 110.00 117.50 0.0M
2021-03-19 122.50 130.00 115.00 120.00 0.0M
2021-03-18 105.00 130.00 110.00 122.50 0.0M
2021-03-17 108.00 114.01 106.00 105.00 0.0M
2021-03-16 99.00 103.62 97.55 99.00 0.0M
2021-03-15 100.00 103.00 96.75 99.00 0.0M
2021-03-12 100.00 100.00 95.00 100.00 0.0M
2021-03-11 100.00 98.00 98.00 100.00 0.0M
2021-03-10 104.50 105.00 100.00 100.00 0.0M
2021-03-09 92.00 110.00 96.80 104.50 0.0M
2021-03-08 92.00 88.60 88.60 92.00 0.0M
2021-03-05 92.00 97.00 88.60 92.00 0.0M
2021-03-04 96.50 93.20 89.23 92.00 0.0M
2021-03-03 86.00 115.00 92.00 96.50 0.1M
2021-03-02 86.00 90.00 84.00 86.00 0.0M
2021-03-01 86.00 84.00 82.16 86.00 0.0M
2021-02-26 86.00 82.10 82.10 86.00 0.0M
2021-02-25 86.00 83.60 82.16 86.00 0.0M
2021-02-24 86.00 82.16 82.16 86.00 0.0M
2021-02-23 86.00 82.10 82.10 86.00 0.0M
2021-02-22 86.00 82.00 82.00 86.00 0.0M
2021-02-19 86.00 83.60 82.00 86.00 0.0M
2021-02-18 86.00 86.00 86.00 86.00 0.0M
2021-02-17 82.50 83.60 80.00 86.00 0.1M
2021-02-16 84.00 81.00 81.00 82.50 0.0M
2021-02-15 90.00 87.00 82.00 84.00 0.0M
2021-02-12 90.00 90.00 90.00 90.00 0.0M
2021-02-11 94.00 88.00 88.00 90.00 0.0M
2021-02-10 88.50 99.67 88.00 94.00 0.0M
2021-02-09 82.50 90.00 85.00 88.50 0.0M
2021-02-08 78.50 82.00 81.86 82.50 0.0M
2021-02-05 71.50 85.00 73.60 78.50 0.0M
2021-02-04 71.50 73.60 72.90 71.50 0.0M
2021-02-03 71.50 75.95 72.20 71.50 0.0M
2021-02-02 71.50 71.50 71.50 71.50 0.0M
2021-02-01 71.00 75.00 67.16 71.50 0.0M
2021-01-29 73.00 77.77 69.17 71.00 0.0M
2021-01-28 70.00 75.72 66.70 73.00 0.0M
2021-01-27 70.00 72.00 66.00 70.00 0.0M
2021-01-26 70.00 72.90 67.10 70.00 0.0M
2021-01-25 60.00 75.00 64.00 70.00 0.2M
2021-01-22 52.00 65.00 56.42 57.00 0.1M
2021-01-21 50.00 50.00 50.00 50.00 0.0M
2021-01-20 49.00 49.00 48.00 50.00 0.0M
2021-01-19 49.00 49.00 49.00 49.00 0.0M
2021-01-18 49.00 49.00 49.00 49.00 0.0M
2021-01-15 49.00 49.00 49.00 49.00 0.0M
2021-01-14 51.00 48.00 48.00 49.00 0.0M
2021-01-13 51.00 51.00 51.00 51.00 0.0M
2021-01-12 51.00 48.00 48.00 51.00 0.0M
2021-01-11 51.00 51.00 51.00 51.00 0.0M
2021-01-08 51.00 51.00 51.00 51.00 0.0M
2021-01-07 51.00 51.00 51.00 51.00 0.0M
2021-01-06 51.00 47.64 47.64 51.00 0.0M
2021-01-05 51.00 51.00 51.00 51.00 0.0M
2021-01-04 53.00 50.00 47.00 51.00 0.0M