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
2023-12-29 266.00 265.90 263.25 266.00 0.0M
2023-12-28 269.00 269.30 264.25 266.00 0.0M
2023-12-27 269.00 271.16 266.76 269.00 0.0M
2023-12-22 267.00 271.10 267.50 269.00 0.1M
2023-12-21 268.00 267.70 266.00 267.00 0.0M
2023-12-20 269.00 269.56 266.00 268.00 0.0M
2023-12-19 269.00 270.20 267.30 269.00 0.0M
2023-12-18 269.00 272.00 267.20 269.00 0.0M
2023-12-15 274.00 273.55 267.00 269.00 0.0M
2023-12-14 273.00 274.60 272.00 274.00 0.1M
2023-12-13 266.00 275.97 265.10 273.00 0.1M
2023-12-12 273.00 273.75 263.60 266.00 0.1M
2023-12-11 263.00 279.80 265.70 273.00 0.2M
2023-12-08 262.00 265.94 260.00 263.00 0.2M
2023-12-07 264.00 265.79 260.00 262.00 0.0M
2023-12-06 269.00 271.25 261.00 264.00 0.1M
2023-12-05 274.00 280.00 268.00 272.00 0.2M
2023-12-04 255.00 274.00 252.11 274.00 0.3M
2023-12-01 229.00 260.00 227.75 255.00 0.3M
2023-11-30 229.00 231.48 226.15 229.00 0.3M
2023-11-29 229.00 231.76 226.00 229.00 0.1M
2023-11-28 223.00 235.70 222.00 229.00 0.3M
2023-11-27 216.00 217.87 215.32 216.00 0.0M
2023-11-24 216.00 218.00 215.62 216.00 0.1M
2023-11-23 216.00 218.00 215.62 216.00 0.0M
2023-11-22 216.00 217.00 215.00 216.00 0.0M
2023-11-21 216.00 218.00 215.40 216.00 0.0M
2023-11-20 202.00 218.00 203.88 216.00 0.1M
2023-11-17 198.00 203.96 196.76 202.00 0.1M
2023-11-16 198.00 200.00 194.25 198.00 0.0M
2023-11-15 200.00 199.30 194.25 198.00 0.0M
2023-11-14 200.00 198.75 196.25 200.00 0.0M
2023-11-13 200.00 199.40 196.00 200.00 0.0M
2023-11-10 199.00 199.75 196.16 200.00 0.1M
2023-11-09 206.00 207.00 196.50 199.00 0.1M
2023-11-08 210.00 211.45 200.80 206.00 0.1M
2023-11-07 215.00 216.51 208.00 210.00 0.0M
2023-11-06 215.00 217.70 212.12 215.00 0.0M
2023-11-03 214.00 218.00 216.00 215.00 0.1M
2023-11-02 214.00 217.00 212.60 214.00 0.0M
2023-11-01 213.00 216.89 211.60 214.00 0.0M
2023-10-31 213.00 215.15 211.32 213.00 0.0M
2023-10-30 214.00 215.76 210.25 213.00 0.0M
2023-10-27 214.00 215.80 210.25 214.00 0.0M
2023-10-26 217.00 217.30 210.00 214.00 0.0M
2023-10-25 209.00 220.80 210.10 217.00 0.1M
2023-10-24 211.00 211.00 206.12 209.00 0.0M
2023-10-23 211.00 212.00 210.04 211.00 0.0M
2023-10-20 216.00 217.50 210.10 211.00 0.1M
2023-10-19 216.00 214.80 211.35 216.00 0.0M
2023-10-18 218.00 221.16 216.00 216.00 0.0M
2023-10-17 218.00 221.84 216.20 218.00 0.1M
2023-10-16 218.00 224.00 217.60 218.00 0.0M
2023-10-13 224.00 227.00 218.30 218.00 0.0M
2023-10-12 224.00 227.60 223.50 224.00 0.1M
2023-10-11 226.00 227.20 223.50 224.00 0.0M
2023-10-10 217.00 230.00 218.90 226.00 0.1M
2023-10-09 208.00 221.94 206.90 217.00 0.1M
2023-10-06 213.00 215.18 204.00 208.00 0.1M
2023-10-05 220.00 221.52 213.56 216.00 0.1M
2023-10-04 229.00 229.30 212.21 220.00 0.1M
2023-10-03 229.00 231.00 228.55 229.00 0.0M
2023-10-02 229.00 232.00 228.40 229.00 0.2M
2023-09-29 226.00 231.65 225.11 229.00 0.2M
2023-09-28 238.00 238.80 224.50 226.00 0.1M
2023-09-27 235.00 243.60 235.90 238.00 0.1M
2023-09-26 233.00 237.96 230.05 235.00 0.2M
2023-09-25 207.00 233.00 207.50 224.00 0.2M
2023-09-22 204.00 209.82 201.00 207.00 0.0M
2023-09-21 192.50 204.92 195.00 200.00 0.1M
2023-09-20 186.00 194.00 184.00 192.50 0.1M
2023-09-19 182.50 187.20 181.20 184.00 0.0M
2023-09-18 188.50 187.45 183.31 182.50 0.0M
2023-09-15 188.50 185.25 184.00 188.50 0.0M
2023-09-14 188.50 187.89 185.14 188.50 0.0M
2023-09-13 188.50 188.80 185.36 188.50 0.0M
2023-09-12 188.50 189.90 183.80 188.50 0.0M
2023-09-11 190.00 191.96 185.25 188.50 0.0M
2023-09-08 190.50 192.50 188.00 189.00 0.0M
2023-09-07 187.00 193.46 185.16 190.50 0.1M
2023-09-06 187.00 187.00 187.00 187.00 0.0M
2023-09-05 184.50 189.87 184.05 187.00 0.0M
2023-09-04 184.50 186.50 183.75 184.50 0.0M
2023-09-01 184.50 186.45 183.60 184.50 0.0M
2023-08-31 183.50 188.80 184.40 184.50 0.0M
2023-08-30 182.50 184.45 183.60 183.50 0.1M
2023-08-29 187.50 187.00 180.14 182.50 0.1M
2023-08-25 187.50 189.70 187.00 187.50 0.0M
2023-08-24 187.50 189.75 185.50 187.50 0.0M
2023-08-23 187.50 189.85 186.70 187.50 0.0M
2023-08-22 187.50 189.85 185.10 187.50 0.0M
2023-08-21 187.50 189.85 189.85 187.50 0.0M
2023-08-18 191.00 190.26 188.12 187.50 0.0M
2023-08-17 188.50 191.79 191.63 188.50 0.1M
2023-08-16 188.50 191.65 186.85 188.50 0.0M
2023-08-15 192.50 193.40 185.70 188.50 0.0M
2023-08-14 192.50 194.85 190.75 192.50 0.1M
2023-08-11 188.00 193.45 190.10 192.50 0.1M
2023-08-10 189.50 190.48 188.60 189.00 0.0M
2023-08-09 189.50 191.00 190.48 189.50 0.0M
2023-08-08 189.50 191.60 189.60 189.50 0.1M
2023-08-07 189.50 191.85 188.47 189.50 0.1M
2023-08-04 187.00 191.85 182.12 189.50 0.2M
2023-08-03 180.50 188.92 179.80 186.50 0.3M
2023-08-02 188.50 190.00 178.28 180.50 0.0M
2023-08-01 186.00 199.90 186.16 190.00 0.2M
2023-07-31 180.00 181.27 181.00 180.00 0.0M
2023-07-28 180.00 181.80 176.00 180.00 0.1M
2023-07-27 180.00 177.70 175.50 180.00 0.0M
2023-07-26 183.00 182.25 182.00 180.00 0.0M
2023-07-25 183.00 183.45 182.00 183.00 0.1M
2023-07-24 183.00 183.80 182.04 183.00 0.0M
2023-07-21 183.50 184.00 182.00 183.00 0.0M
2023-07-20 183.50 183.50 182.00 183.50 0.0M
2023-07-19 184.50 183.75 182.30 183.50 0.0M
2023-07-18 179.50 188.00 181.00 184.50 0.0M
2023-07-17 182.50 183.00 178.08 183.00 0.0M
2023-07-14 183.50 185.00 185.00 182.50 0.0M
2023-07-13 185.00 186.50 182.00 183.50 0.0M
2023-07-12 187.50 186.50 185.65 185.00 0.0M
2023-07-11 181.00 189.00 183.00 187.50 0.0M
2023-07-10 181.00 182.95 180.00 181.00 0.1M
2023-07-07 181.00 182.95 179.08 181.00 0.0M
2023-07-06 181.00 182.95 179.00 181.00 0.0M
2023-07-05 181.00 181.20 181.20 181.00 0.0M
2023-07-04 182.50 181.20 181.20 181.00 0.0M
2023-07-03 186.50 186.50 182.00 182.50 0.0M
2023-06-30 191.00 189.32 186.08 186.50 0.0M
2023-06-29 193.50 192.51 190.00 191.00 0.0M
2023-06-28 197.00 199.40 193.00 193.50 0.1M
2023-06-27 194.50 205.88 193.50 197.00 0.1M
2023-06-26 185.00 198.00 187.00 194.50 0.0M
2023-06-23 171.00 192.02 169.40 185.00 0.2M
2023-06-22 171.00 171.75 169.40 171.00 0.0M
2023-06-21 171.00 170.20 170.20 171.00 0.0M
2023-06-20 174.50 173.36 171.00 171.00 0.0M
2023-06-19 175.50 173.21 171.50 174.50 0.0M
2023-06-16 176.00 175.00 172.25 175.50 0.0M
2023-06-15 176.00 174.50 174.50 176.00 0.0M
2023-06-14 176.00 174.78 174.50 176.00 0.0M
2023-06-13 170.50 176.00 168.50 176.00 0.1M
2023-06-12 170.50 173.00 168.00 170.50 0.0M
2023-06-09 173.50 174.00 168.30 170.50 0.0M
2023-06-08 161.00 174.95 160.00 173.50 0.1M
2023-06-07 161.00 160.00 160.00 161.00 0.0M
2023-06-06 161.50 161.95 161.00 161.00 0.0M
2023-06-05 163.00 162.51 160.00 161.50 0.0M
2023-06-02 163.00 163.34 163.25 163.00 0.0M
2023-06-01 163.00 163.50 162.24 163.00 0.0M
2023-05-31 165.00 164.91 163.35 163.00 0.0M
2023-05-30 165.00 165.70 164.00 165.00 0.0M
2023-05-26 165.00 165.90 164.68 165.00 0.0M
2023-05-25 164.50 165.93 163.25 165.00 0.0M
2023-05-24 166.50 164.50 164.41 165.00 0.0M
2023-05-23 169.50 169.65 164.50 166.50 0.0M
2023-05-22 169.50 170.85 170.85 169.50 0.0M
2023-05-19 169.50 170.95 169.00 169.50 0.0M
2023-05-18 169.50 170.10 167.25 169.50 0.0M
2023-05-17 175.50 174.15 168.99 169.50 0.0M
2023-05-16 175.50 176.50 174.00 175.50 0.0M
2023-05-15 174.50 176.95 174.06 175.50 0.0M
2023-05-12 171.50 172.97 170.36 171.50 0.0M
2023-05-11 171.50 171.26 171.26 171.50 0.0M
2023-05-10 172.50 172.85 171.00 171.50 0.0M
2023-05-09 176.00 176.88 172.37 174.50 0.0M
2023-05-05 176.00 176.88 175.00 176.00 0.0M
2023-05-04 173.50 176.95 172.37 176.00 0.0M
2023-05-03 177.50 178.95 172.00 173.50 0.0M
2023-05-02 168.50 180.00 165.00 177.50 0.1M
2023-04-28 171.50 172.00 162.00 168.50 0.0M
2023-04-27 172.50 170.10 170.00 171.50 0.0M
2023-04-26 180.50 179.50 161.00 172.50 0.1M
2023-04-25 181.50 183.50 180.10 180.50 0.0M
2023-04-24 179.00 187.00 180.00 181.50 0.0M
2023-04-21 179.00 181.00 176.12 179.00 0.0M
2023-04-20 176.00 181.07 177.00 179.00 0.0M
2023-04-19 177.00 178.00 176.00 176.00 0.0M
2023-04-18 179.00 184.00 176.04 177.00 0.0M
2023-04-17 178.00 183.64 176.06 178.00 0.0M
2023-04-14 171.00 184.34 172.00 177.00 0.1M
2023-04-13 169.50 172.00 167.10 171.00 0.0M
2023-04-12 176.50 175.71 167.06 169.50 0.0M
2023-04-11 174.00 183.00 173.12 176.50 0.1M
2023-04-06 166.50 176.00 164.00 174.00 0.1M
2023-04-05 160.00 168.00 158.00 166.50 0.1M
2023-04-04 160.00 160.21 160.00 160.00 0.0M
2023-04-03 165.00 165.52 158.07 160.00 0.0M
2023-03-31 171.50 174.44 162.28 164.50 0.1M
2023-03-30 167.50 170.00 165.30 171.00 0.0M
2023-03-29 158.50 170.00 161.30 167.50 0.0M
2023-03-28 154.00 166.00 157.92 158.50 0.1M
2023-03-27 154.00 156.30 150.60 153.00 0.0M
2023-03-24 148.50 158.00 146.55 154.00 0.1M
2023-03-23 141.00 151.90 137.65 148.50 0.1M
2023-03-22 137.50 140.00 135.00 137.50 0.0M
2023-03-21 137.50 137.50 137.50 137.50 0.0M
2023-03-20 139.00 140.96 137.40 137.50 0.0M
2023-03-17 139.00 137.60 137.40 139.00 0.0M
2023-03-16 139.00 137.40 137.40 139.00 0.0M
2023-03-15 139.00 139.00 139.00 139.00 0.0M
2023-03-14 139.00 137.40 137.40 139.00 0.0M
2023-03-13 140.00 141.80 135.00 139.00 0.0M
2023-03-10 141.00 142.00 137.00 140.00 0.0M
2023-03-09 141.00 140.90 137.00 141.00 0.0M
2023-03-08 138.50 144.45 137.00 141.00 0.2M
2023-03-07 140.00 140.70 138.30 137.50 0.1M
2023-03-06 138.50 142.00 135.00 140.00 0.1M
2023-03-03 136.00 141.50 134.88 138.50 0.1M
2023-03-02 135.00 138.00 132.60 136.00 0.0M
2023-03-01 135.00 137.90 132.60 135.00 0.0M
2023-02-28 137.50 139.40 132.00 135.00 0.0M
2023-02-27 137.50 138.50 135.00 137.50 0.0M
2023-02-24 137.50 135.89 135.00 137.50 0.0M
2023-02-23 132.50 138.00 132.00 137.50 0.0M
2023-02-22 132.50 132.50 132.50 132.50 0.0M
2023-02-21 131.50 134.67 132.45 132.50 0.0M
2023-02-20 131.50 132.45 132.45 131.50 0.0M
2023-02-17 134.50 134.00 130.24 131.50 0.0M
2023-02-16 134.50 132.00 132.00 134.50 0.0M
2023-02-15 139.50 137.56 132.00 134.50 0.0M
2023-02-14 139.50 139.95 137.50 139.50 0.0M
2023-02-13 139.50 141.00 137.00 139.50 0.0M
2023-02-10 133.50 142.00 128.40 139.50 0.1M
2023-02-09 130.50 135.00 130.68 133.50 0.1M
2023-02-08 128.50 127.80 127.80 128.50 0.0M
2023-02-07 128.50 125.10 125.10 128.50 0.0M
2023-02-06 127.50 128.00 125.10 128.50 0.0M
2023-02-03 127.50 127.00 126.70 128.50 0.0M
2023-02-02 128.50 126.78 125.10 127.50 0.1M
2023-02-01 128.50 129.00 126.77 128.50 0.0M
2023-01-31 131.00 135.00 126.00 128.50 0.0M
2023-01-30 134.00 130.00 127.00 131.00 0.0M
2023-01-27 134.00 134.00 129.40 134.00 0.0M
2023-01-26 134.00 135.88 132.08 134.00 0.0M
2023-01-25 136.00 136.00 134.20 134.00 0.0M
2023-01-24 126.50 139.99 128.00 134.50 0.0M
2023-01-23 126.00 127.00 127.00 126.00 0.0M
2023-01-20 126.00 127.52 124.25 126.00 0.0M
2023-01-19 125.50 124.08 124.08 126.00 0.0M
2023-01-18 121.50 126.50 122.12 125.50 0.3M
2023-01-17 121.00 124.50 122.90 121.50 0.0M
2023-01-16 128.00 126.00 105.00 121.00 0.4M
2023-01-13 129.50 129.95 110.00 128.00 0.3M
2023-01-12 136.50 135.00 126.00 129.50 0.5M
2023-01-11 137.50 134.00 134.00 136.50 0.0M
2023-01-10 137.50 137.50 137.50 137.50 0.0M
2023-01-09 137.50 137.50 133.50 137.50 0.0M
2023-01-06 129.00 140.00 129.80 137.50 0.0M
2023-01-05 135.00 138.50 127.00 129.00 0.0M
2023-01-04 138.00 134.00 133.00 135.00 0.0M
2023-01-03 138.00 143.00 134.00 138.00 0.0M