JP Morgan Asian Investment Trust

JAGIJ
🏛️ 英国 →
429.50
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
2021-12-31 444.10 450.00 444.10 450.50 0.0M
2021-12-30 443.49 449.00 442.92 448.00 0.1M
2021-12-29 454.29 454.29 442.00 442.00 0.1M
2021-12-24 449.50 454.12 446.00 452.00 0.0M
2021-12-23 443.30 449.50 442.67 449.50 0.1M
2021-12-22 446.71 447.00 442.00 447.00 0.1M
2021-12-21 444.43 447.00 443.49 446.50 0.1M
2021-12-20 444.85 445.50 440.50 442.50 0.1M
2021-12-17 447.43 448.00 445.00 445.00 0.2M
2021-12-16 447.68 451.24 445.00 447.00 0.1M
2021-12-15 451.83 456.00 445.50 445.50 0.1M
2021-12-14 448.60 457.28 448.60 449.50 0.1M
2021-12-13 456.50 461.87 454.50 458.00 0.1M
2021-12-10 457.80 460.50 455.50 459.00 0.1M
2021-12-09 459.10 462.00 457.50 457.50 0.1M
2021-12-08 458.52 462.00 457.50 462.00 0.1M
2021-12-07 450.50 459.00 450.50 459.00 0.1M
2021-12-06 445.00 451.00 442.50 451.00 0.1M
2021-12-03 445.89 451.50 441.00 451.50 0.0M
2021-12-02 448.90 452.00 445.50 445.50 0.1M
2021-12-01 447.74 450.00 443.67 446.00 0.1M
2021-11-30 446.96 446.96 437.00 439.00 0.1M
2021-11-29 449.30 450.00 445.65 446.50 0.1M
2021-11-26 449.50 453.00 443.00 453.00 0.2M
2021-11-25 456.81 460.00 455.55 460.00 0.0M
2021-11-24 457.00 459.43 452.90 459.00 0.1M
2021-11-23 460.10 463.50 456.00 456.00 0.1M
2021-11-22 461.85 462.55 457.00 457.50 0.1M
2021-11-19 460.50 465.69 460.00 461.00 0.1M
2021-11-18 460.00 467.00 456.00 456.00 0.2M
2021-11-17 462.50 466.00 461.50 463.50 0.1M
2021-11-16 465.69 465.69 460.50 462.00 0.1M
2021-11-15 457.91 467.17 457.50 463.00 0.1M
2021-11-12 457.44 465.02 457.44 463.00 0.1M
2021-11-11 457.79 463.50 454.00 463.50 0.1M
2021-11-10 456.82 459.00 453.22 454.00 0.2M
2021-11-09 449.61 456.12 449.61 451.00 0.1M
2021-11-08 449.69 456.50 449.00 449.00 0.1M
2021-11-05 453.50 455.00 450.00 452.00 0.1M
2021-11-04 445.45 454.00 445.45 448.00 0.1M
2021-11-03 444.00 446.00 443.50 443.50 0.3M
2021-11-02 443.50 445.00 442.32 443.50 0.1M
2021-11-01 443.31 445.50 439.86 445.50 0.1M
2021-10-29 444.00 444.00 434.71 442.00 0.1M
2021-10-28 442.49 444.00 439.50 440.50 0.1M
2021-10-27 442.18 443.00 439.93 441.50 0.1M
2021-10-26 443.50 444.00 439.00 444.00 0.1M
2021-10-25 442.05 442.16 437.00 438.50 0.1M
2021-10-22 441.82 443.40 436.73 439.00 0.1M
2021-10-21 437.80 442.50 433.50 437.00 0.1M
2021-10-20 433.35 443.00 433.35 439.50 0.2M
2021-10-19 431.37 436.50 430.05 436.50 0.1M
2021-10-18 421.08 431.50 420.75 428.00 0.2M
2021-10-15 425.98 426.51 423.50 424.00 0.1M
2021-10-14 426.79 427.50 422.00 422.00 0.1M
2021-10-13 424.00 427.50 422.25 425.00 0.1M
2021-10-12 423.47 424.50 420.00 422.00 0.1M
2021-10-11 424.55 430.00 422.17 422.50 0.2M
2021-10-08 422.66 424.32 421.00 423.00 0.1M
2021-10-07 418.63 422.81 415.30 420.25 0.1M
2021-10-06 411.30 413.50 407.42 411.25 0.1M
2021-10-05 410.50 432.00 404.77 412.00 0.2M
2021-10-04 410.13 414.00 406.50 406.50 0.2M
2021-10-01 417.84 418.45 410.58 417.00 0.2M
2021-09-30 423.00 423.50 415.50 422.50 0.1M
2021-09-29 408.65 417.00 408.00 416.50 0.2M
2021-09-28 406.50 416.50 406.50 411.25 0.2M
2021-09-27 427.50 427.50 406.84 410.00 0.8M
2021-09-24 425.50 425.50 420.00 420.00 0.1M
2021-09-23 422.33 425.50 420.25 423.00 0.1M
2021-09-22 414.56 422.00 413.00 420.50 0.2M
2021-09-21 416.21 416.21 408.13 414.00 0.2M
2021-09-20 416.00 416.00 406.00 409.50 0.4M
2021-09-17 418.05 436.50 415.50 436.50 0.5M
2021-09-16 422.48 424.50 415.21 415.50 0.2M
2021-09-15 435.73 436.80 420.50 420.50 0.3M
2021-09-14 443.53 444.03 435.00 437.00 0.2M
2021-09-13 446.99 448.00 441.28 448.00 0.1M
2021-09-10 443.62 449.00 443.50 445.00 0.1M
2021-09-09 447.88 447.88 443.00 445.50 0.1M
2021-09-08 453.98 456.00 448.50 448.50 0.2M
2021-09-07 453.54 456.00 451.50 451.50 0.1M
2021-09-06 459.75 462.00 453.50 454.50 0.3M
2021-09-03 452.92 460.50 451.28 451.50 0.1M
2021-09-02 452.97 461.00 450.00 450.00 0.2M
2021-09-01 456.73 458.00 451.97 458.00 0.1M
2021-08-31 446.64 457.50 445.00 447.75 0.3M
2021-08-27 447.75 452.00 446.32 446.50 0.1M
2021-08-26 447.32 450.00 446.98 449.25 0.1M
2021-08-25 447.00 453.00 447.00 451.00 0.1M
2021-08-24 444.70 450.50 443.60 450.00 0.4M
2021-08-23 447.75 450.00 440.50 441.75 0.3M
2021-08-20 448.00 449.78 436.68 446.25 0.4M
2021-08-19 456.00 456.00 445.50 445.50 0.3M
2021-08-18 454.66 460.00 452.00 456.00 0.1M
2021-08-17 452.00 454.50 449.00 454.50 0.2M
2021-08-16 462.80 465.50 452.00 457.00 0.5M
2021-08-13 468.86 469.00 464.29 465.00 0.1M
2021-08-12 470.35 470.88 467.00 467.00 0.1M
2021-08-11 470.40 473.50 468.00 470.75 0.2M
2021-08-10 471.11 473.50 467.00 470.00 0.1M
2021-08-09 465.05 473.00 465.05 473.00 0.2M
2021-08-06 465.50 472.00 463.00 471.00 0.1M
2021-08-05 464.75 472.00 461.50 471.00 0.1M
2021-08-04 466.86 472.00 466.23 468.00 0.1M
2021-08-03 462.50 466.00 461.75 464.50 0.2M
2021-08-02 463.10 467.50 458.76 465.00 0.2M
2021-07-30 458.00 464.50 456.00 458.00 0.2M
2021-07-29 459.50 470.00 458.25 464.50 0.1M
2021-07-28 458.30 460.50 453.00 453.00 0.3M
2021-07-27 470.00 470.00 455.00 455.00 0.3M
2021-07-26 484.74 485.00 474.00 474.00 0.2M
2021-07-23 491.00 494.00 489.00 491.50 0.1M
2021-07-22 493.90 493.95 489.00 489.00 0.1M
2021-07-21 491.35 493.00 486.00 486.50 0.1M
2021-07-20 488.00 493.00 486.00 490.50 0.1M
2021-07-19 494.05 494.05 487.79 490.25 0.1M
2021-07-16 496.00 498.00 487.00 494.00 0.1M
2021-07-15 492.12 498.00 489.00 495.00 0.1M
2021-07-14 492.79 493.50 490.50 491.50 0.1M
2021-07-13 490.00 492.00 487.15 492.00 0.1M
2021-07-12 493.00 493.00 481.61 483.00 0.1M
2021-07-09 486.08 486.39 481.00 486.00 0.1M
2021-07-08 493.30 494.36 481.00 483.00 0.2M
2021-07-07 498.33 501.22 495.50 499.00 0.2M
2021-07-06 499.00 502.00 497.50 499.00 0.1M
2021-07-05 504.00 508.00 499.00 500.50 0.2M
2021-07-02 508.00 511.00 499.00 502.00 0.1M
2021-07-01 511.82 513.00 506.00 511.00 0.2M
2021-06-30 509.12 512.00 505.84 509.00 0.1M
2021-06-29 505.00 512.00 501.10 512.00 0.1M
2021-06-28 506.36 512.00 502.00 509.50 0.5M
2021-06-25 507.00 513.00 500.00 510.00 0.1M
2021-06-24 498.80 503.00 493.00 497.75 0.1M
2021-06-23 499.22 500.27 495.44 499.25 0.1M
2021-06-22 493.38 499.42 493.38 495.00 0.2M
2021-06-21 497.19 499.50 491.50 497.50 0.1M
2021-06-18 491.00 499.50 490.00 490.00 0.1M
2021-06-17 499.70 500.00 491.00 491.00 0.2M
2021-06-16 500.00 504.00 498.00 498.00 0.1M
2021-06-15 501.26 506.00 500.00 504.00 0.1M
2021-06-14 502.85 505.00 498.65 505.00 0.1M
2021-06-11 496.52 504.00 496.52 501.00 0.1M
2021-06-10 505.60 508.00 500.00 500.00 0.1M
2021-06-09 501.70 503.00 496.50 498.50 0.2M
2021-06-08 498.50 501.95 496.50 501.00 0.2M
2021-06-07 503.02 506.12 499.00 503.00 0.2M
2021-06-04 506.41 508.23 502.00 507.00 0.1M
2021-06-03 509.00 512.00 501.00 505.50 0.2M
2021-06-02 509.98 512.00 505.97 506.50 0.1M
2021-06-01 500.00 512.00 496.72 508.00 0.2M
2021-05-28 498.59 500.00 496.30 500.00 0.1M
2021-05-27 498.63 500.00 494.00 497.00 0.1M
2021-05-26 496.35 500.00 494.00 497.00 0.1M
2021-05-25 490.78 497.50 490.00 495.50 0.2M
2021-05-24 486.83 492.00 479.00 488.50 0.2M
2021-05-21 487.50 488.00 480.50 487.00 0.2M
2021-05-20 481.60 487.00 479.50 481.00 0.1M
2021-05-19 483.00 485.66 479.50 479.50 0.2M
2021-05-18 481.30 487.00 478.00 483.75 0.2M
2021-05-17 483.00 483.00 478.00 480.00 0.1M
2021-05-14 483.94 483.94 477.00 480.00 0.2M
2021-05-13 474.27 480.00 472.50 474.00 0.1M
2021-05-12 478.95 481.50 474.00 474.00 0.2M
2021-05-11 482.50 486.00 474.00 477.00 0.2M
2021-05-10 492.00 496.50 485.62 488.50 0.3M
2021-05-07 494.90 498.25 492.59 495.50 0.2M
2021-05-06 493.48 494.00 491.00 493.00 0.2M
2021-05-05 492.98 496.00 490.50 491.00 0.3M
2021-05-04 498.38 502.88 490.00 490.00 0.1M
2021-04-30 499.87 500.00 496.00 497.00 0.2M
2021-04-29 505.00 510.00 498.00 498.00 0.3M
2021-04-28 503.02 508.00 503.02 508.00 0.2M
2021-04-27 505.00 507.00 502.00 502.00 0.2M
2021-04-26 495.65 502.00 494.50 501.50 0.2M
2021-04-23 500.64 504.00 493.50 502.00 0.1M
2021-04-22 498.44 501.00 494.27 498.00 0.2M
2021-04-21 499.14 501.00 493.00 496.00 0.3M
2021-04-20 504.17 504.17 498.00 498.00 0.3M
2021-04-19 505.33 505.33 499.00 499.50 0.2M
2021-04-16 503.78 510.00 503.00 503.00 0.2M
2021-04-15 504.00 508.00 501.01 506.00 0.1M
2021-04-14 510.00 510.33 503.02 509.00 0.2M
2021-04-13 506.18 508.00 500.00 508.00 0.2M
2021-04-12 508.00 509.60 503.00 504.00 0.3M
2021-04-09 510.00 512.00 507.00 509.00 0.2M
2021-04-08 512.00 513.00 502.00 510.00 0.3M
2021-04-07 510.00 510.00 503.00 503.00 0.2M
2021-04-06 506.20 509.00 503.00 509.00 0.3M
2021-04-01 503.52 510.00 503.02 506.00 0.1M
2021-03-31 500.00 506.00 495.22 499.00 0.2M
2021-03-30 504.00 507.16 497.40 503.00 0.3M
2021-03-29 500.00 500.00 494.00 495.00 0.3M
2021-03-26 500.10 500.10 488.00 496.00 0.3M
2021-03-25 500.00 500.00 490.00 494.50 0.3M
2021-03-24 498.00 500.20 494.00 495.00 0.3M
2021-03-23 506.00 506.00 498.00 499.00 0.2M
2021-03-22 504.49 510.00 500.00 504.00 0.3M
2021-03-19 500.00 505.00 499.00 504.00 0.2M
2021-03-18 500.00 510.00 500.00 505.00 0.2M
2021-03-17 508.00 508.00 500.00 502.00 0.1M
2021-03-16 508.08 510.00 504.50 506.00 0.3M
2021-03-15 505.78 506.00 498.00 506.00 0.2M
2021-03-12 514.00 514.00 500.00 504.00 0.2M
2021-03-11 506.00 512.00 504.00 512.00 0.4M
2021-03-10 502.00 502.00 494.00 494.00 0.2M
2021-03-09 493.00 502.00 490.00 497.00 0.3M
2021-03-08 506.00 506.00 491.00 493.00 0.4M
2021-03-05 509.52 514.00 497.32 506.00 0.2M
2021-03-04 507.01 513.00 504.00 510.00 0.3M
2021-03-03 520.00 521.22 510.00 518.00 0.2M
2021-03-02 518.94 520.00 508.00 514.00 0.3M
2021-03-01 518.00 522.00 510.68 518.00 0.3M
2021-02-26 512.00 512.00 504.00 507.00 0.2M
2021-02-25 515.94 520.00 512.15 518.00 0.3M
2021-02-24 512.00 514.00 506.00 509.00 0.2M
2021-02-23 532.00 534.00 502.88 519.00 0.3M
2021-02-22 532.00 535.64 524.00 524.00 0.2M
2021-02-19 538.00 542.00 532.00 536.00 0.4M
2021-02-18 548.00 548.00 536.00 536.00 0.2M
2021-02-17 544.02 550.00 542.00 544.00 0.2M
2021-02-16 547.90 548.45 543.33 544.00 0.2M
2021-02-15 538.00 546.00 538.00 542.00 0.4M
2021-02-12 540.80 545.49 538.00 542.00 0.2M
2021-02-11 542.00 544.00 534.00 542.00 0.3M
2021-02-10 536.52 542.00 534.27 536.00 0.3M
2021-02-09 536.00 538.00 532.10 534.00 0.2M
2021-02-08 533.98 536.00 530.00 530.00 0.2M
2021-02-05 528.00 538.00 526.00 534.00 0.4M
2021-02-04 523.05 528.00 522.00 525.00 0.3M
2021-02-03 517.98 526.00 516.00 522.00 0.2M
2021-02-02 516.00 520.00 510.00 516.00 0.2M
2021-02-01 502.00 513.47 501.14 509.00 0.3M
2021-01-29 514.00 514.00 496.00 498.00 0.3M
2021-01-28 510.00 513.00 497.00 511.00 0.3M
2021-01-27 528.74 529.86 516.00 519.00 0.3M
2021-01-26 536.00 540.00 528.00 530.00 0.1M
2021-01-25 536.00 542.00 530.00 540.00 0.3M
2021-01-22 536.00 536.00 528.00 532.00 0.4M
2021-01-21 540.00 540.00 532.06 536.00 0.3M
2021-01-20 530.99 538.00 530.00 532.00 0.3M
2021-01-19 523.94 528.00 519.68 528.00 0.3M
2021-01-18 518.00 520.00 512.69 518.00 0.5M
2021-01-15 522.00 522.00 508.00 510.00 0.2M
2021-01-14 512.00 520.00 510.00 514.00 0.2M
2021-01-13 520.00 520.00 512.00 514.00 0.2M
2021-01-12 521.50 524.44 512.00 515.00 0.3M
2021-01-11 518.00 522.00 514.00 517.00 0.3M
2021-01-08 512.00 515.50 510.00 514.00 0.6M
2021-01-07 504.00 508.20 502.00 508.00 0.6M
2021-01-06 498.00 502.00 496.00 501.00 0.4M
2021-01-05 488.50 498.00 488.50 498.00 0.5M
2021-01-04 488.00 491.00 484.00 487.00 0.5M