JPMorgan Chase & Co Pref Series EE

JPM_pc
🏛️ 美国 →
25.36
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
2021-12-31 27.25 27.47 27.25 27.25 0.3M
2021-12-30 27.16 27.35 27.15 27.33 0.1M
2021-12-29 27.05 27.22 27.04 27.22 0.1M
2021-12-28 27.13 27.13 27.03 27.05 0.1M
2021-12-27 27.10 27.16 27.05 27.10 0.1M
2021-12-23 27.17 27.19 27.02 27.08 0.0M
2021-12-22 26.97 27.13 26.95 27.12 0.1M
2021-12-21 26.93 27.03 26.91 26.97 0.1M
2021-12-20 26.90 26.99 26.84 26.89 0.2M
2021-12-17 27.01 27.16 26.94 26.94 0.1M
2021-12-16 26.93 27.13 26.88 27.10 0.1M
2021-12-15 26.96 26.99 26.84 26.87 0.1M
2021-12-14 26.91 27.02 26.87 26.88 0.1M
2021-12-13 27.00 27.08 26.94 26.96 0.1M
2021-12-10 27.10 27.16 26.92 26.94 0.1M
2021-12-09 27.16 27.26 27.03 27.06 0.1M
2021-12-08 27.30 27.33 27.12 27.15 0.1M
2021-12-07 27.30 27.38 27.24 27.30 0.1M
2021-12-06 27.24 27.25 27.11 27.23 0.0M
2021-12-03 27.22 27.22 27.07 27.22 0.1M
2021-12-02 27.03 27.23 27.03 27.21 0.1M
2021-12-01 27.16 27.36 27.03 27.05 0.2M
2021-11-30 27.00 27.00 26.84 26.97 0.5M
2021-11-29 27.01 27.06 26.86 26.94 0.1M
2021-11-26 26.82 26.96 26.76 26.92 0.1M
2021-11-24 27.06 27.14 27.01 27.01 0.1M
2021-11-23 27.17 27.17 27.02 27.11 0.1M
2021-11-22 27.43 27.48 27.16 27.18 0.1M
2021-11-19 27.49 27.50 27.34 27.38 0.1M
2021-11-18 27.54 27.54 27.37 27.44 0.1M
2021-11-17 27.32 27.51 27.32 27.51 0.1M
2021-11-16 27.25 27.40 27.20 27.38 0.1M
2021-11-15 27.31 27.35 27.18 27.25 0.1M
2021-11-12 27.40 27.43 27.26 27.27 0.1M
2021-11-11 27.49 27.61 27.33 27.38 0.1M
2021-11-10 27.81 27.87 27.49 27.52 0.1M
2021-11-09 27.99 27.99 27.82 27.82 0.0M
2021-11-08 28.00 28.02 27.90 27.90 0.1M
2021-11-05 27.95 28.05 27.87 28.00 0.1M
2021-11-04 27.72 27.93 27.69 27.93 0.1M
2021-11-03 27.69 27.73 27.67 27.69 0.0M
2021-11-02 27.73 27.78 27.66 27.74 0.1M
2021-11-01 27.72 27.84 27.61 27.79 0.1M
2021-10-29 27.55 27.88 27.55 27.74 0.2M
2021-10-28 28.00 28.10 28.00 28.03 0.1M
2021-10-27 28.05 28.05 27.98 28.01 0.1M
2021-10-26 28.02 28.05 27.96 28.05 0.1M
2021-10-25 27.95 28.05 27.91 28.04 0.1M
2021-10-22 27.91 28.00 27.83 27.99 0.1M
2021-10-21 28.03 28.03 27.84 27.88 0.1M
2021-10-20 27.84 28.08 27.84 27.96 0.1M
2021-10-19 28.02 28.04 27.78 27.87 0.1M
2021-10-18 28.05 28.12 27.94 28.02 0.1M
2021-10-15 28.20 28.32 28.11 28.15 0.1M
2021-10-14 28.17 28.25 28.05 28.25 0.2M
2021-10-13 27.79 28.17 27.70 28.17 0.2M
2021-10-12 27.57 27.78 27.57 27.76 0.1M
2021-10-11 27.39 27.58 27.38 27.55 0.0M
2021-10-08 27.44 27.54 27.39 27.41 0.1M
2021-10-07 27.49 27.58 27.41 27.41 0.1M
2021-10-06 27.35 27.54 27.26 27.54 0.1M
2021-10-05 27.43 27.48 27.33 27.36 0.1M
2021-10-04 27.63 27.63 27.37 27.37 0.1M
2021-10-01 27.77 27.83 27.67 27.67 0.1M
2021-09-30 27.75 27.87 27.62 27.72 0.2M
2021-09-29 27.57 27.83 27.54 27.70 0.1M
2021-09-28 27.70 27.78 27.43 27.47 0.1M
2021-09-27 27.81 27.82 27.68 27.74 0.1M
2021-09-24 28.00 28.00 27.80 27.82 0.1M
2021-09-23 28.23 28.32 27.98 28.00 0.1M
2021-09-22 28.04 28.23 27.97 28.17 0.1M
2021-09-21 28.00 28.05 27.89 28.01 0.1M
2021-09-20 27.90 28.02 27.82 27.95 0.1M
2021-09-17 28.02 28.12 27.95 28.03 0.1M
2021-09-16 27.99 28.10 27.87 28.08 0.1M
2021-09-15 27.89 27.98 27.84 27.96 0.1M
2021-09-14 27.96 27.98 27.86 27.90 0.0M
2021-09-13 27.97 27.97 27.83 27.92 0.1M
2021-09-10 27.78 27.95 27.78 27.90 0.1M
2021-09-09 27.81 27.87 27.74 27.82 0.1M
2021-09-08 27.74 27.83 27.70 27.81 0.1M
2021-09-07 27.77 27.82 27.71 27.78 0.1M
2021-09-03 27.82 27.85 27.74 27.84 0.1M
2021-09-02 27.79 27.86 27.76 27.85 0.1M
2021-09-01 27.69 27.77 27.66 27.77 0.1M
2021-08-31 27.65 27.69 27.52 27.60 0.5M
2021-08-30 27.82 27.90 27.61 27.61 0.1M
2021-08-27 27.65 27.85 27.64 27.82 0.1M
2021-08-26 27.72 27.75 27.61 27.64 0.1M
2021-08-25 27.75 27.79 27.72 27.72 0.1M
2021-08-24 27.86 27.93 27.72 27.75 0.1M
2021-08-23 27.87 27.93 27.83 27.89 0.0M
2021-08-20 27.79 27.95 27.79 27.86 0.1M
2021-08-19 27.70 27.86 27.65 27.78 0.1M
2021-08-18 27.98 27.98 27.81 27.82 0.1M
2021-08-17 27.94 28.02 27.90 27.98 0.1M
2021-08-16 27.92 28.04 27.92 28.00 0.1M
2021-08-13 27.88 28.05 27.84 28.02 0.1M
2021-08-12 27.82 27.94 27.81 27.84 0.3M
2021-08-11 27.79 27.85 27.71 27.84 0.1M
2021-08-10 27.99 27.99 27.53 27.78 0.1M
2021-08-09 28.03 28.04 27.91 27.91 0.1M
2021-08-06 28.03 28.11 28.01 28.02 0.1M
2021-08-05 27.95 28.09 27.95 28.06 0.2M
2021-08-04 28.00 28.01 27.91 27.95 0.1M
2021-08-03 28.04 28.05 27.92 28.00 0.1M
2021-08-02 28.05 28.10 27.99 28.00 0.1M
2021-07-30 27.72 28.07 27.71 28.07 0.2M
2021-07-29 28.01 28.15 28.00 28.12 0.1M
2021-07-28 27.90 28.01 27.87 27.98 0.1M
2021-07-27 28.07 28.10 27.83 27.86 0.2M
2021-07-26 28.19 28.19 28.06 28.09 0.1M
2021-07-23 28.41 28.41 28.15 28.16 0.2M
2021-07-22 28.48 28.50 28.21 28.41 0.5M
2021-07-21 28.53 28.56 28.45 28.48 0.1M
2021-07-20 28.48 28.57 28.45 28.53 0.1M
2021-07-19 28.56 28.59 28.43 28.51 0.1M
2021-07-16 28.64 28.66 28.56 28.66 0.1M
2021-07-15 28.69 28.73 28.53 28.59 0.1M
2021-07-14 28.65 28.70 28.54 28.70 0.1M
2021-07-13 28.57 28.68 28.50 28.57 0.1M
2021-07-12 28.67 28.67 28.60 28.62 0.1M
2021-07-09 28.73 28.76 28.64 28.64 0.1M
2021-07-08 28.70 28.84 28.68 28.72 0.1M
2021-07-07 28.85 28.87 28.76 28.76 0.2M
2021-07-06 28.83 28.85 28.76 28.85 0.1M
2021-07-02 28.81 28.87 28.75 28.79 0.1M
2021-07-01 28.80 28.83 28.73 28.78 0.1M
2021-06-30 28.53 28.87 28.46 28.83 0.4M
2021-06-29 28.61 28.68 28.40 28.53 0.3M
2021-06-28 28.67 28.70 28.59 28.61 0.1M
2021-06-25 28.74 28.74 28.60 28.60 0.1M
2021-06-24 28.75 28.75 28.67 28.71 0.1M
2021-06-23 28.67 28.76 28.61 28.72 0.1M
2021-06-22 28.55 28.68 28.55 28.68 0.1M
2021-06-21 28.61 28.64 28.54 28.60 0.1M
2021-06-18 28.60 28.66 28.52 28.59 0.1M
2021-06-17 28.51 28.64 28.50 28.60 0.1M
2021-06-16 28.54 28.60 28.46 28.53 0.1M
2021-06-15 28.46 28.56 28.38 28.50 0.1M
2021-06-14 28.38 28.46 28.32 28.46 0.1M
2021-06-11 28.27 28.39 28.23 28.30 0.1M
2021-06-10 28.44 28.44 28.21 28.26 0.2M
2021-06-09 28.45 28.46 28.33 28.36 0.2M
2021-06-08 28.39 28.46 28.33 28.37 0.1M
2021-06-07 28.37 28.42 28.30 28.39 0.1M
2021-06-04 28.23 28.41 28.23 28.33 0.1M
2021-06-03 28.13 28.28 28.09 28.22 0.2M
2021-06-02 28.14 28.16 28.04 28.15 0.1M
2021-06-01 28.04 28.18 27.95 28.07 0.2M
2021-05-28 28.04 28.10 27.87 27.92 0.3M
2021-05-27 28.00 28.04 27.97 28.04 0.1M
2021-05-26 28.07 28.07 27.96 28.01 0.1M
2021-05-25 28.05 28.08 27.93 28.05 0.1M
2021-05-24 28.03 28.07 27.95 27.99 0.1M
2021-05-21 27.91 28.04 27.91 27.96 0.1M
2021-05-20 27.77 27.96 27.67 27.96 0.1M
2021-05-19 27.67 27.74 27.58 27.71 0.1M
2021-05-18 27.68 27.77 27.56 27.74 0.1M
2021-05-17 27.62 27.71 27.60 27.69 0.1M
2021-05-14 27.63 27.69 27.52 27.63 0.1M
2021-05-13 27.48 27.63 27.35 27.63 0.2M
2021-05-12 27.66 27.66 27.32 27.36 0.3M
2021-05-11 27.74 27.81 27.61 27.70 0.2M
2021-05-10 27.82 27.95 27.77 27.84 0.1M
2021-05-07 27.70 27.91 27.65 27.87 0.2M
2021-05-06 27.66 27.70 27.57 27.70 0.1M
2021-05-05 27.79 27.86 27.59 27.68 0.2M
2021-05-04 27.74 27.80 27.65 27.78 0.1M
2021-05-03 27.65 27.77 27.62 27.74 0.1M
2021-04-30 27.68 27.82 27.58 27.59 0.3M
2021-04-29 28.14 28.19 28.03 28.18 0.1M
2021-04-28 28.25 28.28 28.11 28.19 0.2M
2021-04-27 28.16 28.38 28.16 28.19 0.2M
2021-04-26 28.15 28.29 28.11 28.20 0.2M
2021-04-23 28.00 28.15 28.00 28.11 0.1M
2021-04-22 28.07 28.07 27.92 28.00 0.1M
2021-04-21 28.01 28.18 28.01 28.03 0.1M
2021-04-20 28.13 28.16 28.00 28.08 0.1M
2021-04-19 28.09 28.19 28.05 28.05 0.1M
2021-04-16 28.00 28.23 27.92 28.23 0.3M
2021-04-15 27.87 28.00 27.83 28.00 0.1M
2021-04-14 27.95 27.95 27.80 27.85 0.1M
2021-04-13 27.91 27.98 27.83 27.91 0.1M
2021-04-12 27.94 27.94 27.88 27.90 0.1M
2021-04-09 27.90 27.99 27.84 27.93 0.1M
2021-04-08 27.97 27.98 27.83 27.89 0.1M
2021-04-07 27.80 27.92 27.72 27.92 0.2M
2021-04-06 27.62 27.79 27.62 27.77 0.2M
2021-04-05 27.65 27.65 27.53 27.61 0.2M
2021-04-01 27.54 27.64 27.54 27.60 0.1M
2021-03-31 27.61 27.63 27.36 27.48 0.4M
2021-03-30 27.48 27.62 27.44 27.56 0.1M
2021-03-29 27.65 27.65 27.49 27.54 0.1M
2021-03-26 27.67 27.71 27.59 27.60 0.1M
2021-03-25 27.68 27.69 27.55 27.59 0.1M
2021-03-24 27.60 27.71 27.54 27.65 0.2M
2021-03-23 27.50 27.57 27.46 27.56 0.1M
2021-03-22 27.51 27.52 27.40 27.47 0.1M
2021-03-19 27.40 27.54 27.20 27.48 0.1M
2021-03-18 27.47 27.50 27.22 27.22 0.1M
2021-03-17 27.57 27.63 27.42 27.59 0.1M
2021-03-16 27.40 27.61 27.40 27.58 0.1M
2021-03-15 27.24 27.47 27.24 27.39 0.2M
2021-03-12 27.33 27.37 27.15 27.31 0.1M
2021-03-11 27.31 27.45 27.27 27.39 0.2M
2021-03-10 27.37 27.37 27.19 27.30 0.2M
2021-03-09 27.30 27.38 27.22 27.36 0.1M
2021-03-08 27.23 27.28 27.14 27.27 0.1M
2021-03-05 27.18 27.24 27.07 27.22 0.1M
2021-03-04 27.23 27.33 27.04 27.15 0.1M
2021-03-03 27.28 27.29 27.01 27.24 0.1M
2021-03-02 27.27 27.44 27.22 27.30 0.1M
2021-03-01 27.27 27.32 27.15 27.27 0.2M
2021-02-26 27.05 27.07 26.85 27.07 0.2M
2021-02-25 26.98 26.98 26.78 26.95 0.3M
2021-02-24 26.97 27.00 26.81 26.98 0.3M
2021-02-23 27.05 27.07 26.90 26.97 0.1M
2021-02-22 27.03 27.07 26.95 27.00 0.3M
2021-02-19 27.04 27.08 26.62 26.99 0.1M
2021-02-18 27.04 27.15 26.95 27.08 0.3M
2021-02-17 27.10 27.10 26.92 27.04 0.2M
2021-02-16 27.17 27.17 27.00 27.02 0.2M
2021-02-12 27.26 27.30 27.13 27.18 0.2M
2021-02-11 27.35 27.40 27.26 27.26 0.1M
2021-02-10 27.39 27.43 27.23 27.35 0.2M
2021-02-09 27.27 27.40 27.27 27.34 0.2M
2021-02-08 27.35 27.39 27.22 27.27 0.2M
2021-02-05 27.36 27.40 27.30 27.31 0.1M
2021-02-04 27.43 27.43 27.25 27.37 0.3M
2021-02-03 27.48 27.52 27.31 27.43 0.1M
2021-02-02 27.44 27.65 27.36 27.46 0.2M
2021-02-01 27.47 27.57 27.38 27.40 0.2M
2021-01-29 27.38 27.54 27.33 27.37 0.2M
2021-01-28 27.67 27.85 27.66 27.75 0.2M
2021-01-27 27.90 27.93 27.55 27.61 0.2M
2021-01-26 28.00 28.00 27.85 27.95 0.1M
2021-01-25 28.10 28.10 27.86 27.86 0.1M
2021-01-22 28.05 28.12 27.96 28.01 0.1M
2021-01-21 28.16 28.18 27.99 28.00 0.1M
2021-01-20 28.16 28.18 28.05 28.10 0.1M
2021-01-19 27.94 28.14 27.87 28.05 0.2M
2021-01-15 27.65 28.02 27.61 27.95 0.1M
2021-01-14 27.77 27.88 27.48 27.63 0.2M
2021-01-13 27.45 27.78 27.45 27.66 0.2M
2021-01-12 27.51 27.55 27.17 27.41 0.6M
2021-01-11 27.62 27.72 27.48 27.50 0.2M
2021-01-08 27.75 27.76 27.55 27.76 0.1M
2021-01-07 27.79 27.89 27.45 27.71 0.2M
2021-01-06 28.32 28.34 27.75 27.80 0.2M
2021-01-05 28.31 28.42 28.28 28.37 0.1M
2021-01-04 28.55 28.55 28.31 28.31 0.1M