Jupiter Fund Management

JUP
🏛️ 英国 →
144.00
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 89.90 94.85 89.90 93.40 0.3M
2023-12-28 93.25 95.00 91.95 92.55 0.3M
2023-12-27 91.00 94.15 89.80 93.30 1.8M
2023-12-22 91.49 92.60 88.00 91.75 1.4M
2023-12-21 91.80 91.85 88.35 90.30 0.4M
2023-12-20 88.25 90.80 87.05 90.65 1.5M
2023-12-19 86.75 89.35 86.50 88.15 0.4M
2023-12-18 85.00 89.20 84.80 86.75 0.5M
2023-12-15 88.30 90.20 86.65 87.10 2.1M
2023-12-14 81.70 87.48 81.45 87.45 3.2M
2023-12-13 80.00 82.60 80.00 80.50 0.7M
2023-12-12 84.10 84.85 81.35 81.35 0.9M
2023-12-11 83.00 84.95 82.25 84.40 0.7M
2023-12-08 82.35 85.30 82.20 83.90 0.6M
2023-12-07 85.00 85.00 82.40 83.85 0.3M
2023-12-06 82.55 86.75 82.55 84.30 0.6M
2023-12-05 81.25 85.25 81.25 84.25 0.6M
2023-12-04 81.55 85.55 81.10 83.25 0.6M
2023-12-01 80.95 84.50 80.95 83.15 0.4M
2023-11-30 84.80 84.80 81.05 82.30 1.1M
2023-11-29 78.90 83.65 78.90 83.60 0.3M
2023-11-28 82.49 83.30 78.20 80.95 0.8M
2023-11-27 85.70 85.80 81.50 81.50 0.4M
2023-11-24 83.00 85.00 81.20 84.15 0.4M
2023-11-23 83.85 83.85 80.56 82.60 0.7M
2023-11-22 80.20 84.80 80.00 82.90 0.4M
2023-11-21 85.00 87.00 81.55 82.05 0.3M
2023-11-20 88.00 88.00 84.60 86.00 0.4M
2023-11-17 85.80 89.15 83.25 86.45 0.7M
2023-11-16 88.00 88.00 83.35 83.80 0.3M
2023-11-15 87.90 90.35 84.05 86.65 0.8M
2023-11-14 81.85 86.30 80.10 86.30 0.6M
2023-11-13 82.00 83.10 80.35 82.05 0.3M
2023-11-10 83.05 85.20 81.50 82.05 0.8M
2023-11-09 80.70 85.45 80.70 84.85 3.3M
2023-11-08 83.20 83.70 80.70 82.10 3.3M
2023-11-07 79.85 83.80 78.70 81.25 0.8M
2023-11-06 86.00 86.00 81.00 81.20 0.5M
2023-11-03 86.00 86.55 82.05 84.00 1.1M
2023-11-02 79.60 84.95 79.60 84.05 0.8M
2023-11-01 80.30 81.00 78.70 79.65 0.7M
2023-10-31 78.89 80.10 77.85 78.50 1.2M
2023-10-30 77.15 79.20 74.75 78.70 1.0M
2023-10-27 72.10 75.65 72.10 75.55 0.6M
2023-10-26 75.50 75.60 72.10 73.75 0.5M
2023-10-25 73.45 74.70 71.30 73.75 1.2M
2023-10-24 78.25 80.55 73.90 73.90 1.6M
2023-10-23 78.50 81.00 78.50 79.80 2.3M
2023-10-20 78.75 81.05 78.74 80.45 0.7M
2023-10-19 77.80 83.30 77.07 80.45 1.6M
2023-10-18 79.55 85.08 78.00 78.10 1.7M
2023-10-17 87.00 87.00 75.13 78.75 3.5M
2023-10-16 83.25 87.55 83.25 87.30 0.4M
2023-10-13 90.50 90.50 84.50 84.50 0.5M
2023-10-12 87.55 91.55 87.55 88.75 0.3M
2023-10-11 89.55 91.20 88.30 89.70 1.0M
2023-10-10 86.59 90.60 85.05 88.95 0.4M
2023-10-09 87.40 89.80 85.05 86.50 0.7M
2023-10-06 87.25 91.85 86.05 88.90 3.9M
2023-10-05 90.70 92.25 86.50 87.35 0.7M
2023-10-04 92.50 95.90 90.45 90.70 0.9M
2023-10-03 94.70 96.05 93.10 94.40 0.7M
2023-10-02 94.70 97.10 93.60 95.45 1.0M
2023-09-29 95.00 97.50 95.00 96.10 0.9M
2023-09-28 95.00 96.95 92.90 96.05 0.9M
2023-09-27 93.70 97.05 93.70 95.20 0.5M
2023-09-26 94.35 97.25 92.00 96.00 1.1M
2023-09-25 98.40 98.80 94.65 95.65 0.5M
2023-09-22 95.45 97.95 94.20 97.20 0.6M
2023-09-21 95.65 97.30 94.20 96.55 0.5M
2023-09-20 96.50 98.45 95.20 95.95 1.0M
2023-09-19 94.50 98.40 94.50 96.35 0.3M
2023-09-18 97.60 99.95 95.60 96.55 0.3M
2023-09-15 97.25 101.70 97.05 99.90 1.2M
2023-09-14 95.45 99.65 95.45 99.65 0.7M
2023-09-13 97.30 100.20 96.70 97.70 0.7M
2023-09-12 98.45 98.75 94.05 98.35 1.2M
2023-09-11 93.50 96.85 93.26 96.25 1.2M
2023-09-08 98.00 98.00 92.70 93.50 0.9M
2023-09-07 94.65 99.65 94.45 96.15 0.9M
2023-09-06 96.55 100.30 96.00 97.00 0.5M
2023-09-05 96.10 99.10 94.50 98.15 0.5M
2023-09-04 98.50 99.30 97.25 98.50 0.3M
2023-09-01 101.10 101.10 98.30 98.55 0.5M
2023-08-31 97.55 100.20 97.55 99.50 1.4M
2023-08-30 96.70 99.30 96.70 98.70 0.8M
2023-08-29 95.70 99.00 95.70 96.90 0.6M
2023-08-25 96.50 96.50 93.85 94.95 0.3M
2023-08-24 97.75 97.75 94.00 94.40 0.4M
2023-08-23 94.55 96.92 92.35 95.55 1.0M
2023-08-22 93.05 95.70 93.05 94.35 1.7M
2023-08-21 96.65 99.00 94.15 94.15 0.5M
2023-08-18 101.00 101.50 96.30 97.05 0.5M
2023-08-17 101.30 101.30 96.79 98.95 0.7M
2023-08-16 99.15 101.20 98.50 98.95 0.3M
2023-08-15 99.05 102.80 98.76 100.10 2.1M
2023-08-14 101.50 105.80 100.90 101.20 0.3M
2023-08-11 108.50 108.50 102.30 103.80 0.5M
2023-08-10 104.40 108.10 104.40 106.80 0.4M
2023-08-09 102.20 106.90 99.35 106.90 4.0M
2023-08-08 105.90 107.40 100.80 101.20 0.7M
2023-08-07 107.20 108.40 103.40 103.40 1.2M
2023-08-04 108.00 108.30 104.60 104.70 2.2M
2023-08-03 108.20 109.00 104.80 106.00 1.1M
2023-08-02 111.72 113.77 107.53 108.70 1.0M
2023-08-01 112.99 113.57 111.53 111.91 1.9M
2023-07-31 112.60 117.17 111.33 111.33 3.0M
2023-07-28 112.01 114.15 109.87 111.82 1.2M
2023-07-27 112.69 124.97 111.33 112.01 2.1M
2023-07-26 102.08 106.36 102.08 105.29 0.7M
2023-07-25 101.10 104.80 100.91 104.61 0.5M
2023-07-24 100.23 104.51 99.93 101.98 0.5M
2023-07-21 104.97 106.75 102.47 102.76 0.4M
2023-07-20 103.25 108.31 101.40 105.88 0.4M
2023-07-19 101.59 104.71 99.93 104.03 0.8M
2023-07-18 98.13 101.30 96.72 100.32 0.6M
2023-07-17 101.78 102.08 98.19 98.96 0.3M
2023-07-14 101.30 102.17 99.25 100.23 0.3M
2023-07-13 101.78 102.28 100.71 101.49 0.5M
2023-07-12 99.64 101.40 97.21 101.20 0.7M
2023-07-11 99.64 100.13 97.58 98.28 0.4M
2023-07-10 95.99 98.19 94.14 97.40 0.6M
2023-07-07 94.92 98.28 94.72 97.69 0.4M
2023-07-06 99.25 99.25 96.48 96.48 0.6M
2023-07-05 104.89 104.89 98.96 99.45 1.6M
2023-07-04 104.51 107.34 104.51 105.58 0.3M
2023-07-03 106.66 107.04 104.71 105.19 0.6M
2023-06-30 107.24 107.24 104.80 104.80 0.8M
2023-06-29 106.17 108.02 104.22 105.10 0.9M
2023-06-28 101.30 107.14 100.71 106.36 1.1M
2023-06-27 103.34 104.12 102.37 103.73 0.8M
2023-06-26 102.86 104.51 100.13 103.05 1.8M
2023-06-23 102.95 102.95 99.53 101.78 0.9M
2023-06-22 103.64 107.34 101.40 101.69 0.3M
2023-06-21 103.64 106.36 103.15 105.29 1.3M
2023-06-20 103.83 106.36 103.83 106.17 0.9M
2023-06-19 103.93 106.36 103.25 106.36 0.5M
2023-06-16 109.67 109.87 106.07 106.17 1.3M
2023-06-15 109.09 110.26 105.88 108.12 1.5M
2023-06-14 110.36 110.55 106.36 108.41 2.7M
2023-06-13 107.92 108.82 106.17 106.17 1.5M
2023-06-12 110.55 110.55 105.58 107.63 0.5M
2023-06-09 106.07 110.75 105.49 107.63 0.3M
2023-06-08 105.49 109.09 105.49 108.60 0.5M
2023-06-07 110.26 111.72 107.53 107.53 1.6M
2023-06-06 108.02 112.30 108.02 112.11 0.7M
2023-06-05 107.14 111.33 107.14 110.75 0.8M
2023-06-02 106.17 110.94 103.83 109.97 1.6M
2023-06-01 106.17 107.53 105.68 105.68 0.6M
2023-05-31 106.46 107.14 102.95 106.66 3.1M
2023-05-30 107.43 107.43 103.54 103.93 0.8M
2023-05-26 107.73 108.69 104.22 105.19 2.7M
2023-05-25 110.75 112.40 105.68 106.75 0.7M
2023-05-24 112.21 114.93 109.87 110.65 0.8M
2023-05-23 115.42 115.81 113.86 114.93 1.3M
2023-05-22 115.91 116.93 113.57 114.74 3.9M
2023-05-19 114.93 119.51 114.93 116.78 0.6M
2023-05-18 117.37 117.76 113.74 117.76 0.6M
2023-05-17 118.15 118.15 111.62 114.74 3.0M
2023-05-16 118.44 119.41 114.84 115.52 0.7M
2023-05-15 121.75 121.75 116.30 118.05 0.5M
2023-05-12 124.67 124.67 119.12 119.80 0.3M
2023-05-11 126.14 126.14 120.58 121.95 0.5M
2023-05-10 124.38 126.91 123.02 123.21 0.8M
2023-05-09 124.28 127.01 123.70 124.58 0.8M
2023-05-05 120.39 125.45 120.39 124.67 0.6M
2023-05-04 122.73 125.45 122.63 123.31 0.7M
2023-05-03 127.99 127.99 124.48 124.87 0.9M
2023-05-02 126.62 128.08 124.77 126.04 0.9M
2023-04-28 128.67 128.86 126.33 126.62 3.2M
2023-04-27 123.70 128.57 123.70 126.72 2.0M
2023-04-26 126.91 129.35 124.77 126.43 3.1M
2023-04-25 128.33 130.91 124.38 129.45 0.7M
2023-04-24 130.42 130.42 127.35 128.57 0.8M
2023-04-21 131.01 131.01 125.16 128.28 0.6M
2023-04-20 134.41 134.41 127.50 128.18 0.6M
2023-04-19 129.93 132.47 127.89 131.88 0.9M
2023-04-18 129.84 132.66 128.18 129.93 1.2M
2023-04-17 127.79 132.46 127.79 129.93 2.0M
2023-04-14 129.50 133.24 129.50 130.91 0.9M
2023-04-13 129.69 131.88 128.08 130.32 0.5M
2023-04-12 129.54 132.17 128.86 130.32 0.6M
2023-04-11 128.47 130.23 128.28 129.54 0.6M
2023-04-06 123.02 129.35 123.02 128.28 0.5M
2023-04-05 126.33 127.69 124.67 125.94 1.0M
2023-04-04 128.96 129.74 125.72 126.62 1.5M
2023-04-03 131.88 133.54 128.96 130.13 0.9M
2023-03-31 128.96 133.25 128.96 131.98 1.4M
2023-03-30 127.30 132.47 127.30 132.17 1.5M
2023-03-29 131.49 131.49 127.50 129.45 1.2M
2023-03-28 130.23 131.69 127.99 128.57 1.0M
2023-03-27 129.35 130.71 127.21 129.25 0.9M
2023-03-24 132.76 132.76 125.36 128.18 1.5M
2023-03-23 133.05 133.44 128.96 131.01 1.9M
2023-03-22 132.37 132.95 130.81 131.78 2.4M
2023-03-21 132.66 133.93 130.52 132.86 1.6M
2023-03-20 131.59 131.59 123.02 129.54 1.8M
2023-03-17 132.27 134.02 128.47 128.47 9.5M
2023-03-16 130.32 132.17 127.79 132.17 1.3M
2023-03-15 134.22 136.17 125.26 128.67 2.9M
2023-03-14 130.91 136.95 129.35 135.49 1.9M
2023-03-13 136.17 137.92 129.34 131.30 1.5M
2023-03-10 141.52 141.52 135.00 138.51 1.3M
2023-03-09 139.38 143.76 137.04 143.76 1.4M
2023-03-08 142.11 143.89 138.89 140.26 1.3M
2023-03-07 146.98 154.19 144.64 145.03 1.5M
2023-03-06 144.15 147.66 143.67 146.39 1.0M
2023-03-03 146.20 147.27 145.62 146.30 0.8M
2023-03-02 145.81 147.47 144.74 147.08 1.4M
2023-03-01 140.16 146.65 139.77 144.25 1.4M
2023-02-28 137.34 143.47 135.58 142.60 2.7M
2023-02-27 137.63 142.60 135.78 136.95 1.6M
2023-02-24 136.36 149.80 136.36 141.04 6.9M
2023-02-23 128.67 131.88 127.79 130.62 3.8M
2023-02-22 131.49 132.95 129.54 131.88 0.6M
2023-02-21 142.89 142.89 133.15 133.15 4.4M
2023-02-20 136.13 139.97 135.19 139.87 0.6M
2023-02-17 138.89 140.21 135.97 136.07 1.1M
2023-02-16 144.54 144.54 139.19 139.58 0.4M
2023-02-15 144.54 144.54 138.80 142.60 1.1M
2023-02-14 144.15 145.23 141.04 141.33 0.8M
2023-02-13 140.84 144.15 139.97 143.76 0.5M
2023-02-10 139.67 141.62 136.95 141.14 0.8M
2023-02-09 144.93 145.03 141.23 141.23 0.9M
2023-02-08 143.96 143.96 141.23 141.72 0.9M
2023-02-07 142.60 144.74 139.67 140.55 3.4M
2023-02-06 143.18 144.45 140.45 142.40 0.5M
2023-02-03 141.23 144.84 138.80 144.06 1.0M
2023-02-02 133.54 142.40 133.54 142.01 1.7M
2023-02-01 136.85 139.91 133.22 133.25 2.6M
2023-01-31 139.87 141.71 136.36 136.36 2.8M
2023-01-30 145.13 146.30 139.09 141.72 1.4M
2023-01-27 146.20 146.30 142.79 146.30 0.7M
2023-01-26 137.92 144.03 137.92 142.79 0.9M
2023-01-25 141.52 143.18 138.60 140.75 0.6M
2023-01-24 140.75 142.21 139.28 140.65 4.4M
2023-01-23 139.87 142.79 137.95 140.06 0.9M
2023-01-20 134.51 140.16 134.51 139.87 1.0M
2023-01-19 141.91 144.84 136.07 137.43 1.1M
2023-01-18 141.23 145.52 141.23 143.57 0.8M
2023-01-17 145.91 146.20 140.84 143.28 1.5M
2023-01-16 143.96 146.98 141.33 146.20 0.9M
2023-01-13 136.95 142.30 135.76 142.21 1.3M
2023-01-12 137.00 141.52 136.46 140.65 1.2M
2023-01-11 137.04 140.26 135.29 137.63 0.7M
2023-01-10 134.32 138.02 133.05 135.58 0.9M
2023-01-09 138.41 140.45 133.34 134.12 1.3M
2023-01-06 134.51 138.21 133.54 138.21 1.3M
2023-01-05 133.73 137.86 132.66 134.32 1.0M
2023-01-04 131.82 134.71 129.64 134.51 1.7M
2023-01-03 130.13 133.93 128.38 129.45 1.0M