新泽西能源

NJR
🏛️ 美国 →
47.99
最后更新: 2025-09-29
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 41.05 41.24 40.67 41.06 0.3M
2021-12-30 41.29 41.33 40.97 40.97 0.4M
2021-12-29 40.81 41.19 40.60 41.17 0.3M
2021-12-28 40.82 41.14 40.55 40.62 0.3M
2021-12-27 40.61 40.84 40.22 40.83 0.2M
2021-12-23 40.55 40.64 40.33 40.47 0.3M
2021-12-22 40.27 40.43 39.71 40.43 0.3M
2021-12-21 40.41 40.98 39.89 40.14 0.3M
2021-12-20 39.98 40.38 39.59 40.33 0.4M
2021-12-17 39.75 40.63 39.60 40.35 1.2M
2021-12-16 40.50 40.78 39.59 39.80 0.5M
2021-12-15 39.29 40.43 39.29 40.34 0.5M
2021-12-14 39.65 40.25 39.08 39.28 0.5M
2021-12-13 39.59 40.44 39.58 40.06 0.5M
2021-12-10 39.83 39.98 39.48 39.79 0.3M
2021-12-09 40.11 40.16 39.69 39.75 0.3M
2021-12-08 39.84 40.43 39.69 40.27 0.3M
2021-12-07 39.66 40.07 39.39 39.63 0.4M
2021-12-06 39.02 39.92 38.46 39.70 0.3M
2021-12-03 38.41 38.64 37.95 38.44 0.3M
2021-12-02 37.72 38.62 37.56 38.18 0.3M
2021-12-01 37.40 38.39 37.16 37.37 0.5M
2021-11-30 37.41 37.47 36.77 36.78 0.6M
2021-11-29 37.97 38.07 37.47 37.72 0.4M
2021-11-26 38.01 38.57 37.42 37.56 0.3M
2021-11-24 38.75 39.29 38.64 39.20 0.4M
2021-11-23 39.01 39.31 38.79 38.84 0.4M
2021-11-22 38.41 39.43 38.19 39.01 0.3M
2021-11-19 37.88 38.29 37.55 38.22 0.4M
2021-11-18 37.58 38.19 37.20 38.14 0.4M
2021-11-17 37.87 38.18 37.54 37.96 0.3M
2021-11-16 39.04 39.04 37.69 37.87 0.4M
2021-11-15 39.25 39.42 38.96 39.18 0.5M
2021-11-12 39.01 39.10 38.65 38.84 0.2M
2021-11-11 38.84 39.08 38.50 39.01 0.2M
2021-11-10 38.60 39.17 38.60 38.84 0.2M
2021-11-09 38.85 38.86 38.52 38.71 0.2M
2021-11-08 39.12 39.12 38.44 38.71 0.3M
2021-11-05 38.93 39.57 38.37 39.12 0.3M
2021-11-04 38.88 39.23 38.31 38.54 0.3M
2021-11-03 38.25 39.08 37.98 38.88 0.3M
2021-11-02 38.80 38.88 37.89 38.26 0.3M
2021-11-01 37.85 38.88 37.66 38.80 0.3M
2021-10-29 37.75 37.85 37.49 37.81 0.7M
2021-10-28 37.45 37.76 37.35 37.70 0.3M
2021-10-27 38.36 38.37 37.29 37.47 0.4M
2021-10-26 38.02 38.82 37.76 38.37 0.3M
2021-10-25 37.86 38.16 37.54 38.07 0.2M
2021-10-22 37.81 38.06 37.65 37.94 0.2M
2021-10-21 38.04 38.21 37.71 37.79 0.3M
2021-10-20 37.56 38.55 37.56 38.05 0.4M
2021-10-19 37.05 37.64 36.96 37.60 0.5M
2021-10-18 37.70 37.77 36.84 37.05 0.4M
2021-10-15 38.86 39.00 37.70 37.70 0.6M
2021-10-14 38.38 38.78 38.07 38.70 0.5M
2021-10-13 37.69 38.06 37.44 38.04 0.4M
2021-10-12 37.14 37.89 36.85 37.73 0.3M
2021-10-11 37.03 37.32 37.00 37.14 0.3M
2021-10-08 37.31 37.38 36.94 37.00 0.3M
2021-10-07 36.99 37.24 36.84 37.15 0.4M
2021-10-06 36.43 36.99 35.70 36.99 0.4M
2021-10-05 36.65 36.84 36.39 36.60 0.5M
2021-10-04 35.68 36.75 35.56 36.58 0.4M
2021-10-01 35.02 35.96 34.84 35.60 0.5M
2021-09-30 35.76 35.76 34.81 34.81 0.4M
2021-09-29 35.07 35.58 34.72 35.50 0.3M
2021-09-28 35.00 35.07 34.42 34.83 0.4M
2021-09-27 34.75 35.57 34.75 34.92 0.3M
2021-09-24 35.01 35.25 34.60 34.68 0.4M
2021-09-23 34.99 35.52 34.96 35.02 0.3M
2021-09-22 35.11 35.56 34.81 35.07 0.4M
2021-09-21 35.12 35.34 34.71 34.76 0.3M
2021-09-20 34.67 35.05 34.41 34.92 0.5M
2021-09-17 35.38 35.60 34.90 34.92 2.0M
2021-09-16 36.50 36.61 35.57 35.65 0.7M
2021-09-15 36.03 36.48 35.92 36.31 0.4M
2021-09-14 36.72 36.72 35.73 36.07 0.5M
2021-09-13 36.83 37.06 36.11 36.52 0.4M
2021-09-10 37.03 37.07 36.41 36.42 0.6M
2021-09-09 37.73 37.76 36.83 36.83 0.5M
2021-09-08 36.92 37.74 36.80 37.54 0.4M
2021-09-07 37.47 37.57 36.95 36.97 0.3M
2021-09-03 38.04 38.17 37.58 37.60 0.3M
2021-09-02 38.13 38.37 37.91 38.27 0.4M
2021-09-01 37.49 38.09 37.24 38.00 0.3M
2021-08-31 37.09 37.52 37.04 37.34 0.4M
2021-08-30 37.13 37.24 36.93 37.14 0.2M
2021-08-27 36.77 37.38 36.70 37.19 0.5M
2021-08-26 37.41 37.52 36.69 36.70 0.5M
2021-08-25 37.60 37.81 37.20 37.51 0.6M
2021-08-24 37.69 37.74 37.24 37.42 0.4M
2021-08-23 37.75 37.89 37.60 37.62 0.3M
2021-08-20 37.43 37.81 37.13 37.65 0.5M
2021-08-19 37.27 37.75 36.76 37.59 0.7M
2021-08-18 37.43 38.00 37.27 37.34 0.5M
2021-08-17 37.73 37.89 37.04 37.57 0.5M
2021-08-16 38.53 38.90 37.73 37.88 0.7M
2021-08-13 38.52 38.70 38.13 38.59 0.5M
2021-08-12 39.00 39.14 38.28 38.48 0.3M
2021-08-11 38.82 39.17 38.43 38.83 0.6M
2021-08-10 38.62 38.87 38.20 38.74 0.4M
2021-08-09 39.14 39.14 38.33 38.53 0.5M
2021-08-06 39.28 39.34 38.80 39.06 0.5M
2021-08-05 38.07 39.14 38.07 38.81 0.3M
2021-08-04 38.96 39.08 38.07 38.33 0.5M
2021-08-03 38.80 39.25 38.49 39.24 0.3M
2021-08-02 38.82 39.52 38.67 38.74 0.4M
2021-07-30 39.15 39.59 38.41 38.52 1.9M
2021-07-29 39.69 39.69 38.90 39.17 0.4M
2021-07-28 39.80 39.86 39.05 39.49 0.4M
2021-07-27 39.22 39.80 38.89 39.71 0.3M
2021-07-26 39.50 39.84 39.17 39.48 0.4M
2021-07-23 38.74 39.37 38.59 39.28 0.4M
2021-07-22 38.80 38.91 38.40 38.61 0.2M
2021-07-21 39.44 39.78 38.91 38.92 0.4M
2021-07-20 38.12 39.45 38.03 39.22 0.7M
2021-07-19 38.89 39.23 37.48 37.95 0.5M
2021-07-16 39.86 39.92 39.22 39.28 0.4M
2021-07-15 39.34 39.79 39.09 39.70 0.3M
2021-07-14 39.79 39.89 39.42 39.51 0.4M
2021-07-13 40.21 40.37 39.56 39.65 0.3M
2021-07-12 39.72 40.72 39.61 40.47 0.3M
2021-07-09 40.24 40.57 40.08 40.18 0.6M
2021-07-08 39.79 40.36 39.61 39.84 0.3M
2021-07-07 39.50 40.33 39.50 40.18 0.3M
2021-07-06 40.01 40.39 38.83 39.68 0.5M
2021-07-02 40.41 40.42 39.84 40.06 0.3M
2021-07-01 39.93 40.97 39.89 40.52 0.6M
2021-06-30 39.50 39.87 39.21 39.57 0.5M
2021-06-29 39.94 40.59 39.42 39.56 0.5M
2021-06-28 39.94 40.14 39.55 39.71 0.5M
2021-06-25 40.66 40.99 39.95 40.18 1.3M
2021-06-24 41.32 41.44 40.67 41.43 0.3M
2021-06-23 41.36 41.48 41.07 41.10 0.4M
2021-06-22 42.19 42.20 41.40 41.49 0.3M
2021-06-21 41.12 42.21 40.99 42.19 0.5M
2021-06-18 42.13 42.13 40.89 40.95 1.1M
2021-06-17 42.85 43.08 42.49 42.68 0.4M
2021-06-16 43.53 43.53 42.72 42.91 0.5M
2021-06-15 43.20 43.57 42.97 43.41 0.4M
2021-06-14 44.15 44.41 43.36 43.57 0.3M
2021-06-11 43.85 44.22 43.51 44.15 0.5M
2021-06-10 44.00 44.05 43.61 43.66 0.3M
2021-06-09 43.62 43.97 43.45 43.78 0.4M
2021-06-08 43.72 43.90 43.21 43.62 0.3M
2021-06-07 43.85 43.86 43.44 43.65 0.4M
2021-06-04 43.98 43.98 43.57 43.67 0.3M
2021-06-03 43.18 43.85 43.18 43.72 0.3M
2021-06-02 43.26 43.63 42.87 43.32 0.4M
2021-06-01 42.86 43.08 42.50 43.08 0.3M
2021-05-28 42.56 42.97 42.56 42.72 0.3M
2021-05-27 43.14 43.14 42.51 42.55 0.3M
2021-05-26 42.41 42.96 42.23 42.64 0.3M
2021-05-25 43.47 43.47 42.14 42.31 0.4M
2021-05-24 42.94 43.61 42.91 43.29 0.4M
2021-05-21 42.73 43.18 42.39 42.73 0.4M
2021-05-20 42.36 42.76 42.23 42.49 0.5M
2021-05-19 42.16 42.63 42.00 42.51 0.5M
2021-05-18 42.40 42.95 42.26 42.34 0.6M
2021-05-17 42.94 43.03 42.53 42.59 0.3M
2021-05-14 43.23 43.56 42.82 43.17 0.3M
2021-05-13 41.76 43.30 41.59 43.11 0.4M
2021-05-12 43.36 43.55 41.66 41.80 0.4M
2021-05-11 43.34 43.56 42.71 43.36 0.5M
2021-05-10 43.60 43.94 43.26 43.43 0.3M
2021-05-07 43.00 43.54 42.62 43.51 0.3M
2021-05-06 42.53 43.17 41.70 43.00 0.4M
2021-05-05 42.54 42.65 41.71 42.03 0.6M
2021-05-04 42.97 43.07 42.46 42.86 0.5M
2021-05-03 41.94 43.35 41.87 43.13 0.5M
2021-04-30 42.00 42.20 41.51 41.95 2.1M
2021-04-29 41.91 42.90 41.91 42.21 0.4M
2021-04-28 41.95 42.11 41.48 41.58 0.5M
2021-04-27 42.25 42.43 41.70 41.74 0.4M
2021-04-26 43.08 43.18 42.21 42.23 0.3M
2021-04-23 42.58 43.41 42.35 42.86 0.4M
2021-04-22 42.87 43.02 42.18 42.37 0.4M
2021-04-21 42.59 43.24 42.49 42.85 0.4M
2021-04-20 42.10 42.81 42.00 42.80 0.3M
2021-04-19 42.17 42.31 41.67 42.06 0.4M
2021-04-16 42.15 42.32 41.75 42.11 0.3M
2021-04-15 41.47 41.74 41.01 41.68 0.2M
2021-04-14 40.83 41.78 40.83 41.43 0.3M
2021-04-13 40.90 41.38 40.59 40.74 0.4M
2021-04-12 41.01 41.46 40.85 41.15 0.4M
2021-04-09 41.55 41.73 40.81 40.81 0.4M
2021-04-08 41.39 41.58 40.99 41.53 0.6M
2021-04-07 40.70 41.36 40.67 41.35 0.5M
2021-04-06 40.09 40.83 39.93 40.70 0.4M
2021-04-05 40.15 40.65 39.75 40.21 0.3M
2021-04-01 40.00 40.34 39.46 39.93 0.5M
2021-03-31 40.41 40.79 39.45 39.87 0.6M
2021-03-30 40.55 40.86 40.15 40.50 0.4M
2021-03-29 39.60 41.01 39.50 40.66 0.5M
2021-03-26 40.52 40.57 39.52 39.77 0.5M
2021-03-25 39.97 40.29 39.44 40.12 0.6M
2021-03-24 39.58 40.82 39.42 39.97 0.7M
2021-03-23 40.11 40.59 39.25 39.38 0.6M
2021-03-22 41.56 41.83 40.02 40.51 0.5M
2021-03-19 40.16 41.90 39.42 41.61 2.5M
2021-03-18 39.43 40.39 39.27 40.25 0.8M
2021-03-17 42.02 42.02 39.18 39.48 0.8M
2021-03-16 41.73 42.53 41.64 42.14 0.5M
2021-03-15 41.96 42.57 41.37 42.42 0.5M
2021-03-12 40.99 41.67 40.81 41.48 0.4M
2021-03-11 40.79 41.06 40.39 40.69 0.4M
2021-03-10 40.17 40.92 39.70 40.86 0.5M
2021-03-09 40.93 41.45 40.22 40.24 0.6M
2021-03-08 40.54 41.25 39.84 41.05 0.7M
2021-03-05 39.68 40.56 39.43 40.22 0.9M
2021-03-04 39.82 40.29 39.13 39.27 0.5M
2021-03-03 39.39 40.14 39.01 39.65 0.3M
2021-03-02 40.18 40.25 39.34 39.39 0.5M
2021-03-01 39.89 40.69 39.66 40.29 0.5M
2021-02-26 39.60 40.18 39.27 39.29 0.7M
2021-02-25 39.27 40.40 39.27 39.48 0.5M
2021-02-24 39.55 39.55 38.72 39.14 0.6M
2021-02-23 39.36 39.98 39.26 39.31 0.8M
2021-02-22 39.42 39.66 39.20 39.26 0.7M
2021-02-19 38.98 40.04 38.91 39.60 0.6M
2021-02-18 38.88 39.43 38.49 38.97 0.6M
2021-02-17 37.70 38.90 37.70 38.87 0.6M
2021-02-16 36.78 37.84 36.62 37.81 0.7M
2021-02-12 36.86 37.33 36.61 36.62 0.7M
2021-02-11 37.36 37.85 36.93 37.18 0.5M
2021-02-10 37.57 38.15 37.13 37.38 0.6M
2021-02-09 36.28 37.22 36.16 37.21 0.5M
2021-02-08 36.79 36.81 36.10 36.30 0.5M
2021-02-05 36.58 36.79 35.85 36.62 0.7M
2021-02-04 35.79 36.30 35.34 36.05 0.5M
2021-02-03 35.67 35.99 35.34 35.57 0.6M
2021-02-02 35.90 36.42 35.41 35.94 0.6M
2021-02-01 35.00 35.81 34.61 35.66 0.4M
2021-01-29 35.03 35.41 34.48 35.01 1.1M
2021-01-28 35.68 36.43 34.89 34.91 0.4M
2021-01-27 34.61 35.63 34.50 35.46 0.9M
2021-01-26 36.00 36.00 34.94 35.26 0.4M
2021-01-25 35.13 36.00 34.90 35.80 0.8M
2021-01-22 34.55 35.46 34.33 35.43 0.6M
2021-01-21 35.69 35.78 34.87 34.96 0.5M
2021-01-20 36.37 36.58 35.04 35.72 0.7M
2021-01-19 38.39 38.39 36.40 36.52 0.5M
2021-01-15 37.43 38.31 37.40 37.73 0.7M
2021-01-14 37.65 37.96 37.29 37.74 0.6M
2021-01-13 36.77 37.62 36.77 37.38 0.5M
2021-01-12 35.94 36.87 35.64 36.84 0.5M
2021-01-11 35.21 36.13 34.95 35.78 0.5M
2021-01-08 35.36 35.71 35.06 35.44 0.7M
2021-01-07 35.70 35.79 35.04 35.34 0.7M
2021-01-06 34.22 35.68 34.22 35.63 0.8M
2021-01-05 34.66 34.82 33.32 33.67 0.7M
2021-01-04 35.64 35.64 34.41 34.48 0.7M