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
2022-12-30 49.90 50.04 49.29 49.62 0.4M
2022-12-29 49.46 50.20 49.14 50.01 0.4M
2022-12-28 49.72 49.87 49.15 49.19 0.3M
2022-12-27 49.72 49.88 49.14 49.53 0.4M
2022-12-23 48.51 49.73 48.51 49.64 0.3M
2022-12-22 49.02 49.11 47.77 48.80 0.3M
2022-12-21 48.91 49.53 48.89 49.25 0.5M
2022-12-20 48.53 48.93 48.35 48.65 0.3M
2022-12-19 48.78 49.00 48.10 48.52 0.4M
2022-12-16 48.55 49.10 47.99 48.57 2.0M
2022-12-15 49.79 49.99 48.62 49.11 0.5M
2022-12-14 49.95 50.56 49.34 49.88 0.5M
2022-12-13 51.08 51.42 49.72 49.72 0.8M
2022-12-12 50.21 50.75 49.65 50.71 0.5M
2022-12-09 49.53 50.33 49.51 49.91 0.5M
2022-12-08 49.73 50.02 49.26 49.85 0.7M
2022-12-07 49.49 50.12 47.61 49.86 0.6M
2022-12-06 48.82 49.68 48.61 49.60 0.5M
2022-12-05 48.37 48.80 48.01 48.72 0.5M
2022-12-02 48.12 48.83 47.66 48.77 0.7M
2022-12-01 49.75 50.15 48.38 48.56 0.5M
2022-11-30 48.76 49.77 48.20 49.75 0.6M
2022-11-29 48.72 48.87 48.52 48.81 0.3M
2022-11-28 49.34 49.34 48.39 48.82 0.4M
2022-11-25 49.44 49.84 49.25 49.64 0.3M
2022-11-23 49.68 50.11 48.88 49.25 0.5M
2022-11-22 49.01 49.92 49.01 49.89 4.5M
2022-11-21 47.95 49.26 47.51 48.93 0.5M
2022-11-18 46.60 47.98 46.34 47.95 0.9M
2022-11-17 46.80 46.80 44.61 45.58 0.9M
2022-11-16 45.15 45.61 44.63 44.82 0.5M
2022-11-15 44.78 45.48 44.49 45.11 0.4M
2022-11-14 45.13 45.27 44.45 44.45 0.4M
2022-11-11 46.12 46.12 45.07 45.13 0.5M
2022-11-10 45.39 46.09 44.53 46.00 0.5M
2022-11-09 44.03 44.74 43.79 43.92 0.4M
2022-11-08 43.70 44.42 43.39 44.17 0.6M
2022-11-07 44.27 44.39 42.74 43.39 0.6M
2022-11-04 44.29 44.90 43.80 44.28 0.4M
2022-11-03 43.96 44.54 43.57 44.26 0.3M
2022-11-02 45.11 46.05 44.49 44.52 0.6M
2022-11-01 44.82 45.54 44.27 45.11 0.5M
2022-10-31 45.21 45.24 44.56 44.64 2.7M
2022-10-28 44.44 45.32 44.42 45.28 0.5M
2022-10-27 44.02 44.87 44.02 44.44 0.5M
2022-10-26 43.35 44.00 42.85 43.65 0.6M
2022-10-25 42.16 43.28 41.97 42.98 0.7M
2022-10-24 42.12 42.77 41.74 42.19 0.5M
2022-10-21 41.00 42.43 40.64 42.08 0.6M
2022-10-20 41.44 41.44 40.64 40.77 0.4M
2022-10-19 40.52 41.33 40.50 41.19 0.4M
2022-10-18 40.94 41.40 40.75 41.13 0.5M
2022-10-17 40.07 40.97 39.67 40.43 0.4M
2022-10-14 40.49 40.69 39.21 39.48 0.4M
2022-10-13 38.39 40.30 38.07 40.14 0.5M
2022-10-12 39.71 39.71 38.71 38.77 0.4M
2022-10-11 39.24 40.31 39.15 39.91 0.6M
2022-10-10 39.16 39.68 39.16 39.28 0.4M
2022-10-07 39.63 39.70 38.71 38.97 0.5M
2022-10-06 40.32 40.32 39.43 39.76 0.4M
2022-10-05 40.50 40.79 39.97 40.48 0.4M
2022-10-04 39.95 41.24 39.95 40.98 0.5M
2022-10-03 39.51 40.50 38.56 39.95 0.6M
2022-09-30 39.96 39.97 38.60 38.70 0.9M
2022-09-29 41.37 41.37 39.37 39.71 0.5M
2022-09-28 41.51 41.87 41.09 41.51 0.5M
2022-09-27 42.47 42.61 41.00 41.11 0.4M
2022-09-26 42.67 43.09 42.09 42.35 0.5M
2022-09-23 43.44 43.56 42.35 42.77 0.7M
2022-09-22 43.87 44.43 43.31 44.12 0.3M
2022-09-21 45.07 45.36 43.87 43.89 0.5M
2022-09-20 44.97 45.12 44.13 44.70 0.4M
2022-09-19 44.36 45.44 44.36 45.39 0.4M
2022-09-16 44.17 45.01 44.06 44.74 1.0M
2022-09-15 44.67 44.94 44.18 44.29 0.4M
2022-09-14 43.98 45.04 43.90 45.02 0.4M
2022-09-13 44.87 45.20 43.77 44.04 0.4M
2022-09-12 44.58 45.67 44.50 45.46 0.4M
2022-09-09 44.72 45.01 43.96 44.29 0.5M
2022-09-08 45.69 46.10 45.39 45.64 0.4M
2022-09-07 44.65 46.03 44.59 45.99 0.3M
2022-09-06 44.72 45.37 44.45 44.65 0.4M
2022-09-02 45.02 45.50 44.30 44.50 0.4M
2022-09-01 43.91 44.85 43.89 44.74 0.4M
2022-08-31 44.50 44.67 44.01 44.14 0.5M
2022-08-30 45.64 45.64 44.61 44.71 0.3M
2022-08-29 45.57 45.82 45.05 45.54 0.2M
2022-08-26 46.33 46.37 45.51 45.66 0.2M
2022-08-25 45.42 46.34 45.34 46.26 0.2M
2022-08-24 45.71 45.72 45.12 45.49 0.2M
2022-08-23 46.09 46.35 45.78 45.89 0.3M
2022-08-22 46.95 47.10 46.11 46.24 0.3M
2022-08-19 46.88 47.38 46.82 47.19 0.3M
2022-08-18 47.07 47.43 46.76 47.00 0.3M
2022-08-17 47.13 47.30 46.72 47.07 0.4M
2022-08-16 46.73 47.26 46.68 47.16 0.4M
2022-08-15 46.31 47.18 46.13 46.83 0.4M
2022-08-12 45.68 46.55 45.58 46.50 0.3M
2022-08-11 45.75 46.05 45.43 45.51 0.3M
2022-08-10 45.60 45.78 45.13 45.46 0.4M
2022-08-09 45.01 45.46 44.56 45.16 0.4M
2022-08-08 44.85 45.38 44.59 44.88 0.4M
2022-08-05 45.28 45.37 44.33 44.69 0.4M
2022-08-04 45.22 46.64 44.91 45.76 0.4M
2022-08-03 45.35 45.56 44.67 45.20 0.3M
2022-08-02 45.85 46.04 45.51 45.71 0.3M
2022-08-01 46.02 46.07 45.10 45.76 0.4M
2022-07-29 46.28 46.75 46.12 46.19 1.0M
2022-07-28 45.49 46.50 45.12 46.35 0.5M
2022-07-27 44.55 45.33 44.48 45.19 0.4M
2022-07-26 44.30 44.79 44.01 44.72 0.3M
2022-07-25 43.48 44.39 43.20 44.34 0.4M
2022-07-22 43.13 43.35 42.59 43.19 0.3M
2022-07-21 42.79 42.92 42.17 42.91 0.3M
2022-07-20 43.72 43.72 42.87 43.23 0.4M
2022-07-19 43.79 44.23 43.79 44.09 0.3M
2022-07-18 44.31 44.31 43.32 43.35 0.3M
2022-07-15 43.94 44.10 43.20 44.06 0.3M
2022-07-14 42.79 43.60 42.72 43.51 0.3M
2022-07-13 43.13 43.87 43.09 43.53 0.2M
2022-07-12 43.50 44.23 43.19 43.48 0.3M
2022-07-11 43.79 44.10 43.36 43.79 0.2M
2022-07-08 43.99 43.99 43.51 43.70 0.2M
2022-07-07 44.16 44.35 43.73 43.86 0.2M
2022-07-06 43.12 44.22 42.92 43.96 0.3M
2022-07-05 45.20 45.32 42.65 43.12 0.5M
2022-07-01 44.47 45.51 44.28 45.49 0.4M
2022-06-30 43.92 44.63 43.82 44.53 0.3M
2022-06-29 44.70 44.88 43.84 44.20 0.4M
2022-06-28 44.93 45.41 44.52 44.72 0.4M
2022-06-27 43.91 44.69 43.84 44.56 0.3M
2022-06-24 42.75 44.04 42.70 43.71 0.9M
2022-06-23 43.00 43.30 42.47 42.67 0.5M
2022-06-22 41.91 43.10 41.89 42.69 0.4M
2022-06-21 41.48 42.60 41.01 42.21 0.5M
2022-06-17 42.76 43.04 40.99 41.33 1.2M
2022-06-16 42.49 42.56 41.75 42.35 0.6M
2022-06-15 42.89 43.79 42.55 42.92 0.8M
2022-06-14 43.33 43.63 42.03 42.61 0.6M
2022-06-13 45.56 45.80 43.77 44.03 0.6M
2022-06-10 45.71 46.52 45.40 46.04 0.3M
2022-06-09 46.53 46.85 45.88 46.04 0.4M
2022-06-08 46.73 47.06 46.37 46.44 0.3M
2022-06-07 46.66 46.95 46.15 46.87 0.3M
2022-06-06 46.62 47.16 46.21 46.69 0.5M
2022-06-03 46.29 46.50 45.90 46.14 0.3M
2022-06-02 46.12 46.61 45.02 46.57 0.3M
2022-06-01 46.12 46.12 45.35 45.90 0.3M
2022-05-31 45.98 46.20 45.49 45.92 0.7M
2022-05-27 46.07 46.41 45.95 46.28 0.3M
2022-05-26 46.51 46.59 45.98 46.19 0.4M
2022-05-25 45.97 46.43 45.67 46.18 0.4M
2022-05-24 45.33 46.14 44.75 46.03 0.4M
2022-05-23 45.35 45.85 44.94 45.36 0.4M
2022-05-20 45.48 45.60 44.05 44.91 0.6M
2022-05-19 45.25 45.75 44.98 45.51 0.6M
2022-05-18 45.78 46.30 45.27 45.54 0.4M
2022-05-17 44.97 45.42 44.14 45.40 0.3M
2022-05-16 44.11 44.78 43.89 44.63 0.4M
2022-05-13 43.82 44.15 43.31 44.02 0.4M
2022-05-12 43.76 43.87 42.76 43.66 0.5M
2022-05-11 43.85 44.67 43.43 43.77 0.5M
2022-05-10 44.24 44.82 43.17 43.85 0.5M
2022-05-09 43.50 44.62 43.35 44.21 0.6M
2022-05-06 42.92 43.98 42.92 43.76 0.5M
2022-05-05 45.02 45.02 42.80 43.19 0.6M
2022-05-04 44.02 44.67 43.80 44.60 0.5M
2022-05-03 43.02 43.88 42.72 43.83 0.7M
2022-05-02 43.39 43.65 42.35 42.79 0.5M
2022-04-29 44.11 44.28 42.93 43.16 2.9M
2022-04-28 44.37 44.54 43.74 44.16 0.7M
2022-04-27 44.63 45.00 44.01 44.09 0.8M
2022-04-26 44.52 45.40 44.42 44.63 0.5M
2022-04-25 45.88 46.14 44.02 44.66 0.5M
2022-04-22 46.01 46.32 45.61 45.85 0.6M
2022-04-21 47.00 47.50 46.04 46.08 0.6M
2022-04-20 46.75 47.41 46.55 46.79 0.4M
2022-04-19 45.97 46.54 45.97 46.34 0.3M
2022-04-18 45.90 46.75 45.48 45.82 0.5M
2022-04-14 45.62 46.15 45.50 45.79 0.5M
2022-04-13 45.81 46.09 45.09 45.26 0.4M
2022-04-12 45.85 46.21 45.47 45.71 0.5M
2022-04-11 46.45 47.22 45.60 45.83 0.4M
2022-04-08 46.02 46.62 45.87 46.17 0.3M
2022-04-07 46.70 46.73 45.86 46.01 0.3M
2022-04-06 45.95 46.82 45.81 46.70 0.3M
2022-04-05 46.06 46.69 45.56 45.88 0.4M
2022-04-04 46.97 46.97 45.36 46.08 0.7M
2022-04-01 45.87 47.23 45.86 47.17 0.7M
2022-03-31 46.21 46.70 45.80 45.86 0.4M
2022-03-30 46.38 46.71 46.11 46.36 0.5M
2022-03-29 46.07 46.47 45.52 46.38 0.4M
2022-03-28 45.37 45.97 45.10 45.89 0.3M
2022-03-25 44.56 45.53 44.31 45.52 0.3M
2022-03-24 44.00 44.46 43.65 44.26 0.3M
2022-03-23 44.20 44.24 43.50 43.79 0.4M
2022-03-22 44.44 44.78 43.95 44.18 0.4M
2022-03-21 43.58 44.43 43.58 44.27 0.4M
2022-03-18 43.77 43.78 43.03 43.46 1.0M
2022-03-17 43.31 44.42 43.01 43.49 0.5M
2022-03-16 43.53 43.70 42.63 43.57 0.4M
2022-03-15 43.23 43.65 42.90 43.43 0.3M
2022-03-14 44.52 44.52 43.13 43.54 0.4M
2022-03-11 44.55 44.84 43.79 44.03 0.4M
2022-03-10 43.74 45.10 43.48 44.62 0.5M
2022-03-09 45.55 45.55 43.93 44.01 0.8M
2022-03-08 45.63 46.09 45.08 45.55 0.6M
2022-03-07 45.29 45.53 44.88 45.44 0.4M
2022-03-04 44.43 45.30 44.21 45.25 0.4M
2022-03-03 43.80 44.78 43.66 44.76 0.4M
2022-03-02 42.91 43.73 42.48 43.53 0.4M
2022-03-01 43.64 43.70 42.18 42.60 1.1M
2022-02-28 43.00 43.97 42.72 43.62 0.6M
2022-02-25 41.53 43.56 41.53 43.49 0.6M
2022-02-24 40.26 41.53 40.10 41.45 1.0M
2022-02-23 40.59 40.77 40.01 40.16 0.5M
2022-02-22 39.96 40.66 39.50 40.51 0.4M
2022-02-18 40.24 40.51 39.91 39.99 1.0M
2022-02-17 40.19 40.54 39.94 40.41 0.5M
2022-02-16 40.12 40.58 39.86 40.41 0.5M
2022-02-15 40.37 40.87 40.10 40.35 0.4M
2022-02-14 40.25 40.55 39.76 40.30 0.6M
2022-02-11 39.75 40.61 39.67 40.16 0.6M
2022-02-10 39.92 40.42 39.47 39.69 0.5M
2022-02-09 40.14 40.56 39.94 40.49 0.5M
2022-02-08 40.44 40.44 39.81 39.93 0.5M
2022-02-07 39.94 40.44 39.37 40.24 0.5M
2022-02-04 40.10 40.35 39.23 39.99 0.4M
2022-02-03 40.13 40.58 39.35 40.23 0.6M
2022-02-02 39.82 40.25 39.66 39.91 0.6M
2022-02-01 40.30 40.46 39.59 40.05 0.6M
2022-01-31 39.54 40.24 38.90 40.21 2.2M
2022-01-28 39.22 39.95 38.84 39.92 0.6M
2022-01-27 39.28 40.09 39.17 39.37 0.6M
2022-01-26 39.12 39.62 38.57 39.09 1.0M
2022-01-25 38.40 39.20 37.96 38.70 0.7M
2022-01-24 38.12 39.13 37.79 38.86 0.9M
2022-01-21 38.74 39.15 38.28 38.29 0.6M
2022-01-20 38.62 39.29 38.36 38.69 0.5M
2022-01-19 39.14 39.29 38.55 38.57 0.4M
2022-01-18 39.01 39.58 38.38 39.14 0.6M
2022-01-14 38.67 39.32 38.44 39.21 0.3M
2022-01-13 38.65 39.05 38.52 38.72 0.3M
2022-01-12 38.62 38.88 38.33 38.63 0.4M
2022-01-11 39.84 39.84 38.18 38.67 0.5M
2022-01-10 40.21 40.39 39.31 39.59 0.5M
2022-01-07 39.67 40.35 39.37 40.04 0.5M
2022-01-06 39.72 40.16 39.43 39.67 0.5M
2022-01-05 39.82 40.25 39.38 39.45 0.7M
2022-01-04 41.06 41.30 40.58 40.66 0.5M
2022-01-03 41.16 41.21 40.19 40.87 0.5M