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
2023-12-29 44.69 44.95 44.36 44.58 0.4M
2023-12-28 44.49 45.20 44.49 44.77 0.3M
2023-12-27 44.95 44.99 44.51 44.68 0.3M
2023-12-26 44.95 45.16 44.81 44.84 0.4M
2023-12-22 44.84 45.42 44.61 45.06 0.3M
2023-12-21 44.10 44.57 44.02 44.52 0.3M
2023-12-20 44.54 45.01 43.88 43.95 0.5M
2023-12-19 44.02 44.59 44.02 44.47 0.5M
2023-12-18 43.90 44.08 43.62 43.79 0.5M
2023-12-15 44.74 44.80 43.48 43.67 1.5M
2023-12-14 45.53 45.87 44.71 44.74 0.6M
2023-12-13 43.68 45.17 43.52 45.03 0.7M
2023-12-12 43.53 43.80 43.13 43.75 0.5M
2023-12-11 44.10 44.40 43.66 44.07 0.5M
2023-12-08 44.23 44.46 43.88 44.14 0.3M
2023-12-07 44.40 44.61 44.17 44.32 0.4M
2023-12-06 43.65 44.33 43.36 44.32 0.5M
2023-12-05 43.75 43.85 43.14 43.41 0.5M
2023-12-04 42.85 43.94 42.85 43.85 0.4M
2023-12-01 42.11 43.09 41.93 43.00 0.4M
2023-11-30 41.90 42.28 41.61 42.20 0.5M
2023-11-29 42.12 42.49 41.78 41.88 0.4M
2023-11-28 42.30 42.54 41.94 42.09 0.4M
2023-11-27 42.62 42.75 42.22 42.41 0.5M
2023-11-24 42.83 42.83 42.40 42.72 0.1M
2023-11-22 42.19 42.71 41.78 42.69 0.4M
2023-11-21 41.78 42.56 41.31 41.71 0.6M
2023-11-20 42.86 42.86 42.15 42.35 0.4M
2023-11-17 42.98 43.13 42.52 43.01 0.4M
2023-11-16 42.87 43.00 42.50 42.76 0.4M
2023-11-15 42.66 43.30 42.46 42.55 0.3M
2023-11-14 42.13 43.03 42.13 42.94 0.5M
2023-11-13 41.03 41.27 40.59 41.18 0.5M
2023-11-10 41.27 41.27 40.84 41.03 0.4M
2023-11-09 41.62 41.69 41.02 41.13 0.5M
2023-11-08 41.88 41.88 41.20 41.41 0.4M
2023-11-07 42.13 42.27 41.89 41.95 0.4M
2023-11-06 42.82 42.82 42.21 42.32 0.3M
2023-11-03 43.17 43.49 42.73 43.07 0.4M
2023-11-02 42.03 42.70 41.94 42.50 0.5M
2023-11-01 40.75 41.78 40.42 41.71 0.5M
2023-10-31 40.84 40.92 40.33 40.58 0.9M
2023-10-30 40.97 41.01 40.30 40.67 0.4M
2023-10-27 41.28 41.31 40.31 40.67 0.4M
2023-10-26 41.77 42.24 41.43 41.51 0.3M
2023-10-25 41.46 41.71 41.04 41.57 0.4M
2023-10-24 41.83 42.00 41.37 41.70 0.5M
2023-10-23 41.87 42.14 41.44 41.46 0.3M
2023-10-20 42.61 42.85 42.12 42.18 0.6M
2023-10-19 43.31 43.55 42.31 42.49 0.6M
2023-10-18 43.18 43.84 42.94 43.47 1.0M
2023-10-17 42.31 43.18 42.31 43.07 0.8M
2023-10-16 42.40 42.67 42.13 42.55 0.5M
2023-10-13 42.33 42.51 41.70 42.05 0.5M
2023-10-12 42.60 42.79 41.87 42.14 0.4M
2023-10-11 42.29 42.57 41.94 42.55 0.5M
2023-10-10 41.95 42.44 41.93 42.16 0.6M
2023-10-09 41.16 42.20 41.16 41.93 0.7M
2023-10-06 40.66 41.71 40.20 41.38 0.8M
2023-10-05 40.44 41.13 40.28 41.04 0.8M
2023-10-04 39.95 40.47 39.47 40.44 0.6M
2023-10-03 39.33 40.01 38.92 39.90 0.7M
2023-10-02 40.54 40.94 39.14 39.34 0.6M
2023-09-29 41.18 41.34 40.39 40.63 0.5M
2023-09-28 41.29 41.52 40.64 40.74 0.6M
2023-09-27 41.33 41.61 41.06 41.11 0.6M
2023-09-26 42.20 42.20 41.28 41.33 0.8M
2023-09-25 42.32 42.55 41.99 42.37 0.5M
2023-09-22 42.38 42.82 42.08 42.45 0.7M
2023-09-21 42.32 42.82 41.69 42.47 0.8M
2023-09-20 42.43 42.54 42.13 42.17 0.5M
2023-09-19 42.79 42.90 42.30 42.31 0.7M
2023-09-18 43.48 43.51 43.00 43.09 0.5M
2023-09-15 43.34 43.67 43.25 43.54 1.9M
2023-09-14 43.28 43.78 43.28 43.55 0.6M
2023-09-13 42.68 43.22 42.41 42.93 0.8M
2023-09-12 42.29 42.72 42.07 42.72 0.7M
2023-09-11 42.10 42.41 41.81 42.26 0.5M
2023-09-08 42.21 42.38 41.93 42.07 0.4M
2023-09-07 41.62 42.18 41.49 42.12 0.4M
2023-09-06 41.41 41.50 41.06 41.38 0.3M
2023-09-05 42.08 42.09 41.11 41.35 0.5M
2023-09-01 42.47 42.64 41.92 42.25 0.4M
2023-08-31 43.00 43.10 42.12 42.17 0.5M
2023-08-30 42.60 43.06 42.60 42.80 0.4M
2023-08-29 42.71 42.76 42.30 42.65 0.4M
2023-08-28 42.66 43.02 42.58 42.63 0.3M
2023-08-25 42.36 42.65 42.15 42.44 0.3M
2023-08-24 42.50 43.09 42.13 42.15 0.4M
2023-08-23 43.25 43.27 42.55 42.68 0.4M
2023-08-22 42.84 43.07 42.68 43.01 0.3M
2023-08-21 43.14 43.15 42.52 42.87 0.3M
2023-08-18 43.14 43.57 43.05 43.29 0.5M
2023-08-17 43.03 43.52 42.96 43.14 0.4M
2023-08-16 42.93 43.21 42.77 43.10 0.4M
2023-08-15 43.11 43.11 42.59 42.76 0.3M
2023-08-14 43.77 43.82 43.02 43.26 0.5M
2023-08-11 43.39 43.91 43.17 43.87 0.5M
2023-08-10 43.42 43.79 43.23 43.31 0.4M
2023-08-09 43.33 43.79 43.31 43.49 0.4M
2023-08-08 44.31 44.31 43.24 43.51 0.4M
2023-08-07 44.57 44.85 43.87 44.34 0.7M
2023-08-04 44.01 45.06 43.93 44.56 0.9M
2023-08-03 44.28 44.58 43.59 44.30 0.9M
2023-08-02 43.86 44.25 43.52 43.88 0.9M
2023-08-01 44.80 45.09 43.77 43.88 0.8M
2023-07-31 44.77 44.99 44.56 44.70 4.6M
2023-07-28 45.06 45.14 44.36 44.64 0.7M
2023-07-27 45.99 46.20 44.62 44.68 0.8M
2023-07-26 45.83 46.59 45.83 46.20 0.7M
2023-07-25 45.88 46.10 45.58 45.83 0.8M
2023-07-24 46.43 46.68 45.98 46.28 0.6M
2023-07-21 46.84 47.04 46.32 46.43 0.7M
2023-07-20 46.38 46.80 45.96 46.66 0.6M
2023-07-19 46.10 46.47 45.77 46.17 0.6M
2023-07-18 45.99 46.55 45.43 45.94 0.6M
2023-07-17 46.10 46.19 45.69 45.87 0.5M
2023-07-14 46.64 46.64 45.84 46.17 0.5M
2023-07-13 46.56 46.77 46.34 46.77 0.7M
2023-07-12 46.80 46.93 46.13 46.60 0.5M
2023-07-11 45.82 46.19 45.41 46.12 0.6M
2023-07-10 45.34 45.86 45.22 45.64 0.8M
2023-07-07 45.93 45.98 44.60 45.41 1.0M
2023-07-06 46.85 46.85 46.10 46.37 0.5M
2023-07-05 47.26 47.60 46.92 47.06 0.6M
2023-07-03 47.10 47.63 47.10 47.41 0.3M
2023-06-30 47.35 47.53 46.81 47.20 0.5M
2023-06-29 46.26 47.32 46.17 47.21 0.5M
2023-06-28 46.34 46.48 45.91 46.46 0.5M
2023-06-27 46.44 46.84 46.14 46.63 0.4M
2023-06-26 46.09 46.54 45.86 46.21 0.7M
2023-06-23 47.23 47.26 45.87 45.98 2.3M
2023-06-22 48.07 48.07 46.81 47.21 0.5M
2023-06-21 47.60 48.28 46.88 47.90 0.5M
2023-06-20 47.44 48.14 47.13 47.58 0.6M
2023-06-16 47.97 47.97 47.25 47.49 1.3M
2023-06-15 47.90 48.06 47.38 47.61 0.8M
2023-06-14 48.07 48.54 47.68 47.90 0.7M
2023-06-13 48.11 48.60 48.01 48.21 0.5M
2023-06-12 49.73 49.73 47.66 48.79 1.1M
2023-06-09 50.24 50.24 49.60 49.83 0.3M
2023-06-08 50.33 50.66 49.97 50.31 0.4M
2023-06-07 49.57 50.72 49.33 50.42 0.5M
2023-06-06 49.32 49.87 48.95 49.49 0.4M
2023-06-05 49.89 50.22 48.87 49.04 0.6M
2023-06-02 48.56 50.38 48.35 50.36 0.4M
2023-06-01 48.45 48.81 47.98 48.69 0.5M
2023-05-31 48.77 48.94 48.13 48.45 0.5M
2023-05-30 49.00 49.42 48.50 48.72 0.4M
2023-05-26 48.81 49.21 48.43 48.96 0.5M
2023-05-25 48.68 49.09 47.96 48.87 0.5M
2023-05-24 49.43 49.50 48.67 48.69 0.4M
2023-05-23 49.41 49.99 49.34 49.46 0.4M
2023-05-22 49.45 49.75 49.06 49.45 0.5M
2023-05-19 49.30 49.51 49.07 49.33 0.6M
2023-05-18 48.65 49.00 48.29 48.97 0.4M
2023-05-17 49.44 49.63 48.83 49.40 0.5M
2023-05-16 49.82 49.82 49.16 49.20 0.4M
2023-05-15 50.53 50.64 49.50 49.72 0.3M
2023-05-12 50.10 50.34 49.86 50.30 0.3M
2023-05-11 50.31 50.50 49.59 49.84 0.4M
2023-05-10 50.54 50.65 49.73 50.39 0.4M
2023-05-09 50.07 50.32 49.84 50.09 0.4M
2023-05-08 51.04 51.15 50.11 50.21 0.5M
2023-05-05 51.26 51.76 50.51 50.88 0.6M
2023-05-04 51.25 52.28 49.67 51.15 0.9M
2023-05-03 51.60 52.93 51.59 52.05 0.6M
2023-05-02 51.64 51.64 50.48 51.32 0.7M
2023-05-01 51.82 52.44 51.23 51.67 0.4M
2023-04-28 51.55 52.11 51.37 51.64 2.2M
2023-04-27 51.16 51.59 50.64 51.58 0.6M
2023-04-26 51.91 52.05 50.82 51.16 0.6M
2023-04-25 52.95 53.18 52.32 52.45 0.4M
2023-04-24 53.49 53.55 52.95 53.18 0.3M
2023-04-21 53.80 53.90 53.04 53.32 0.5M
2023-04-20 53.72 53.78 53.28 53.53 0.4M
2023-04-19 53.61 53.79 53.40 53.71 0.6M
2023-04-18 53.98 53.98 52.96 53.42 0.2M
2023-04-17 53.58 54.00 53.21 53.89 0.3M
2023-04-14 54.31 54.58 53.20 53.34 0.6M
2023-04-13 54.73 54.89 53.42 54.66 0.5M
2023-04-12 55.36 55.84 54.69 54.90 0.3M
2023-04-11 55.19 55.70 55.19 55.46 0.4M
2023-04-10 54.67 55.33 54.29 55.30 0.5M
2023-04-06 55.00 55.23 54.23 54.79 0.4M
2023-04-05 53.21 54.74 53.21 54.72 0.6M
2023-04-04 52.48 53.09 52.13 52.99 0.4M
2023-04-03 52.99 53.28 52.38 52.63 0.4M
2023-03-31 53.08 53.26 52.69 53.20 0.5M
2023-03-30 52.91 53.25 52.59 52.77 0.3M
2023-03-29 52.41 52.82 52.36 52.65 0.4M
2023-03-28 51.88 52.35 51.72 52.28 0.3M
2023-03-27 51.90 52.57 51.67 52.17 0.4M
2023-03-24 50.08 51.47 49.82 51.42 0.4M
2023-03-23 50.36 51.06 49.60 50.00 0.5M
2023-03-22 51.83 51.83 50.28 50.34 0.4M
2023-03-21 52.74 52.75 51.12 51.73 0.5M
2023-03-20 52.34 53.12 52.19 52.46 0.4M
2023-03-17 52.26 52.26 51.46 52.11 1.5M
2023-03-16 51.25 52.83 51.17 52.33 0.4M
2023-03-15 51.25 52.08 50.94 51.75 0.4M
2023-03-14 51.27 52.31 51.08 51.74 0.5M
2023-03-13 49.31 51.74 49.31 50.56 0.5M
2023-03-10 50.70 50.82 49.28 49.63 0.4M
2023-03-09 51.42 51.53 50.64 50.69 0.4M
2023-03-08 51.20 51.69 50.76 51.41 0.3M
2023-03-07 51.78 51.84 50.60 51.02 0.3M
2023-03-06 51.23 51.77 50.98 51.53 0.4M
2023-03-03 50.83 51.48 50.30 51.35 0.4M
2023-03-02 49.79 50.58 49.58 50.58 0.3M
2023-03-01 50.64 50.71 49.55 49.87 0.5M
2023-02-28 51.25 51.88 51.01 51.03 0.7M
2023-02-27 51.72 52.23 51.20 51.39 0.3M
2023-02-24 51.22 51.53 50.89 51.43 0.3M
2023-02-23 51.43 51.79 51.19 51.67 0.3M
2023-02-22 51.04 51.73 50.59 51.20 0.4M
2023-02-21 51.17 51.50 50.83 50.89 0.3M
2023-02-17 51.07 51.86 50.82 51.70 0.4M
2023-02-16 50.74 51.31 50.13 50.79 0.6M
2023-02-15 50.73 51.69 50.67 51.60 0.4M
2023-02-14 51.36 51.83 50.78 51.12 0.4M
2023-02-13 51.27 51.70 50.39 51.68 0.4M
2023-02-10 50.87 51.36 50.70 51.33 0.5M
2023-02-09 51.89 51.99 50.50 50.80 0.5M
2023-02-08 51.88 52.06 51.32 51.66 0.4M
2023-02-07 52.02 52.66 51.50 52.49 0.6M
2023-02-06 52.97 53.53 51.65 52.40 0.6M
2023-02-03 52.25 53.14 51.37 53.13 0.9M
2023-02-02 51.74 53.01 51.25 52.24 1.5M
2023-02-01 49.53 50.39 49.18 49.81 0.9M
2023-01-31 48.99 49.93 48.87 49.92 1.9M
2023-01-30 49.23 49.68 48.79 48.85 0.4M
2023-01-27 49.50 50.01 49.34 49.44 0.3M
2023-01-26 49.75 49.94 49.26 49.53 0.4M
2023-01-25 48.77 49.78 48.39 49.58 0.5M
2023-01-24 48.60 49.35 48.31 48.98 0.5M
2023-01-23 49.49 49.64 48.71 48.77 0.9M
2023-01-20 49.32 49.56 48.58 49.54 0.4M
2023-01-19 49.42 49.47 49.01 49.09 0.3M
2023-01-18 50.61 50.61 49.31 49.44 0.4M
2023-01-17 51.17 51.59 50.33 50.49 0.3M
2023-01-13 50.99 51.27 50.51 51.09 0.4M
2023-01-12 51.20 51.54 50.93 51.15 0.4M
2023-01-11 51.00 51.32 50.74 51.08 0.4M
2023-01-10 50.72 50.98 50.30 50.96 0.3M
2023-01-09 50.48 51.03 50.37 50.83 0.4M
2023-01-06 50.01 51.04 49.88 50.48 0.5M
2023-01-05 49.28 49.35 48.53 49.31 0.5M
2023-01-04 49.50 50.00 49.20 49.32 0.7M
2023-01-03 49.81 50.00 48.63 49.19 0.5M