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
2024-12-31 46.73 46.97 46.36 46.65 0.4M
2024-12-30 46.44 46.77 46.08 46.53 0.3M
2024-12-27 46.38 46.75 46.23 46.52 0.4M
2024-12-26 46.57 46.82 46.38 46.71 0.5M
2024-12-24 46.40 46.84 46.27 46.83 0.1M
2024-12-23 46.46 46.46 45.85 46.40 0.4M
2024-12-20 45.84 46.70 45.79 46.51 1.4M
2024-12-19 45.60 46.48 45.45 46.03 0.5M
2024-12-18 47.39 47.63 45.38 45.40 0.5M
2024-12-17 47.44 47.92 47.18 47.52 0.8M
2024-12-16 47.71 48.03 47.47 47.67 0.6M
2024-12-13 47.56 47.84 47.39 47.55 0.4M
2024-12-12 48.51 48.64 47.82 47.83 0.7M
2024-12-11 48.31 48.40 47.86 47.87 0.7M
2024-12-10 48.39 49.01 47.88 48.73 0.6M
2024-12-09 49.13 49.18 48.36 48.53 0.5M
2024-12-06 49.91 49.91 49.01 49.18 0.5M
2024-12-05 50.21 50.36 49.75 49.80 0.3M
2024-12-04 50.18 50.22 49.70 50.10 0.5M
2024-12-03 51.10 51.60 50.11 50.17 0.4M
2024-12-02 51.75 51.75 50.70 51.00 0.5M
2024-11-29 51.74 51.79 51.43 51.58 0.3M
2024-11-27 51.20 51.95 49.87 51.61 0.6M
2024-11-26 50.57 51.42 49.19 50.71 0.6M
2024-11-25 51.20 51.80 51.09 51.50 0.6M
2024-11-22 50.00 51.16 49.93 51.04 0.5M
2024-11-21 49.09 49.98 48.91 49.85 0.5M
2024-11-20 48.51 48.85 48.26 48.79 0.4M
2024-11-19 48.18 48.76 47.84 48.74 0.4M
2024-11-18 47.88 48.68 47.88 48.45 0.3M
2024-11-15 47.50 48.11 47.27 48.01 0.4M
2024-11-14 47.86 47.98 47.18 47.27 0.5M
2024-11-13 48.06 48.37 47.69 47.73 0.4M
2024-11-12 47.73 48.38 47.61 47.75 0.8M
2024-11-11 47.07 47.73 46.92 47.56 0.4M
2024-11-08 46.69 47.17 46.46 46.82 0.7M
2024-11-07 46.75 47.24 46.28 46.38 0.6M
2024-11-06 46.65 47.65 46.64 46.94 1.0M
2024-11-05 44.91 45.80 44.78 45.69 0.4M
2024-11-04 44.99 45.56 44.83 45.17 0.4M
2024-11-01 45.92 46.06 45.15 45.23 0.4M
2024-10-31 46.20 46.54 45.84 45.89 0.6M
2024-10-30 46.39 46.73 46.21 46.27 0.4M
2024-10-29 46.00 46.25 45.76 46.13 0.3M
2024-10-28 46.28 46.65 46.00 46.39 0.2M
2024-10-25 46.70 46.70 45.94 46.00 0.3M
2024-10-24 46.93 46.99 46.24 46.42 0.3M
2024-10-23 46.67 46.96 46.44 46.76 0.3M
2024-10-22 46.46 46.86 46.26 46.80 0.3M
2024-10-21 47.14 47.17 46.36 46.61 0.3M
2024-10-18 47.08 47.11 46.79 47.02 0.4M
2024-10-17 47.40 47.46 46.69 47.01 0.3M
2024-10-16 47.00 47.65 46.82 47.64 0.5M
2024-10-15 46.22 47.09 46.19 46.61 0.4M
2024-10-14 45.67 46.10 45.56 46.04 0.2M
2024-10-11 45.24 45.76 45.21 45.68 0.2M
2024-10-10 45.33 45.43 45.00 45.22 0.3M
2024-10-09 45.07 45.79 45.07 45.46 0.4M
2024-10-08 45.35 45.62 45.12 45.19 0.3M
2024-10-07 45.69 45.72 45.08 45.32 0.4M
2024-10-04 45.85 46.04 45.56 45.90 0.3M
2024-10-03 46.22 46.24 45.84 45.96 0.3M
2024-10-02 46.53 46.66 46.09 46.27 0.4M
2024-10-01 47.19 47.19 46.60 46.86 0.6M
2024-09-30 46.97 47.39 46.92 47.20 0.5M
2024-09-27 46.96 47.10 46.71 46.92 0.6M
2024-09-26 46.98 47.07 46.53 46.60 0.6M
2024-09-25 47.31 47.36 46.85 46.94 0.7M
2024-09-24 47.13 47.52 47.01 47.01 0.7M
2024-09-23 47.42 47.42 47.22 47.36 0.6M
2024-09-20 47.52 47.81 47.09 47.64 1.1M
2024-09-19 47.97 48.15 47.28 47.69 0.5M
2024-09-18 47.98 48.31 47.66 47.69 0.4M
2024-09-17 48.21 48.68 47.91 48.02 0.3M
2024-09-16 47.88 48.22 47.75 48.00 0.6M
2024-09-13 46.81 47.64 46.70 47.63 0.5M
2024-09-12 46.33 46.69 46.25 46.44 0.4M
2024-09-11 46.71 46.72 45.87 46.29 0.4M
2024-09-10 46.37 46.96 46.18 46.94 0.3M
2024-09-09 45.99 46.26 45.77 46.21 0.4M
2024-09-06 46.59 46.68 46.02 46.03 0.4M
2024-09-05 46.67 46.75 46.28 46.40 0.3M
2024-09-04 46.53 46.74 46.09 46.32 0.4M
2024-09-03 46.16 46.54 46.16 46.31 0.3M
2024-08-30 45.85 46.34 45.68 46.31 0.6M
2024-08-29 45.75 45.78 45.33 45.65 0.5M
2024-08-28 45.85 46.23 45.56 45.57 0.4M
2024-08-27 46.05 46.24 45.84 45.85 0.4M
2024-08-26 46.30 46.63 46.14 46.17 0.3M
2024-08-23 45.92 46.36 45.77 46.11 0.3M
2024-08-22 45.67 45.86 45.41 45.65 0.2M
2024-08-21 45.88 45.88 45.49 45.62 0.3M
2024-08-20 45.28 45.72 45.19 45.62 0.4M
2024-08-19 45.32 45.56 45.11 45.36 0.7M
2024-08-16 45.07 45.45 44.77 45.37 0.3M
2024-08-15 45.20 45.28 44.52 45.02 0.4M
2024-08-14 44.52 44.90 44.31 44.68 0.3M
2024-08-13 44.37 44.81 44.15 44.61 0.6M
2024-08-12 44.41 44.44 43.89 44.12 0.3M
2024-08-09 44.20 44.55 43.87 44.46 0.3M
2024-08-08 44.54 44.63 44.07 44.14 0.4M
2024-08-07 44.08 44.57 43.70 44.37 0.7M
2024-08-06 42.41 44.84 42.33 43.50 0.9M
2024-08-05 46.42 46.49 44.78 45.00 0.7M
2024-08-02 46.56 47.15 46.19 46.80 0.5M
2024-08-01 46.94 47.37 46.33 46.92 0.5M
2024-07-31 46.95 47.34 46.68 46.75 0.8M
2024-07-30 46.73 47.06 46.35 47.01 0.3M
2024-07-29 47.05 47.05 46.45 46.61 0.4M
2024-07-26 47.02 47.05 46.53 47.00 0.3M
2024-07-25 46.31 47.03 46.27 46.58 0.6M
2024-07-24 46.07 46.44 45.40 46.08 0.6M
2024-07-23 45.93 46.23 45.69 45.95 0.5M
2024-07-22 45.98 46.27 45.69 46.05 0.5M
2024-07-19 46.24 46.24 45.30 45.92 0.4M
2024-07-18 45.85 46.56 45.65 46.10 0.4M
2024-07-17 45.68 46.68 45.26 46.10 0.8M
2024-07-16 44.79 45.77 44.39 45.62 0.6M
2024-07-15 44.78 44.91 44.23 44.50 0.6M
2024-07-12 44.50 45.03 44.38 44.68 0.5M
2024-07-11 43.01 44.25 42.81 44.17 0.6M
2024-07-10 42.36 42.68 42.15 42.58 0.3M
2024-07-09 42.03 42.26 41.68 42.12 0.3M
2024-07-08 42.33 42.64 41.98 42.03 0.4M
2024-07-05 42.22 42.51 42.17 42.26 0.3M
2024-07-03 42.69 42.93 42.35 42.36 0.2M
2024-07-02 42.69 42.90 42.29 42.68 0.4M
2024-07-01 42.86 43.06 42.20 42.52 0.5M
2024-06-28 42.95 42.98 42.60 42.74 2.9M
2024-06-27 42.48 42.76 42.31 42.61 0.3M
2024-06-26 42.16 42.50 42.00 42.41 0.4M
2024-06-25 42.57 42.66 42.11 42.29 0.3M
2024-06-24 42.12 42.82 42.12 42.66 0.4M
2024-06-21 42.32 42.36 41.83 42.07 1.0M
2024-06-20 41.84 42.55 41.80 42.09 0.4M
2024-06-18 41.70 42.10 41.70 41.86 0.4M
2024-06-17 41.82 42.33 41.71 41.86 0.5M
2024-06-14 41.81 42.25 41.75 42.08 0.6M
2024-06-13 42.60 42.70 42.08 42.13 0.5M
2024-06-12 43.57 43.74 42.42 42.59 0.6M
2024-06-11 43.13 43.52 42.93 43.19 0.4M
2024-06-10 43.04 43.50 42.82 43.45 0.6M
2024-06-07 43.07 43.42 42.60 43.29 0.4M
2024-06-06 43.78 43.97 43.37 43.45 0.6M
2024-06-05 44.51 44.57 43.60 43.97 0.9M
2024-06-04 43.83 44.72 43.71 44.59 0.6M
2024-06-03 43.75 44.50 43.43 44.02 0.6M
2024-05-31 42.43 43.51 42.03 43.46 0.8M
2024-05-30 42.06 42.46 41.95 42.35 0.3M
2024-05-29 41.80 41.93 41.58 41.78 0.3M
2024-05-28 42.68 42.81 42.11 42.16 0.4M
2024-05-24 42.65 42.92 42.50 42.60 0.6M
2024-05-23 43.47 43.47 42.36 42.46 0.5M
2024-05-22 44.28 44.36 43.68 43.74 0.3M
2024-05-21 44.42 44.66 44.32 44.57 0.4M
2024-05-20 44.03 44.52 43.84 44.51 0.4M
2024-05-17 44.45 44.45 44.04 44.11 0.4M
2024-05-16 44.15 44.60 44.11 44.48 0.4M
2024-05-15 44.46 44.49 44.01 44.12 0.4M
2024-05-14 44.64 44.66 43.79 43.97 0.4M
2024-05-13 44.62 44.75 44.12 44.12 0.4M
2024-05-10 44.39 44.49 43.93 44.33 0.4M
2024-05-09 44.14 44.43 43.89 44.33 0.5M
2024-05-08 44.77 44.95 44.17 44.19 0.5M
2024-05-07 43.95 45.00 43.02 44.85 0.9M
2024-05-06 44.92 45.12 44.51 44.75 0.3M
2024-05-03 45.00 45.08 44.31 44.70 0.4M
2024-05-02 44.26 44.60 44.09 44.55 0.3M
2024-05-01 43.98 44.55 43.67 44.07 0.5M
2024-04-30 43.33 43.94 42.96 43.69 0.8M
2024-04-29 43.49 43.86 43.33 43.48 0.4M
2024-04-26 43.33 43.94 43.16 43.34 0.5M
2024-04-25 43.53 43.53 42.98 43.30 0.4M
2024-04-24 43.04 43.73 42.78 43.70 0.5M
2024-04-23 43.39 43.73 43.26 43.44 0.4M
2024-04-22 43.29 43.75 42.95 43.53 0.5M
2024-04-19 42.19 43.39 42.19 43.36 0.5M
2024-04-18 41.64 42.41 41.52 42.19 0.7M
2024-04-17 41.53 41.84 41.30 41.55 0.4M
2024-04-16 41.29 41.37 40.62 41.28 0.4M
2024-04-15 41.85 42.05 41.20 41.58 0.4M
2024-04-12 41.82 42.11 41.55 41.79 0.3M
2024-04-11 42.07 42.07 41.34 41.87 0.4M
2024-04-10 42.12 42.12 41.40 41.79 0.4M
2024-04-09 43.10 43.31 42.73 42.92 0.2M
2024-04-08 42.86 43.20 42.78 42.93 0.3M
2024-04-05 42.64 42.93 42.22 42.78 0.4M
2024-04-04 43.07 43.25 42.53 42.91 0.4M
2024-04-03 42.84 42.96 42.62 42.69 0.4M
2024-04-02 42.35 43.20 42.17 43.13 0.6M
2024-04-01 42.91 42.91 42.34 42.66 0.3M
2024-03-28 42.44 43.02 42.44 42.91 0.4M
2024-03-27 41.82 42.39 41.47 42.37 0.6M
2024-03-26 42.25 42.25 41.41 41.59 0.2M
2024-03-25 42.29 42.39 41.96 42.08 0.2M
2024-03-22 42.03 42.13 41.79 42.05 0.5M
2024-03-21 42.04 42.31 41.72 41.78 0.5M
2024-03-20 41.66 42.27 41.57 42.00 0.4M
2024-03-19 41.33 41.92 41.33 41.81 0.5M
2024-03-18 41.68 41.74 41.08 41.26 0.7M
2024-03-15 41.52 42.20 41.28 41.71 1.6M
2024-03-14 41.98 42.18 41.21 41.74 0.5M
2024-03-13 42.83 43.17 42.29 42.34 0.4M
2024-03-12 42.82 42.95 42.34 42.77 0.5M
2024-03-11 43.02 43.55 43.02 43.51 0.3M
2024-03-08 43.29 43.34 42.96 43.02 0.3M
2024-03-07 42.89 43.16 42.75 42.98 0.4M
2024-03-06 42.45 42.59 42.12 42.56 0.5M
2024-03-05 42.19 42.72 41.89 42.11 0.5M
2024-03-04 41.69 42.33 41.39 42.22 0.5M
2024-03-01 41.53 41.99 40.96 41.77 0.4M
2024-02-29 41.75 41.91 41.34 41.61 0.4M
2024-02-28 41.15 41.67 41.15 41.34 0.5M
2024-02-27 41.10 41.37 40.91 41.37 0.3M
2024-02-26 41.14 41.16 40.51 40.89 0.5M
2024-02-23 41.57 41.70 41.31 41.42 0.3M
2024-02-22 41.60 41.65 41.09 41.64 0.9M
2024-02-21 42.01 42.41 41.62 42.01 0.9M
2024-02-20 41.88 42.63 41.66 42.02 0.5M
2024-02-16 42.06 42.40 41.68 42.08 0.4M
2024-02-15 41.56 42.44 41.52 42.35 0.6M
2024-02-14 40.79 41.42 40.56 41.34 0.6M
2024-02-13 41.19 41.48 40.34 40.66 0.6M
2024-02-12 41.25 42.27 41.25 42.13 0.7M
2024-02-09 41.02 41.47 41.02 41.28 0.8M
2024-02-08 40.41 41.18 40.34 41.15 0.7M
2024-02-07 41.03 41.13 40.40 40.50 0.7M
2024-02-06 41.38 41.72 40.20 40.91 1.2M
2024-02-05 40.50 40.50 39.44 39.48 1.3M
2024-02-02 40.92 41.27 40.48 40.80 0.7M
2024-02-01 40.96 41.62 40.83 41.46 0.5M
2024-01-31 41.92 42.05 40.71 40.83 0.9M
2024-01-30 42.04 42.14 41.65 41.66 0.6M
2024-01-29 41.70 42.11 41.34 42.10 0.4M
2024-01-26 42.26 42.34 41.53 41.54 0.4M
2024-01-25 42.01 42.22 41.69 41.94 0.6M
2024-01-24 42.75 42.93 41.60 41.69 0.6M
2024-01-23 42.29 42.49 42.07 42.36 0.5M
2024-01-22 42.00 42.27 41.75 42.18 0.6M
2024-01-19 41.64 41.84 41.15 41.73 0.3M
2024-01-18 41.81 41.90 41.31 41.49 0.4M
2024-01-17 41.75 42.44 41.42 42.07 0.3M
2024-01-16 42.70 42.74 42.03 42.15 0.4M
2024-01-12 43.49 43.67 42.85 42.93 0.3M
2024-01-11 43.80 43.80 42.80 42.95 0.4M
2024-01-10 44.01 44.17 43.80 44.06 0.3M
2024-01-09 44.64 44.64 43.87 43.96 0.5M
2024-01-08 45.03 45.06 44.63 44.99 0.4M
2024-01-05 45.08 45.60 44.81 44.96 0.4M
2024-01-04 45.25 45.71 45.07 45.32 0.5M
2024-01-03 45.35 45.83 45.00 45.25 0.6M
2024-01-02 44.35 45.53 44.35 45.27 0.5M