Jet2 PLC（JET2.L）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1490.00 | 1500.00 | 1449.00 | 1457.00 | -2.35% | 585,196 |
| 2026-09-01 | 1523.00 | 1531.00 | 1482.00 | 1492.00 | -2.36% | 554,350 |
| 2026-08-28 | 1523.00 | 1538.00 | 1520.00 | 1528.00 | +0.00% | 289,186 |
| 2026-08-27 | 1547.00 | 1565.00 | 1528.00 | 1528.00 | -1.61% | 286,834 |
| 2026-08-26 | 1560.00 | 1573.00 | 1524.00 | 1553.00 | +0.91% | 461,299 |
| 2026-08-25 | 1523.00 | 1557.00 | 1523.00 | 1539.00 | -0.13% | 398,755 |
| 2026-08-24 | 1525.00 | 1549.00 | 1524.00 | 1541.00 | +0.72% | 370,175 |
| 2026-08-21 | 1534.00 | 1549.00 | 1516.00 | 1530.00 | +0.92% | 435,118 |
| 2026-08-20 | 1555.00 | 1555.00 | 1516.00 | 1516.00 | -1.56% | 642,738 |
| 2026-08-19 | 1539.00 | 1546.00 | 1530.00 | 1540.00 | -0.13% | 653,986 |
| 2026-08-18 | 1546.00 | 1596.00 | 1534.00 | 1542.00 | -2.10% | 814,114 |
| 2026-08-17 | 1567.00 | 1605.00 | 1567.00 | 1575.00 | -1.13% | 356,804 |
| 2026-08-14 | 1600.00 | 1611.00 | 1587.00 | 1593.00 | +0.57% | 543,910 |
| 2026-08-13 | 1579.00 | 1590.00 | 1568.00 | 1584.00 | +0.44% | 446,954 |
| 2026-08-12 | 1589.00 | 1589.00 | 1565.00 | 1577.00 | -0.13% | 873,432 |
| 2026-08-11 | 1570.00 | 1587.00 | 1563.00 | 1579.00 | +0.00% | 741,949 |
| 2026-08-10 | 1590.00 | 1590.00 | 1569.00 | 1579.00 | -0.69% | 340,638 |
| 2026-08-07 | 1584.00 | 1603.00 | 1573.00 | 1590.00 | +0.25% | 1,006,682 |
| 2026-08-06 | 1604.00 | 1612.00 | 1563.00 | 1586.00 | -0.50% | 514,379 |
| 2026-08-05 | 1550.00 | 1595.00 | 1550.00 | 1594.00 | +0.82% | 1,633,023 |
| 2026-08-04 | 1560.00 | 1586.00 | 1537.00 | 1581.00 | -0.06% | 975,087 |
| 2026-08-03 | 1550.00 | 1585.00 | 1548.00 | 1582.00 | +2.73% | 518,540 |
| 2026-07-31 | 1534.00 | 1549.00 | 1505.00 | 1540.00 | +1.38% | 758,146 |
| 2026-07-30 | 1436.00 | 1522.00 | 1433.90 | 1519.00 | +5.49% | 1,001,134 |
| 2026-07-29 | 1442.00 | 1457.00 | 1433.63 | 1440.00 | +0.00% | 821,129 |
| 2026-07-28 | 1426.00 | 1451.00 | 1426.00 | 1440.00 | -0.28% | 1,537,399 |
| 2026-07-27 | 1480.00 | 1490.00 | 1438.00 | 1444.00 | -0.69% | 1,100,599 |
| 2026-07-24 | 1433.00 | 1462.20 | 1433.00 | 1454.00 | +0.69% | 1,124,333 |
| 2026-07-23 | 1449.00 | 1453.00 | 1411.00 | 1444.00 | +0.49% | 683,342 |
| 2026-07-22 | 1447.00 | 1472.00 | 1418.00 | 1437.00 | -0.69% | 802,454 |
| 2026-07-21 | 1445.00 | 1469.00 | 1440.00 | 1447.00 | -1.09% | 399,285 |
| 2026-07-20 | 1462.00 | 1468.00 | 1435.00 | 1463.00 | -0.88% | 600,295 |
| 2026-07-17 | 1500.00 | 1519.00 | 1471.00 | 1476.00 | -3.02% | 814,378 |
| 2026-07-16 | 1486.00 | 1522.00 | 1483.00 | 1522.00 | +1.26% | 494,316 |
| 2026-07-15 | 1460.00 | 1503.00 | 1455.00 | 1503.00 | +2.45% | 497,002 |
| 2026-07-14 | 1498.00 | 1498.00 | 1432.31 | 1467.00 | -1.54% | 728,035 |
| 2026-07-13 | 1505.00 | 1509.00 | 1480.00 | 1490.00 | -1.32% | 874,800 |
| 2026-07-10 | 1469.00 | 1510.00 | 1454.00 | 1510.00 | +4.43% | 1,307,565 |
| 2026-07-09 | 1490.00 | 1499.00 | 1429.00 | 1446.00 | -1.43% | 815,207 |
| 2026-07-08 | 1581.00 | 1581.00 | 1434.00 | 1467.00 | +8.19% | 3,306,045 |
| 2026-07-07 | 1329.00 | 1356.00 | 1322.43 | 1356.00 | +1.73% | 1,022,038 |
| 2026-07-06 | 1304.00 | 1360.00 | 1267.00 | 1333.00 | +3.25% | 1,090,531 |
| 2026-07-03 | 1315.00 | 1355.00 | 1284.00 | 1291.00 | -2.05% | 811,194 |
| 2026-07-02 | 1310.00 | 1321.00 | 1266.00 | 1318.00 | +1.38% | 669,254 |
| 2026-07-01 | 1286.00 | 1309.00 | 1280.00 | 1300.00 | +0.62% | 726,395 |
| 2026-06-30 | 1327.00 | 1348.00 | 1292.00 | 1292.00 | -3.58% | 803,403 |
| 2026-06-29 | 1341.00 | 1345.00 | 1325.00 | 1340.00 | -0.81% | 380,941 |
| 2026-06-26 | 1384.00 | 1384.00 | 1337.00 | 1351.00 | -1.53% | 615,788 |
| 2026-06-25 | 1334.00 | 1383.20 | 1334.00 | 1372.00 | +2.85% | 819,789 |
| 2026-06-24 | 1285.00 | 1334.00 | 1250.00 | 1334.00 | +3.65% | 696,724 |
| 2026-06-23 | 1279.00 | 1412.00 | 1265.00 | 1287.00 | +0.16% | 577,580 |
| 2026-06-22 | 1289.00 | 1315.00 | 1284.00 | 1285.00 | -0.70% | 511,186 |
| 2026-06-19 | 1299.00 | 1304.00 | 1280.00 | 1294.00 | -0.38% | 748,075 |
| 2026-06-18 | 1298.00 | 1324.00 | 1298.00 | 1299.00 | -1.89% | 740,461 |
| 2026-06-17 | 1319.00 | 1329.00 | 1299.00 | 1324.00 | +0.53% | 509,434 |
| 2026-06-16 | 1311.00 | 1326.00 | 1291.00 | 1317.00 | +0.15% | 721,934 |
| 2026-06-15 | 1313.00 | 1339.00 | 1305.00 | 1315.00 | +2.73% | 602,483 |
| 2026-06-12 | 1254.00 | 1311.00 | 1245.00 | 1280.00 | +3.81% | 977,945 |
| 2026-06-11 | 1243.00 | 1246.00 | 1211.20 | 1233.00 | -1.28% | 332,177 |
| 2026-06-10 | 1269.00 | 1271.00 | 1226.00 | 1249.00 | -0.64% | 463,881 |
| 2026-06-09 | 1260.00 | 1292.00 | 1249.00 | 1257.00 | +0.48% | 511,390 |
| 2026-06-08 | 1248.00 | 1267.00 | 1227.10 | 1251.00 | -1.26% | 398,700 |
| 2026-06-05 | 1256.00 | 1276.00 | 1254.00 | 1267.00 | +0.48% | 363,992 |
| 2026-06-04 | 1240.00 | 1277.00 | 1234.00 | 1261.00 | +2.02% | 495,535 |
| 2026-06-03 | 1238.00 | 1257.00 | 1220.92 | 1236.00 | -0.96% | 813,714 |
| 2026-06-02 | 1235.00 | 1256.00 | 1197.00 | 1248.00 | +3.06% | 661,710 |
| 2026-06-01 | 1190.00 | 1248.00 | 1175.00 | 1211.00 | +1.51% | 861,283 |
| 2026-05-29 | 1189.00 | 1205.21 | 1179.00 | 1193.00 | +1.19% | 594,386 |
| 2026-05-28 | 1161.00 | 1186.00 | 1158.00 | 1179.00 | +0.34% | 569,594 |
| 2026-05-27 | 1151.00 | 1190.00 | 1144.00 | 1175.00 | +2.98% | 695,697 |
| 2026-05-26 | 1141.00 | 1153.55 | 1129.00 | 1141.00 | +1.78% | 726,682 |
| 2026-05-22 | 1119.00 | 1129.00 | 1100.95 | 1121.00 | +1.63% | 372,900 |
| 2026-05-21 | 1089.00 | 1143.00 | 1084.00 | 1103.00 | +0.46% | 407,588 |
| 2026-05-20 | 1069.00 | 1113.00 | 1068.00 | 1098.00 | +2.52% | 598,758 |
| 2026-05-19 | 1067.00 | 1095.00 | 1064.00 | 1071.00 | -0.65% | 562,969 |
| 2026-05-18 | 1073.00 | 1099.00 | 1053.00 | 1078.00 | +0.37% | 624,663 |
| 2026-05-15 | 1082.00 | 1085.00 | 1068.00 | 1074.00 | -1.20% | 387,300 |
| 2026-05-14 | 1102.00 | 1144.00 | 1084.00 | 1087.00 | -0.64% | 448,012 |
| 2026-05-13 | 1128.00 | 1132.00 | 1084.00 | 1094.00 | -2.84% | 583,226 |
| 2026-05-12 | 1110.00 | 1152.00 | 1110.00 | 1126.00 | -0.97% | 483,743 |
| 2026-05-11 | 1139.00 | 1153.00 | 1121.00 | 1137.00 | +0.00% | 981,051 |
| 2026-05-08 | 1166.00 | 1166.00 | 1131.00 | 1137.00 | -2.40% | 587,620 |
| 2026-05-07 | 1172.00 | 1191.00 | 1165.00 | 1165.00 | +0.09% | 451,846 |
| 2026-05-06 | 1130.00 | 1197.00 | 1127.00 | 1164.00 | +4.30% | 841,541 |
| 2026-05-05 | 1111.00 | 1129.00 | 1107.00 | 1116.00 | -0.98% | 781,721 |
| 2026-05-01 | 1122.00 | 1127.00 | 1093.00 | 1127.00 | +2.27% | 527,420 |
| 2026-04-30 | 1070.00 | 1106.00 | 1065.69 | 1102.00 | +2.04% | 1,427,471 |
| 2026-04-29 | 990.00 | 1095.00 | 980.00 | 1080.00 | +0.93% | 2,075,229 |
| 2026-04-28 | 1115.00 | 1118.00 | 1069.44 | 1070.00 | -3.17% | 1,365,058 |
| 2026-04-27 | 1101.00 | 1126.35 | 1101.00 | 1105.00 | -0.63% | 764,592 |
| 2026-04-24 | 1125.00 | 1130.00 | 1107.00 | 1112.00 | -2.03% | 500,913 |
| 2026-04-23 | 1133.00 | 1162.00 | 1122.00 | 1135.00 | -0.70% | 713,957 |
| 2026-04-22 | 1187.00 | 1189.00 | 1143.00 | 1143.00 | -3.46% | 676,467 |
| 2026-04-21 | 1220.00 | 1220.00 | 1184.00 | 1184.00 | -1.00% | 439,293 |
| 2026-04-20 | 1205.00 | 1210.00 | 1182.10 | 1196.00 | -2.37% | 574,786 |
| 2026-04-17 | 1156.00 | 1247.44 | 1148.00 | 1225.00 | +5.06% | 1,398,814 |
| 2026-04-16 | 1160.00 | 1194.11 | 1150.00 | 1166.00 | -4.19% | 1,253,243 |
| 2026-04-15 | 1211.00 | 1231.00 | 1203.19 | 1217.00 | -0.25% | 440,704 |
| 2026-04-14 | 1188.00 | 1220.00 | 1181.00 | 1220.00 | +3.30% | 611,916 |
| 2026-04-13 | 1190.00 | 1190.00 | 1160.00 | 1181.00 | -2.56% | 1,169,442 |
| 2026-04-10 | 1210.00 | 1237.00 | 1184.00 | 1212.00 | +0.58% | 954,162 |
| 2026-04-09 | 1201.00 | 1215.00 | 1183.20 | 1205.00 | -0.08% | 748,381 |
| 2026-04-08 | 1250.00 | 1250.00 | 1193.00 | 1206.00 | +7.39% | 1,025,715 |
| 2026-04-07 | 1132.00 | 1150.00 | 1116.00 | 1123.00 | -1.14% | 569,430 |
| 2026-04-02 | 1152.00 | 1157.00 | 1125.00 | 1136.00 | -3.24% | 598,215 |
| 2026-04-01 | 1155.00 | 1185.00 | 1147.00 | 1174.00 | +5.58% | 1,066,258 |
| 2026-03-31 | 1109.00 | 1131.00 | 1108.96 | 1112.00 | -0.18% | 481,804 |
| 2026-03-30 | 1115.00 | 1128.00 | 1099.00 | 1114.00 | -1.42% | 607,526 |
| 2026-03-27 | 1127.00 | 1166.00 | 1112.00 | 1130.00 | +0.18% | 575,722 |
| 2026-03-26 | 1118.00 | 1132.00 | 1107.00 | 1128.00 | +0.53% | 565,080 |
| 2026-03-25 | 1112.00 | 1148.00 | 1107.08 | 1122.00 | +1.81% | 480,160 |
| 2026-03-24 | 1114.00 | 1127.00 | 1098.00 | 1102.00 | -0.99% | 977,231 |
| 2026-03-23 | 1034.00 | 1133.00 | 1029.00 | 1113.00 | +4.12% | 1,159,341 |
| 2026-03-20 | 1071.00 | 1085.30 | 1062.00 | 1069.00 | +1.81% | 1,196,958 |
| 2026-03-19 | 1116.00 | 1116.00 | 1050.00 | 1050.00 | -4.89% | 1,215,553 |
| 2026-03-18 | 1120.00 | 1124.00 | 1091.00 | 1104.00 | +1.01% | 553,624 |
| 2026-03-17 | 1093.00 | 1110.00 | 1076.00 | 1093.00 | +0.92% | 564,356 |
| 2026-03-16 | 1107.00 | 1107.00 | 1077.00 | 1083.00 | -1.19% | 698,745 |
| 2026-03-13 | 1159.00 | 1159.00 | 1090.00 | 1096.00 | -1.08% | 694,391 |
| 2026-03-12 | 1130.00 | 1152.00 | 1081.61 | 1108.00 | -4.07% | 1,222,200 |
| 2026-03-11 | 1184.00 | 1184.00 | 1155.00 | 1155.00 | -2.28% | 905,777 |
| 2026-03-10 | 1196.00 | 1199.00 | 1176.00 | 1182.00 | +2.16% | 686,530 |
| 2026-03-09 | 1150.00 | 1164.00 | 1122.00 | 1157.00 | -0.77% | 931,926 |
| 2026-03-06 | 1197.00 | 1219.00 | 1166.00 | 1166.00 | -0.93% | 800,828 |
| 2026-03-05 | 1205.00 | 1213.00 | 1177.00 | 1177.00 | -1.92% | 718,360 |
| 2026-03-04 | 1179.00 | 1217.00 | 1163.00 | 1200.00 | +1.78% | 984,554 |
| 2026-03-03 | 1210.00 | 1221.00 | 1178.00 | 1179.00 | -3.76% | 1,200,917 |
| 2026-03-02 | 1199.00 | 1240.00 | 1141.00 | 1225.00 | -2.47% | 1,240,755 |
| 2026-02-27 | 1299.00 | 1299.00 | 1256.00 | 1256.00 | -2.33% | 1,029,988 |
| 2026-02-26 | 1260.00 | 1293.10 | 1239.25 | 1286.00 | +2.88% | 1,362,193 |
| 2026-02-25 | 1279.00 | 1280.00 | 1215.00 | 1250.00 | -2.87% | 1,719,283 |
| 2026-02-24 | 1316.00 | 1316.00 | 1281.00 | 1287.00 | -0.92% | 838,812 |
| 2026-02-23 | 1308.00 | 1324.00 | 1291.00 | 1299.00 | -0.69% | 1,624,417 |
| 2026-02-20 | 1297.00 | 1324.00 | 1294.00 | 1308.00 | +1.16% | 1,058,070 |
| 2026-02-19 | 1321.00 | 1321.00 | 1285.00 | 1293.00 | -0.54% | 495,612 |
| 2026-02-18 | 1300.00 | 1320.00 | 1284.00 | 1300.00 | -0.08% | 642,728 |
| 2026-02-17 | 1282.00 | 1305.00 | 1282.00 | 1301.00 | +0.77% | 443,324 |
| 2026-02-16 | 1265.00 | 1308.00 | 1265.00 | 1291.00 | +1.81% | 529,599 |
| 2026-02-13 | 1229.00 | 1269.00 | 1229.00 | 1268.00 | +2.34% | 1,290,285 |
| 2026-02-12 | 1232.00 | 1246.00 | 1205.00 | 1239.00 | +1.14% | 536,468 |
| 2026-02-11 | 1217.00 | 1247.00 | 1217.00 | 1225.00 | -1.05% | 1,037,038 |
| 2026-02-10 | 1271.00 | 1290.00 | 1231.00 | 1238.00 | -2.29% | 714,410 |
| 2026-02-09 | 1254.00 | 1277.00 | 1250.00 | 1267.00 | +1.04% | 638,267 |
| 2026-02-06 | 1240.00 | 1256.00 | 1224.78 | 1254.00 | +1.62% | 580,404 |
| 2026-02-05 | 1275.00 | 1275.00 | 1226.00 | 1234.00 | -2.06% | 564,146 |
| 2026-02-04 | 1241.00 | 1272.00 | 1241.00 | 1260.00 | +0.32% | 539,615 |
| 2026-02-03 | 1260.00 | 1271.09 | 1247.00 | 1256.00 | +0.00% | 752,492 |
| 2026-02-02 | 1243.00 | 1259.00 | 1235.00 | 1256.00 | +1.54% | 1,085,731 |
| 2026-01-30 | 1229.00 | 1263.00 | 1216.00 | 1237.00 | +1.48% | 1,086,480 |
| 2026-01-29 | 1220.00 | 1245.00 | 1213.64 | 1219.00 | -0.81% | 909,592 |
| 2026-01-28 | 1226.00 | 1270.00 | 1218.00 | 1229.00 | +0.24% | 1,298,385 |
| 2026-01-27 | 1250.00 | 1255.00 | 1208.00 | 1226.00 | -2.54% | 2,628,530 |
| 2026-01-26 | 1280.00 | 1281.00 | 1250.00 | 1258.00 | -0.71% | 516,221 |
| 2026-01-23 | 1277.00 | 1321.00 | 1254.00 | 1267.00 | -2.24% | 587,801 |
| 2026-01-22 | 1290.00 | 1310.00 | 1274.00 | 1296.00 | +2.29% | 653,710 |
| 2026-01-21 | 1261.00 | 1283.20 | 1253.00 | 1267.00 | +0.16% | 667,333 |
| 2026-01-20 | 1277.00 | 1322.00 | 1262.00 | 1265.00 | -2.01% | 588,110 |
| 2026-01-19 | 1290.00 | 1310.80 | 1280.00 | 1291.00 | -0.92% | 889,390 |
| 2026-01-16 | 1299.00 | 1324.00 | 1297.00 | 1303.00 | +0.46% | 750,932 |
| 2026-01-15 | 1326.00 | 1326.00 | 1296.00 | 1297.00 | +0.39% | 502,301 |
| 2026-01-14 | 1307.00 | 1345.00 | 1287.00 | 1292.00 | -1.15% | 628,303 |
| 2026-01-13 | 1360.00 | 1392.00 | 1301.00 | 1307.00 | -5.22% | 1,249,789 |
| 2026-01-12 | 1412.00 | 1412.00 | 1368.00 | 1379.00 | -1.36% | 463,668 |
| 2026-01-09 | 1437.00 | 1437.00 | 1393.00 | 1398.00 | -1.69% | 501,981 |
| 2026-01-08 | 1431.00 | 1431.00 | 1405.00 | 1422.00 | +0.07% | 751,316 |
| 2026-01-07 | 1470.00 | 1475.00 | 1405.00 | 1421.00 | -2.54% | 767,558 |
| 2026-01-06 | 1450.00 | 1458.00 | 1404.00 | 1458.00 | +1.89% | 471,375 |
| 2026-01-05 | 1414.00 | 1431.00 | 1385.00 | 1431.00 | +1.27% | 588,605 |
| 2026-01-02 | 1412.00 | 1424.00 | 1392.20 | 1413.00 | +0.64% | 252,975 |
| 2025-12-31 | 1415.00 | 1418.00 | 1402.00 | 1404.00 | -0.71% | 213,974 |
| 2025-12-30 | 1401.00 | 1417.00 | 1381.00 | 1414.00 | +1.51% | 320,240 |
| 2025-12-29 | 1408.00 | 1412.00 | 1382.00 | 1393.00 | -0.64% | 205,249 |
| 2025-12-24 | 1402.00 | 1411.00 | 1395.00 | 1402.00 | -0.07% | 113,425 |
| 2025-12-23 | 1404.00 | 1412.00 | 1396.00 | 1403.00 | -0.07% | 229,579 |
| 2025-12-22 | 1413.00 | 1413.00 | 1382.12 | 1404.00 | -0.64% | 344,585 |
| 2025-12-19 | 1433.00 | 1433.00 | 1394.65 | 1413.00 | +0.28% | 467,836 |
| 2025-12-18 | 1397.00 | 1409.00 | 1365.00 | 1409.00 | +2.25% | 349,246 |
| 2025-12-17 | 1388.00 | 1391.72 | 1360.00 | 1378.00 | -0.36% | 568,427 |
| 2025-12-16 | 1362.00 | 1397.00 | 1353.00 | 1383.00 | +1.77% | 473,931 |
| 2025-12-15 | 1400.00 | 1400.00 | 1356.00 | 1359.00 | -0.22% | 414,337 |
| 2025-12-12 | 1376.00 | 1376.00 | 1349.00 | 1362.00 | +0.89% | 414,353 |
| 2025-12-11 | 1341.00 | 1364.00 | 1326.60 | 1350.00 | +0.67% | 361,481 |
| 2025-12-10 | 1387.00 | 1387.00 | 1325.44 | 1341.00 | +0.07% | 218,465 |
| 2025-12-09 | 1359.00 | 1364.00 | 1333.00 | 1340.00 | -0.59% | 377,857 |
| 2025-12-08 | 1400.00 | 1401.00 | 1339.00 | 1348.00 | -0.81% | 322,719 |
| 2025-12-05 | 1350.00 | 1373.00 | 1330.00 | 1359.00 | +0.97% | 341,425 |
| 2025-12-04 | 1334.00 | 1357.00 | 1334.00 | 1346.00 | +0.90% | 251,221 |
| 2025-12-03 | 1342.00 | 1360.00 | 1330.00 | 1334.00 | -0.45% | 383,361 |
| 2025-12-02 | 1379.00 | 1388.00 | 1339.00 | 1340.00 | -3.18% | 555,970 |
| 2025-12-01 | 1360.00 | 1406.00 | 1351.00 | 1384.00 | -1.56% | 727,743 |
| 2025-11-28 | 1420.00 | 1432.10 | 1399.00 | 1406.00 | -0.78% | 473,040 |
| 2025-11-27 | 1390.00 | 1422.00 | 1388.00 | 1417.00 | +2.02% | 424,589 |
| 2025-11-26 | 1400.00 | 1418.63 | 1378.00 | 1389.00 | -0.64% | 774,057 |
| 2025-11-25 | 1390.00 | 1402.00 | 1359.00 | 1398.00 | +1.08% | 586,248 |
| 2025-11-24 | 1367.00 | 1394.00 | 1361.00 | 1383.00 | +1.69% | 824,020 |
| 2025-11-21 | 1311.00 | 1360.00 | 1311.00 | 1360.00 | +3.19% | 486,668 |
| 2025-11-20 | 1343.00 | 1364.00 | 1318.00 | 1318.00 | -2.73% | 659,110 |
| 2025-11-19 | 1400.00 | 1400.00 | 1325.00 | 1355.00 | +4.07% | 1,491,638 |
| 2025-11-18 | 1310.00 | 1330.00 | 1300.00 | 1302.00 | -0.61% | 579,825 |
| 2025-11-17 | 1360.00 | 1360.00 | 1297.00 | 1310.00 | -0.76% | 342,245 |
| 2025-11-14 | 1341.00 | 1350.20 | 1306.00 | 1320.00 | -2.15% | 549,083 |
| 2025-11-13 | 1342.00 | 1407.00 | 1342.00 | 1349.00 | +0.52% | 648,150 |
| 2025-11-12 | 1316.00 | 1349.23 | 1299.00 | 1342.00 | +1.98% | 815,623 |
| 2025-11-11 | 1317.00 | 1326.90 | 1307.00 | 1316.00 | +0.69% | 255,999 |
| 2025-11-10 | 1338.00 | 1338.00 | 1297.00 | 1307.00 | +1.48% | 432,295 |
| 2025-11-07 | 1301.00 | 1330.00 | 1274.00 | 1288.00 | -1.83% | 580,494 |
| 2025-11-06 | 1360.00 | 1360.00 | 1309.00 | 1312.00 | -1.50% | 278,794 |
| 2025-11-05 | 1313.00 | 1339.00 | 1305.00 | 1332.00 | +1.45% | 449,347 |
| 2025-11-04 | 1348.00 | 1357.00 | 1313.00 | 1313.00 | -3.38% | 459,053 |
| 2025-11-03 | 1340.00 | 1376.00 | 1327.73 | 1359.00 | +2.26% | 483,377 |
| 2025-10-31 | 1319.00 | 1329.00 | 1314.00 | 1329.00 | +0.68% | 789,548 |
| 2025-10-30 | 1310.00 | 1326.00 | 1309.00 | 1320.00 | +0.30% | 376,114 |
| 2025-10-29 | 1315.00 | 1328.00 | 1312.00 | 1316.00 | -0.15% | 410,599 |
| 2025-10-28 | 1335.00 | 1337.12 | 1312.00 | 1318.00 | -0.98% | 332,749 |
| 2025-10-27 | 1336.00 | 1348.00 | 1329.00 | 1331.00 | -0.30% | 280,712 |
| 2025-10-24 | 1333.00 | 1366.00 | 1315.80 | 1335.00 | +0.38% | 351,600 |
| 2025-10-23 | 1327.00 | 1335.00 | 1320.00 | 1330.00 | +0.23% | 363,441 |
| 2025-10-22 | 1330.00 | 1350.41 | 1306.00 | 1327.00 | +1.30% | 782,729 |
| 2025-10-21 | 1322.00 | 1330.00 | 1290.00 | 1310.00 | -1.06% | 500,000 |
| 2025-10-20 | 1334.00 | 1355.00 | 1313.00 | 1324.00 | -0.60% | 540,821 |
| 2025-10-17 | 1339.00 | 1351.00 | 1323.00 | 1332.00 | -1.70% | 358,987 |
| 2025-10-16 | 1337.00 | 1355.00 | 1327.48 | 1355.00 | +1.35% | 303,927 |
| 2025-10-15 | 1425.00 | 1425.00 | 1337.00 | 1337.00 | -4.23% | 1,021,321 |
| 2025-10-14 | 1387.00 | 1411.00 | 1372.00 | 1396.00 | +0.65% | 981,306 |
| 2025-10-13 | 1374.00 | 1397.00 | 1365.00 | 1387.00 | +0.87% | 2,228,867 |
| 2025-10-10 | 1390.00 | 1422.00 | 1365.00 | 1375.00 | -0.65% | 797,333 |
| 2025-10-09 | 1400.00 | 1414.00 | 1384.00 | 1384.00 | -0.79% | 597,570 |
| 2025-10-08 | 1401.00 | 1434.00 | 1375.00 | 1395.00 | -0.43% | 670,518 |
| 2025-10-07 | 1414.00 | 1433.00 | 1401.00 | 1401.00 | -1.96% | 400,747 |
| 2025-10-06 | 1441.00 | 1469.00 | 1426.00 | 1429.00 | -0.63% | 857,662 |
| 2025-10-03 | 1430.00 | 1441.20 | 1412.00 | 1438.00 | +1.13% | 723,052 |
| 2025-10-02 | 1446.00 | 1455.00 | 1422.00 | 1422.00 | -0.56% | 772,271 |
| 2025-10-01 | 1479.00 | 1479.00 | 1400.00 | 1430.00 | +1.13% | 775,702 |
| 2025-09-30 | 1400.00 | 1426.00 | 1377.00 | 1414.00 | +1.87% | 865,011 |
| 2025-09-29 | 1370.00 | 1398.00 | 1363.00 | 1388.00 | +1.54% | 1,063,332 |
| 2025-09-26 | 1352.00 | 1407.00 | 1352.00 | 1367.00 | +1.11% | 1,208,066 |
| 2025-09-25 | 1350.00 | 1361.00 | 1343.00 | 1352.00 | -0.44% | 726,828 |
| 2025-09-24 | 1374.00 | 1382.00 | 1354.00 | 1358.00 | -1.16% | 737,878 |
| 2025-09-23 | 1366.00 | 1407.04 | 1365.00 | 1374.00 | +0.96% | 783,325 |
| 2025-09-22 | 1370.00 | 1410.00 | 1349.00 | 1361.00 | -0.37% | 779,131 |
| 2025-09-19 | 1395.00 | 1395.00 | 1360.00 | 1366.00 | -1.51% | 772,242 |
| 2025-09-18 | 1410.00 | 1421.00 | 1371.00 | 1387.00 | -1.91% | 658,082 |
| 2025-09-17 | 1448.00 | 1455.00 | 1403.00 | 1414.00 | -1.60% | 722,242 |
| 2025-09-16 | 1471.00 | 1501.00 | 1437.00 | 1437.00 | -2.31% | 1,021,301 |
| 2025-09-15 | 1441.00 | 1502.00 | 1441.00 | 1471.00 | +0.07% | 440,106 |
| 2025-09-12 | 1465.00 | 1500.00 | 1456.00 | 1470.00 | +0.34% | 546,936 |
| 2025-09-11 | 1482.00 | 1510.00 | 1461.00 | 1465.00 | -0.34% | 764,195 |
| 2025-09-10 | 1471.00 | 1500.00 | 1470.00 | 1470.00 | -0.27% | 1,614,443 |
| 2025-09-09 | 1490.00 | 1509.00 | 1462.00 | 1474.00 | -0.94% | 886,045 |
| 2025-09-08 | 1500.00 | 1509.00 | 1442.00 | 1488.00 | +2.20% | 745,785 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：4月（+10.71%）。最弱月份：9月（-12.45%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Jet2 PLC（JET2.L）最新收盤價是多少？
2026-09-02 收於 1457.00，來自Closelook數據湖的每日價格紀錄。
JET2.L 的52週最高價和最低價是多少？
過去52週最高 1621.00、最低 980.00（截至 2026-09-02）。
Jet2 PLC 歷史上最強和最弱的月份是哪個？
歷史上，JET2.L 最強的日曆月份是4月（平均 +10.71%），最弱的是9月（平均 -12.45%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的422根日K線計算。