JPMorgan Emerging Markets Investment Trust plc（JMGI.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 | 166.00 | 167.10 | 163.80 | 166.40 | -0.48% | 1,185,509 |
| 2026-09-01 | 168.80 | 168.80 | 165.20 | 167.20 | -0.48% | 1,230,696 |
| 2026-08-28 | 167.40 | 168.60 | 166.60 | 168.00 | +0.48% | 439,321 |
| 2026-08-27 | 166.80 | 168.00 | 164.80 | 167.20 | +0.36% | 859,863 |
| 2026-08-26 | 166.00 | 166.80 | 165.20 | 166.60 | +0.24% | 818,595 |
| 2026-08-25 | 162.00 | 166.40 | 162.00 | 166.20 | +1.96% | 636,471 |
| 2026-08-24 | 164.20 | 168.00 | 162.80 | 163.00 | -2.04% | 2,249,593 |
| 2026-08-21 | 161.00 | 167.20 | 161.00 | 166.40 | +1.46% | 1,097,745 |
| 2026-08-20 | 163.40 | 164.80 | 161.60 | 164.00 | +0.49% | 1,288,054 |
| 2026-08-19 | 162.00 | 164.40 | 161.00 | 163.20 | +0.12% | 965,070 |
| 2026-08-18 | 164.00 | 167.40 | 162.20 | 163.00 | -2.63% | 1,352,557 |
| 2026-08-17 | 161.80 | 167.40 | 161.80 | 167.40 | +1.58% | 986,395 |
| 2026-08-14 | 166.00 | 166.60 | 164.16 | 164.80 | -0.84% | 1,189,803 |
| 2026-08-13 | 161.60 | 167.00 | 161.60 | 166.20 | +0.97% | 887,090 |
| 2026-08-12 | 161.60 | 165.40 | 161.60 | 164.60 | +0.86% | 575,447 |
| 2026-08-11 | 161.60 | 165.40 | 161.60 | 163.20 | +0.87% | 727,757 |
| 2026-08-10 | 164.40 | 165.40 | 161.60 | 161.80 | -0.98% | 1,138,002 |
| 2026-08-07 | 162.20 | 164.60 | 162.04 | 163.40 | +0.00% | 831,554 |
| 2026-08-06 | 163.40 | 166.40 | 161.88 | 163.40 | -1.09% | 438,247 |
| 2026-08-05 | 164.60 | 166.80 | 164.60 | 165.20 | -0.12% | 1,011,296 |
| 2026-08-04 | 162.80 | 165.80 | 162.00 | 165.40 | +2.10% | 1,146,214 |
| 2026-08-03 | 161.40 | 163.00 | 160.00 | 162.00 | +0.12% | 2,240,640 |
| 2026-07-31 | 161.00 | 166.20 | 161.00 | 161.80 | +2.93% | 3,678,858 |
| 2026-07-30 | 154.00 | 157.80 | 153.75 | 157.20 | +0.64% | 3,088,274 |
| 2026-07-29 | 155.00 | 157.20 | 154.80 | 156.20 | -0.64% | 1,304,115 |
| 2026-07-28 | 158.20 | 159.00 | 155.60 | 157.20 | -2.00% | 2,587,446 |
| 2026-07-27 | 163.40 | 165.00 | 160.00 | 160.40 | -1.23% | 2,533,873 |
| 2026-07-24 | 162.00 | 164.20 | 161.40 | 162.40 | -0.98% | 1,166,422 |
| 2026-07-23 | 165.00 | 167.80 | 163.80 | 164.00 | -0.85% | 648,366 |
| 2026-07-22 | 166.00 | 168.00 | 163.60 | 165.40 | +0.00% | 1,093,637 |
| 2026-07-21 | 165.60 | 167.40 | 164.51 | 165.40 | +0.61% | 1,040,092 |
| 2026-07-20 | 162.20 | 165.20 | 161.00 | 164.40 | +2.24% | 884,947 |
| 2026-07-17 | 162.80 | 164.80 | 158.60 | 160.80 | -2.90% | 1,427,114 |
| 2026-07-16 | 164.60 | 168.00 | 163.40 | 165.60 | -0.72% | 788,432 |
| 2026-07-15 | 167.80 | 169.40 | 165.80 | 166.80 | -0.48% | 1,154,007 |
| 2026-07-14 | 169.40 | 169.40 | 165.00 | 167.60 | +0.72% | 1,473,107 |
| 2026-07-13 | 171.40 | 172.00 | 165.21 | 166.40 | -2.58% | 1,166,445 |
| 2026-07-10 | 170.20 | 173.00 | 169.00 | 170.80 | -0.35% | 334,814 |
| 2026-07-09 | 169.60 | 172.20 | 167.00 | 171.40 | +0.82% | 1,599,364 |
| 2026-07-08 | 171.40 | 172.32 | 167.00 | 170.00 | -0.70% | 1,994,079 |
| 2026-07-07 | 170.20 | 172.60 | 170.20 | 171.20 | -2.06% | 1,784,405 |
| 2026-07-06 | 173.40 | 175.00 | 171.00 | 174.80 | +0.58% | 972,263 |
| 2026-07-03 | 173.40 | 173.80 | 170.60 | 173.80 | +2.48% | 761,852 |
| 2026-07-02 | 170.00 | 171.51 | 168.20 | 169.60 | -2.19% | 1,806,566 |
| 2026-07-01 | 174.20 | 175.80 | 171.80 | 173.40 | -0.23% | 1,471,458 |
| 2026-06-30 | 171.20 | 175.00 | 170.40 | 173.80 | +1.52% | 1,169,905 |
| 2026-06-29 | 173.00 | 174.00 | 170.00 | 171.20 | -1.04% | 868,042 |
| 2026-06-26 | 171.20 | 173.40 | 169.60 | 173.00 | -0.23% | 1,106,171 |
| 2026-06-25 | 175.20 | 176.25 | 170.60 | 173.40 | +0.12% | 2,199,237 |
| 2026-06-24 | 170.40 | 173.96 | 170.40 | 173.20 | +0.12% | 1,458,597 |
| 2026-06-23 | 176.60 | 177.26 | 170.40 | 173.00 | -4.00% | 1,906,650 |
| 2026-06-22 | 178.00 | 181.20 | 175.40 | 180.20 | +1.69% | 1,877,104 |
| 2026-06-19 | 174.60 | 178.80 | 174.40 | 177.20 | -0.23% | 2,222,053 |
| 2026-06-18 | 175.40 | 177.80 | 173.00 | 177.60 | +2.19% | 2,562,094 |
| 2026-06-17 | 175.20 | 175.20 | 172.40 | 173.80 | +1.28% | 3,344,626 |
| 2026-06-16 | 174.40 | 175.20 | 171.60 | 171.60 | -1.72% | 1,194,972 |
| 2026-06-15 | 167.40 | 174.80 | 167.40 | 174.60 | +2.83% | 1,108,889 |
| 2026-06-12 | 168.00 | 170.60 | 167.00 | 169.80 | +2.29% | 1,555,869 |
| 2026-06-11 | 161.00 | 166.60 | 161.00 | 166.00 | +1.84% | 1,405,323 |
| 2026-06-10 | 162.00 | 164.80 | 161.00 | 163.00 | +0.12% | 2,829,316 |
| 2026-06-09 | 162.60 | 168.00 | 162.60 | 162.80 | -1.57% | 1,506,752 |
| 2026-06-08 | 164.20 | 166.20 | 162.20 | 165.40 | -0.36% | 2,091,243 |
| 2026-06-05 | 168.40 | 169.40 | 165.80 | 166.00 | -3.04% | 2,451,980 |
| 2026-06-04 | 173.80 | 174.63 | 169.60 | 171.20 | -1.15% | 1,492,834 |
| 2026-06-03 | 172.00 | 175.80 | 172.00 | 173.20 | -1.37% | 1,525,271 |
| 2026-06-02 | 173.40 | 175.60 | 172.40 | 175.60 | +1.86% | 1,369,218 |
| 2026-06-01 | 172.60 | 173.40 | 171.00 | 172.40 | +1.29% | 1,481,708 |
| 2026-05-29 | 171.00 | 172.40 | 169.60 | 170.20 | -0.35% | 1,017,166 |
| 2026-05-28 | 171.20 | 171.40 | 168.00 | 170.80 | +0.59% | 1,304,617 |
| 2026-05-27 | 169.20 | 171.20 | 165.60 | 169.80 | +1.31% | 1,752,702 |
| 2026-05-26 | 165.20 | 168.80 | 163.80 | 167.60 | +2.20% | 1,622,410 |
| 2026-05-22 | 164.80 | 165.20 | 162.20 | 164.00 | +0.49% | 931,457 |
| 2026-05-21 | 163.60 | 165.00 | 162.20 | 163.20 | +0.12% | 1,554,708 |
| 2026-05-20 | 161.00 | 163.40 | 157.40 | 163.00 | +2.00% | 1,232,324 |
| 2026-05-19 | 161.20 | 162.20 | 159.20 | 159.80 | -1.11% | 1,562,241 |
| 2026-05-18 | 163.40 | 164.00 | 161.20 | 161.60 | -1.10% | 1,494,251 |
| 2026-05-15 | 163.80 | 165.00 | 162.00 | 163.40 | -1.80% | 1,347,941 |
| 2026-05-14 | 164.20 | 166.60 | 164.00 | 166.40 | +0.73% | 1,056,334 |
| 2026-05-13 | 162.40 | 166.00 | 161.20 | 165.20 | +1.72% | 1,927,907 |
| 2026-05-12 | 164.40 | 165.40 | 161.60 | 162.40 | -1.58% | 942,751 |
| 2026-05-11 | 165.80 | 166.10 | 161.60 | 165.00 | -0.24% | 987,209 |
| 2026-05-08 | 161.60 | 165.60 | 161.00 | 165.40 | +0.73% | 2,082,624 |
| 2026-05-07 | 165.40 | 168.00 | 162.00 | 164.20 | +0.12% | 1,635,957 |
| 2026-05-06 | 163.00 | 165.80 | 160.00 | 164.00 | +2.37% | 1,443,687 |
| 2026-05-05 | 158.00 | 160.80 | 155.60 | 160.20 | +2.56% | 1,849,139 |
| 2026-05-01 | 155.40 | 157.20 | 154.00 | 156.20 | +0.64% | 1,502,078 |
| 2026-04-30 | 158.00 | 158.00 | 153.40 | 155.20 | +0.26% | 1,557,146 |
| 2026-04-29 | 153.00 | 156.60 | 153.00 | 154.80 | +0.65% | 1,901,070 |
| 2026-04-28 | 154.20 | 156.00 | 153.80 | 153.80 | -1.03% | 1,455,103 |
| 2026-04-27 | 158.00 | 158.00 | 154.40 | 155.40 | -0.51% | 990,024 |
| 2026-04-24 | 153.60 | 157.00 | 153.60 | 156.20 | +1.03% | 1,522,603 |
| 2026-04-23 | 154.80 | 156.84 | 153.20 | 154.60 | -0.26% | 977,439 |
| 2026-04-22 | 155.00 | 155.82 | 154.20 | 155.00 | -0.13% | 1,039,275 |
| 2026-04-21 | 157.60 | 157.60 | 154.20 | 155.20 | +0.65% | 1,086,772 |
| 2026-04-20 | 157.40 | 157.64 | 154.20 | 154.20 | -2.16% | 995,827 |
| 2026-04-17 | 153.40 | 157.60 | 153.37 | 157.60 | +2.20% | 1,579,513 |
| 2026-04-16 | 152.40 | 154.20 | 152.40 | 154.20 | +1.05% | 881,597 |
| 2026-04-15 | 152.00 | 153.80 | 150.60 | 152.60 | +0.00% | 1,577,842 |
| 2026-04-14 | 149.40 | 152.60 | 147.80 | 152.60 | +2.14% | 2,273,731 |
| 2026-04-13 | 149.20 | 149.60 | 147.80 | 149.40 | -0.53% | 1,884,491 |
| 2026-04-10 | 149.00 | 150.28 | 148.40 | 150.20 | +1.21% | 1,650,626 |
| 2026-04-09 | 150.20 | 150.89 | 147.60 | 148.40 | -1.98% | 1,976,234 |
| 2026-04-08 | 150.00 | 152.60 | 148.60 | 151.40 | +4.85% | 2,971,062 |
| 2026-04-07 | 143.80 | 145.72 | 142.20 | 144.40 | +0.98% | 2,041,178 |
| 2026-04-02 | 143.20 | 144.40 | 141.44 | 143.00 | -1.65% | 1,941,144 |
| 2026-04-01 | 143.20 | 146.40 | 142.35 | 145.40 | +3.86% | 1,859,963 |
| 2026-03-31 | 142.60 | 142.60 | 137.40 | 140.00 | +0.57% | 3,109,452 |
| 2026-03-30 | 138.80 | 141.20 | 138.80 | 139.20 | -1.00% | 2,734,444 |
| 2026-03-27 | 142.60 | 142.60 | 140.00 | 140.60 | -0.99% | 1,504,072 |
| 2026-03-26 | 143.60 | 144.40 | 141.12 | 142.00 | -1.80% | 2,852,346 |
| 2026-03-25 | 143.00 | 144.60 | 140.60 | 144.60 | +1.97% | 2,282,172 |
| 2026-03-24 | 143.00 | 143.69 | 140.60 | 141.80 | -0.28% | 2,482,176 |
| 2026-03-23 | 140.00 | 145.40 | 137.80 | 142.20 | +0.42% | 3,040,987 |
| 2026-03-20 | 142.20 | 145.80 | 141.60 | 141.60 | -1.26% | 2,104,787 |
| 2026-03-19 | 147.40 | 147.40 | 142.60 | 143.40 | -2.58% | 1,456,420 |
| 2026-03-18 | 148.00 | 150.40 | 147.20 | 147.20 | -0.67% | 1,741,754 |
| 2026-03-17 | 146.80 | 148.80 | 145.99 | 148.20 | +1.37% | 2,084,003 |
| 2026-03-16 | 145.60 | 147.67 | 142.60 | 146.20 | +0.83% | 1,361,759 |
| 2026-03-13 | 142.60 | 146.20 | 142.60 | 145.00 | +0.69% | 1,399,937 |
| 2026-03-12 | 145.40 | 147.00 | 143.00 | 144.00 | -1.77% | 3,036,246 |
| 2026-03-11 | 146.00 | 147.20 | 144.50 | 146.60 | -0.27% | 2,174,093 |
| 2026-03-10 | 144.20 | 147.00 | 144.00 | 147.00 | +3.52% | 1,867,229 |
| 2026-03-09 | 142.20 | 142.20 | 138.40 | 142.00 | -0.98% | 2,509,067 |
| 2026-03-06 | 143.40 | 146.00 | 142.00 | 143.40 | -0.69% | 2,773,484 |
| 2026-03-05 | 147.00 | 149.20 | 144.40 | 144.40 | -1.50% | 1,422,505 |
| 2026-03-04 | 142.80 | 147.20 | 142.80 | 146.60 | +1.52% | 2,133,579 |
| 2026-03-03 | 153.00 | 153.00 | 143.20 | 144.40 | -5.00% | 2,908,593 |
| 2026-03-02 | 153.40 | 153.40 | 151.80 | 152.00 | -2.06% | 1,574,127 |
| 2026-02-27 | 152.40 | 155.20 | 152.40 | 155.20 | +1.17% | 1,997,077 |
| 2026-02-26 | 153.80 | 155.60 | 152.87 | 153.40 | +0.00% | 1,984,001 |
| 2026-02-25 | 152.60 | 154.20 | 152.11 | 153.40 | +1.05% | 1,910,139 |
| 2026-02-24 | 150.00 | 152.00 | 148.00 | 151.80 | +1.20% | 2,968,686 |
| 2026-02-23 | 150.40 | 151.40 | 149.42 | 150.00 | -0.40% | 2,176,784 |
| 2026-02-20 | 151.00 | 151.20 | 148.71 | 150.60 | +0.80% | 2,594,508 |
| 2026-02-19 | 149.60 | 151.00 | 148.81 | 149.40 | -0.27% | 1,616,547 |
| 2026-02-18 | 149.00 | 150.00 | 148.60 | 149.80 | +0.54% | 3,244,694 |
| 2026-02-17 | 147.60 | 149.00 | 146.40 | 149.00 | +0.95% | 2,228,226 |
| 2026-02-16 | 147.60 | 148.40 | 147.20 | 147.60 | +0.54% | 1,712,870 |
| 2026-02-13 | 144.80 | 147.60 | 144.80 | 146.80 | +0.14% | 3,034,746 |
| 2026-02-12 | 147.60 | 149.20 | 146.60 | 146.60 | -0.27% | 2,539,434 |
| 2026-02-11 | 147.40 | 148.60 | 146.25 | 147.00 | +0.00% | 4,461,688 |
| 2026-02-10 | 146.00 | 147.60 | 145.68 | 147.00 | +0.68% | 2,100,268 |
| 2026-02-09 | 147.00 | 148.40 | 144.80 | 146.00 | +0.69% | 2,433,309 |
| 2026-02-06 | 143.60 | 145.00 | 143.60 | 145.00 | +0.83% | 2,218,073 |
| 2026-02-05 | 145.00 | 146.20 | 143.40 | 143.80 | -1.24% | 5,525,021 |
| 2026-02-04 | 148.00 | 148.40 | 145.19 | 145.60 | -0.82% | 1,503,026 |
| 2026-02-03 | 146.40 | 148.00 | 146.20 | 146.80 | -0.14% | 2,644,823 |
| 2026-02-02 | 145.40 | 147.20 | 143.60 | 147.00 | +0.14% | 1,959,305 |
| 2026-01-30 | 145.40 | 147.40 | 144.80 | 146.80 | +0.96% | 1,281,524 |
| 2026-01-29 | 147.20 | 147.80 | 145.31 | 145.40 | -0.68% | 1,497,678 |
| 2026-01-28 | 147.00 | 147.00 | 146.20 | 146.40 | +0.41% | 1,584,201 |
| 2026-01-27 | 145.60 | 145.80 | 143.60 | 145.80 | +1.39% | 1,678,194 |
| 2026-01-26 | 145.20 | 145.40 | 141.40 | 143.80 | -0.14% | 1,679,551 |
| 2026-01-23 | 146.00 | 146.00 | 142.80 | 144.00 | -0.96% | 1,460,945 |
| 2026-01-22 | 144.80 | 145.60 | 142.87 | 145.40 | +0.97% | 2,953,409 |
| 2026-01-21 | 141.40 | 144.40 | 141.40 | 144.00 | +0.98% | 1,748,025 |
| 2026-01-20 | 143.20 | 143.73 | 141.40 | 142.60 | -0.97% | 1,594,885 |
| 2026-01-19 | 143.00 | 145.00 | 141.70 | 144.00 | -0.41% | 2,858,039 |
| 2026-01-16 | 145.00 | 145.00 | 144.40 | 144.60 | +0.00% | 1,415,011 |
| 2026-01-15 | 141.60 | 144.80 | 141.60 | 144.60 | +0.28% | 1,377,059 |
| 2026-01-14 | 145.00 | 145.00 | 143.20 | 144.20 | +0.14% | 1,774,623 |
| 2026-01-13 | 144.00 | 144.00 | 141.60 | 144.00 | +0.42% | 1,806,493 |
| 2026-01-12 | 142.60 | 144.20 | 142.40 | 143.40 | +0.28% | 1,961,251 |
| 2026-01-09 | 142.20 | 143.40 | 142.20 | 143.00 | +0.28% | 1,678,853 |
| 2026-01-08 | 142.60 | 143.00 | 142.13 | 142.60 | +0.00% | 1,488,515 |
| 2026-01-07 | 142.40 | 143.20 | 141.80 | 142.60 | -0.56% | 1,326,567 |
| 2026-01-06 | 141.80 | 143.80 | 140.00 | 143.40 | +1.41% | 2,031,959 |
| 2026-01-05 | 140.60 | 143.20 | 140.00 | 141.40 | +1.29% | 3,210,894 |
| 2026-01-02 | 137.40 | 140.60 | 137.40 | 139.60 | +1.60% | 1,202,228 |
| 2025-12-31 | 137.00 | 138.20 | 137.00 | 137.40 | +0.00% | 433,919 |
| 2025-12-30 | 132.80 | 137.84 | 132.80 | 137.40 | +1.18% | 544,443 |
| 2025-12-29 | 136.20 | 136.60 | 133.20 | 135.80 | +1.34% | 936,721 |
| 2025-12-24 | 135.20 | 135.60 | 133.40 | 134.00 | +0.00% | 246,561 |
| 2025-12-23 | 136.40 | 136.40 | 132.40 | 134.00 | -0.45% | 844,157 |
| 2025-12-22 | 134.00 | 135.60 | 134.00 | 134.60 | +0.00% | 1,224,665 |
| 2025-12-19 | 135.00 | 136.20 | 133.02 | 134.60 | +0.90% | 1,402,929 |
| 2025-12-18 | 132.40 | 135.00 | 132.00 | 133.40 | +1.06% | 1,675,444 |
| 2025-12-17 | 133.00 | 135.40 | 131.99 | 132.00 | -0.15% | 1,611,353 |
| 2025-12-16 | 135.20 | 135.20 | 132.00 | 132.20 | -1.78% | 977,193 |
| 2025-12-15 | 134.40 | 136.60 | 133.00 | 134.60 | +0.45% | 1,557,860 |
| 2025-12-12 | 133.80 | 136.20 | 133.80 | 134.00 | -0.30% | 1,143,175 |
| 2025-12-11 | 134.80 | 136.40 | 134.11 | 134.40 | -0.44% | 1,428,151 |
| 2025-12-10 | 135.00 | 136.00 | 134.80 | 135.00 | +0.45% | 533,446 |
| 2025-12-09 | 135.80 | 135.80 | 134.16 | 134.40 | -0.30% | 637,639 |
| 2025-12-08 | 136.00 | 136.40 | 134.60 | 134.80 | -0.44% | 775,454 |
| 2025-12-05 | 136.00 | 136.00 | 134.20 | 135.40 | +0.59% | 1,221,343 |
| 2025-12-04 | 136.00 | 136.00 | 133.74 | 134.60 | +0.15% | 607,045 |
| 2025-12-03 | 135.00 | 135.00 | 133.88 | 134.40 | -0.44% | 1,132,299 |
| 2025-12-02 | 131.00 | 135.20 | 131.00 | 135.00 | +0.75% | 1,089,125 |
| 2025-12-01 | 131.00 | 134.60 | 131.00 | 134.00 | -0.45% | 2,462,151 |
| 2025-11-28 | 133.80 | 134.60 | 133.07 | 134.60 | +0.90% | 783,012 |
| 2025-11-27 | 133.80 | 134.40 | 132.40 | 133.40 | -0.45% | 1,050,636 |
| 2025-11-26 | 133.40 | 134.20 | 131.60 | 134.00 | +1.52% | 1,806,877 |
| 2025-11-25 | 132.40 | 132.80 | 131.40 | 132.00 | +0.00% | 1,372,486 |
| 2025-11-24 | 132.60 | 132.60 | 130.80 | 132.00 | +0.76% | 2,196,061 |
| 2025-11-21 | 132.40 | 132.40 | 130.41 | 131.00 | -2.53% | 2,396,083 |
| 2025-11-20 | 133.60 | 135.60 | 133.60 | 134.40 | +0.75% | 1,457,694 |
| 2025-11-19 | 135.60 | 135.60 | 133.40 | 133.40 | -0.45% | 1,265,152 |
| 2025-11-18 | 134.80 | 134.80 | 132.80 | 134.00 | -0.74% | 2,146,209 |
| 2025-11-17 | 135.80 | 136.30 | 134.80 | 135.00 | -0.59% | 1,939,215 |
| 2025-11-14 | 135.80 | 135.80 | 135.80 | 135.80 | +0.00% | 0 |
| 2025-11-13 | 137.60 | 137.80 | 135.60 | 135.80 | -0.88% | 1,680,489 |
| 2025-11-12 | 137.00 | 138.60 | 136.64 | 137.00 | -0.15% | 2,373,043 |
| 2025-11-11 | 137.80 | 137.80 | 135.20 | 137.20 | +0.88% | 2,863,794 |
| 2025-11-10 | 135.40 | 137.40 | 134.40 | 136.00 | +1.04% | 1,208,765 |
| 2025-11-07 | 135.40 | 136.80 | 133.80 | 134.60 | -1.17% | 1,642,368 |
| 2025-11-06 | 137.40 | 138.20 | 135.60 | 136.20 | -0.73% | 1,510,650 |
| 2025-11-05 | 137.60 | 137.60 | 136.00 | 137.20 | -0.29% | 1,208,637 |
| 2025-11-04 | 139.00 | 139.00 | 136.23 | 137.60 | -0.58% | 3,601,625 |
| 2025-11-03 | 137.40 | 138.60 | 136.20 | 138.40 | +1.32% | 2,191,801 |
| 2025-10-31 | 136.60 | 137.60 | 136.40 | 136.60 | -0.29% | 1,394,543 |
| 2025-10-30 | 138.20 | 138.40 | 136.00 | 137.00 | -1.44% | 2,552,452 |
| 2025-10-29 | 136.60 | 139.20 | 135.12 | 139.00 | +1.76% | 1,335,832 |
| 2025-10-28 | 136.00 | 136.60 | 135.16 | 136.60 | +0.29% | 2,099,964 |
| 2025-10-27 | 135.80 | 136.40 | 135.20 | 136.20 | +0.89% | 1,736,219 |
| 2025-10-24 | 134.00 | 135.20 | 133.80 | 135.00 | +1.05% | 1,680,614 |
| 2025-10-23 | 132.60 | 134.00 | 132.40 | 133.60 | +1.06% | 1,917,081 |
| 2025-10-22 | 132.40 | 132.80 | 132.00 | 132.20 | -0.15% | 2,716,799 |
| 2025-10-21 | 131.20 | 132.60 | 131.20 | 132.40 | +0.15% | 1,256,106 |
| 2025-10-20 | 129.80 | 132.29 | 128.60 | 132.20 | +2.80% | 1,581,534 |
| 2025-10-17 | 126.20 | 129.40 | 126.20 | 128.60 | -0.77% | 1,943,094 |
| 2025-10-16 | 129.20 | 129.80 | 128.80 | 129.60 | +0.47% | 1,827,456 |
| 2025-10-15 | 127.40 | 129.40 | 127.40 | 129.00 | +0.78% | 1,659,736 |
| 2025-10-14 | 128.20 | 128.40 | 126.60 | 128.00 | -0.93% | 1,453,467 |
| 2025-10-13 | 127.00 | 129.20 | 126.80 | 129.20 | +1.89% | 1,536,461 |
| 2025-10-10 | 130.00 | 130.30 | 126.80 | 126.80 | -2.31% | 1,517,915 |
| 2025-10-09 | 128.80 | 130.60 | 128.80 | 129.80 | -1.37% | 2,041,594 |
| 2025-10-08 | 129.00 | 131.60 | 129.00 | 131.60 | +0.46% | 1,592,514 |
| 2025-10-07 | 129.00 | 131.80 | 129.00 | 131.00 | +0.31% | 1,670,399 |
| 2025-10-06 | 130.40 | 131.00 | 129.60 | 130.60 | +0.15% | 1,071,376 |
| 2025-10-03 | 129.60 | 130.60 | 128.80 | 130.40 | +0.77% | 1,635,479 |
| 2025-10-02 | 128.40 | 130.20 | 128.40 | 129.40 | +0.78% | 4,945,043 |
| 2025-10-01 | 128.20 | 128.80 | 126.80 | 128.40 | +0.00% | 1,853,992 |
| 2025-09-30 | 127.60 | 128.60 | 127.33 | 128.40 | +0.00% | 1,763,404 |
| 2025-09-29 | 127.00 | 128.40 | 126.60 | 128.40 | +1.58% | 2,309,551 |
| 2025-09-26 | 126.40 | 128.00 | 126.40 | 126.40 | -1.10% | 2,203,601 |
| 2025-09-25 | 128.80 | 128.80 | 126.94 | 127.80 | -0.62% | 3,205,042 |
| 2025-09-24 | 128.00 | 128.80 | 127.58 | 128.60 | +0.47% | 1,956,610 |
| 2025-09-23 | 127.20 | 128.00 | 127.11 | 128.00 | +0.79% | 2,668,951 |
| 2025-09-22 | 128.00 | 128.08 | 126.55 | 127.00 | -0.47% | 3,137,458 |
| 2025-09-19 | 127.40 | 128.20 | 127.00 | 127.60 | -0.16% | 2,641,327 |
| 2025-09-18 | 127.00 | 128.10 | 126.58 | 127.80 | +0.47% | 2,151,084 |
| 2025-09-17 | 126.60 | 127.20 | 126.51 | 127.20 | +0.95% | 1,981,075 |
| 2025-09-16 | 126.00 | 126.80 | 125.30 | 126.00 | +0.32% | 2,423,054 |
| 2025-09-15 | 125.00 | 125.80 | 124.60 | 125.60 | +0.48% | 3,487,223 |
| 2025-09-12 | 124.40 | 125.60 | 124.37 | 125.00 | +0.32% | 1,782,622 |
| 2025-09-11 | 124.00 | 124.60 | 123.40 | 124.60 | +0.65% | 2,718,405 |
| 2025-09-10 | 122.40 | 123.80 | 121.00 | 123.80 | +1.31% | 2,014,050 |
| 2025-09-09 | 121.40 | 122.20 | 120.03 | 122.20 | +1.33% | 2,123,575 |
| 2025-09-08 | 120.20 | 121.20 | 119.70 | 120.60 | +0.67% | 1,298,818 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：9月（+7.54%）。最弱月份：3月（-5.60%）。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
JPMorgan Emerging Markets Investment Trust plc（JMGI.L）最新收盤價是多少？
2026-09-02 收於 166.40，來自Closelook數據湖的每日價格紀錄。
JMGI.L 的52週最高價和最低價是多少？
過去52週最高 181.20、最低 118.40（截至 2026-09-02）。
JPMorgan Emerging Markets Investment Trust plc 歷史上最強和最弱的月份是哪個？
歷史上，JMGI.L 最強的日曆月份是9月（平均 +7.54%），最弱的是3月（平均 -5.60%），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。