Janus Living, Inc.（JAN）— 价格历史
截至 2026-09-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-16 | 31.57 | 31.74 | 30.31 | 30.55 | -3.29% | 1,921,485 |
| 2026-09-15 | 31.35 | 31.85 | 30.65 | 31.59 | +1.67% | 1,963,700 |
| 2026-09-14 | 31.31 | 31.49 | 30.97 | 31.07 | +0.49% | 1,014,900 |
| 2026-09-11 | 30.59 | 31.23 | 30.32 | 30.92 | +0.36% | 1,136,800 |
| 2026-09-10 | 31.16 | 31.45 | 30.59 | 30.81 | -0.61% | 1,360,500 |
| 2026-09-09 | 30.94 | 31.20 | 30.62 | 31.00 | +0.10% | 1,194,400 |
| 2026-09-08 | 30.64 | 31.41 | 30.46 | 30.97 | +0.58% | 1,418,391 |
| 2026-09-04 | 31.33 | 31.60 | 30.69 | 30.79 | -1.60% | 873,600 |
| 2026-09-03 | 31.12 | 31.41 | 30.92 | 31.29 | +1.92% | 1,511,800 |
| 2026-09-02 | 30.89 | 31.12 | 30.24 | 30.70 | -0.65% | 1,215,000 |
| 2026-09-01 | 29.97 | 31.10 | 29.79 | 30.90 | +3.87% | 2,733,200 |
| 2026-08-31 | 30.86 | 30.86 | 29.64 | 29.75 | -2.46% | 2,315,000 |
| 2026-08-28 | 30.73 | 30.94 | 30.41 | 30.50 | -0.68% | 575,800 |
| 2026-08-27 | 31.43 | 31.83 | 30.66 | 30.71 | -3.31% | 1,224,800 |
| 2026-08-26 | 31.46 | 31.93 | 31.44 | 31.76 | +1.31% | 1,106,600 |
| 2026-08-25 | 31.17 | 31.53 | 30.94 | 31.35 | +0.48% | 889,037 |
| 2026-08-24 | 30.99 | 31.30 | 30.66 | 31.20 | +1.60% | 1,147,596 |
| 2026-08-21 | 30.83 | 31.01 | 30.60 | 30.71 | +0.39% | 815,200 |
| 2026-08-20 | 30.56 | 30.94 | 30.37 | 30.59 | +0.10% | 992,500 |
| 2026-08-19 | 30.76 | 30.97 | 30.32 | 30.56 | +0.49% | 1,234,900 |
| 2026-08-18 | 30.63 | 31.14 | 30.25 | 30.41 | +0.00% | 1,785,000 |
| 2026-08-17 | 30.53 | 30.53 | 30.10 | 30.41 | -0.72% | 1,204,900 |
| 2026-08-14 | 29.86 | 30.70 | 29.76 | 30.63 | +2.34% | 1,115,900 |
| 2026-08-13 | 29.48 | 30.04 | 29.20 | 29.93 | +2.85% | 2,060,200 |
| 2026-08-12 | 29.60 | 29.96 | 29.10 | 29.10 | -1.59% | 3,260,300 |
| 2026-08-11 | 29.42 | 29.75 | 28.95 | 29.57 | -2.02% | 8,755,500 |
| 2026-08-10 | 30.36 | 30.48 | 29.99 | 30.18 | -0.95% | 1,264,500 |
| 2026-08-07 | 29.98 | 30.71 | 29.83 | 30.47 | +2.63% | 1,974,500 |
| 2026-08-06 | 30.49 | 31.20 | 29.50 | 29.69 | -2.62% | 2,119,600 |
| 2026-08-05 | 31.77 | 31.77 | 30.02 | 30.49 | +1.94% | 3,451,900 |
| 2026-08-04 | 29.56 | 30.05 | 28.89 | 29.91 | +1.22% | 1,854,400 |
| 2026-08-03 | 30.17 | 30.58 | 29.49 | 29.55 | -2.18% | 2,227,900 |
| 2026-07-31 | 30.09 | 30.57 | 29.77 | 30.21 | -0.62% | 1,062,000 |
| 2026-07-30 | 31.10 | 31.51 | 30.22 | 30.40 | -3.06% | 1,327,600 |
| 2026-07-29 | 31.72 | 31.96 | 31.13 | 31.36 | -0.92% | 990,100 |
| 2026-07-28 | 32.00 | 32.83 | 31.53 | 31.65 | +0.16% | 1,391,800 |
| 2026-07-27 | 31.83 | 32.10 | 31.49 | 31.60 | +0.60% | 945,400 |
| 2026-07-24 | 30.84 | 31.54 | 30.65 | 31.41 | +2.65% | 920,700 |
| 2026-07-23 | 30.98 | 31.12 | 30.41 | 30.60 | -0.55% | 1,195,400 |
| 2026-07-22 | 30.59 | 30.80 | 30.00 | 30.77 | +0.39% | 1,015,200 |
| 2026-07-21 | 30.11 | 30.65 | 29.41 | 30.65 | +1.62% | 782,700 |
| 2026-07-20 | 30.57 | 31.24 | 29.85 | 30.16 | -0.63% | 1,223,400 |
| 2026-07-17 | 29.94 | 30.73 | 29.60 | 30.35 | +1.57% | 881,000 |
| 2026-07-16 | 29.06 | 30.06 | 29.00 | 29.88 | +3.39% | 1,409,800 |
| 2026-07-15 | 29.56 | 30.16 | 28.90 | 28.90 | -2.23% | 964,600 |
| 2026-07-14 | 29.30 | 29.66 | 29.29 | 29.56 | +1.48% | 689,100 |
| 2026-07-13 | 28.70 | 29.21 | 28.70 | 29.13 | +1.50% | 689,300 |
| 2026-07-10 | 29.20 | 29.40 | 28.57 | 28.70 | -1.48% | 708,900 |
| 2026-07-09 | 29.46 | 29.51 | 29.10 | 29.13 | -0.65% | 813,200 |
| 2026-07-08 | 29.71 | 30.05 | 29.21 | 29.32 | -1.78% | 1,178,900 |
| 2026-07-07 | 29.39 | 29.99 | 29.30 | 29.85 | +1.60% | 838,400 |
| 2026-07-06 | 30.00 | 30.08 | 28.79 | 29.38 | +0.89% | 1,304,500 |
| 2026-07-02 | 29.51 | 29.61 | 28.87 | 29.12 | +0.45% | 1,967,000 |
| 2026-07-01 | 28.77 | 29.18 | 28.50 | 28.99 | +0.87% | 1,609,800 |
| 2026-06-30 | 28.46 | 29.28 | 28.26 | 28.74 | -0.21% | 1,812,300 |
| 2026-06-29 | 28.00 | 28.80 | 27.71 | 28.80 | +1.95% | 1,399,100 |
| 2026-06-26 | 28.91 | 29.09 | 27.76 | 28.25 | -2.32% | 4,347,300 |
| 2026-06-25 | 28.70 | 28.99 | 28.16 | 28.92 | +1.19% | 2,554,200 |
| 2026-06-24 | 27.52 | 28.78 | 27.10 | 28.58 | +5.70% | 2,714,500 |
| 2026-06-23 | 26.27 | 27.09 | 26.27 | 27.04 | +2.77% | 1,296,500 |
| 2026-06-22 | 26.18 | 26.50 | 25.80 | 26.31 | +0.34% | 1,278,300 |
| 2026-06-18 | 25.83 | 26.35 | 25.33 | 26.22 | +2.66% | 7,374,700 |
| 2026-06-17 | 25.48 | 25.92 | 25.34 | 25.54 | +0.67% | 1,319,800 |
| 2026-06-16 | 25.20 | 25.66 | 25.17 | 25.37 | +0.71% | 1,084,400 |
| 2026-06-15 | 25.89 | 25.98 | 25.07 | 25.19 | -2.10% | 1,262,100 |
| 2026-06-12 | 25.52 | 25.86 | 25.03 | 25.73 | +0.23% | 982,500 |
| 2026-06-11 | 25.24 | 25.90 | 25.24 | 25.67 | +0.98% | 1,207,500 |
| 2026-06-10 | 25.48 | 25.89 | 25.37 | 25.42 | +0.00% | 881,900 |
| 2026-06-09 | 24.98 | 25.65 | 24.91 | 25.42 | +1.60% | 1,455,600 |
| 2026-06-08 | 25.35 | 25.56 | 24.82 | 25.02 | -0.40% | 1,635,000 |
| 2026-06-05 | 24.63 | 25.27 | 24.47 | 25.12 | +1.91% | 2,570,100 |
| 2026-06-04 | 24.47 | 24.99 | 24.24 | 24.65 | +0.00% | 2,244,600 |
| 2026-06-03 | 25.08 | 25.59 | 24.43 | 24.65 | -3.14% | 8,952,900 |
| 2026-06-02 | 25.86 | 26.17 | 25.30 | 25.45 | -2.12% | 934,300 |
| 2026-06-01 | 25.57 | 26.31 | 25.08 | 26.00 | -2.88% | 1,395,000 |
| 2026-05-29 | 27.31 | 27.38 | 26.77 | 26.77 | -2.80% | 593,100 |
| 2026-05-28 | 26.98 | 27.61 | 26.91 | 27.54 | +1.62% | 411,300 |
| 2026-05-27 | 26.75 | 27.50 | 26.70 | 27.10 | +0.74% | 308,200 |
| 2026-05-26 | 26.57 | 27.19 | 26.29 | 26.90 | +0.67% | 382,500 |
| 2026-05-22 | 26.68 | 26.84 | 26.42 | 26.72 | -0.15% | 441,800 |
| 2026-05-21 | 26.69 | 26.92 | 26.23 | 26.76 | +0.26% | 517,900 |
| 2026-05-20 | 26.42 | 27.09 | 26.41 | 26.69 | +0.53% | 339,100 |
| 2026-05-19 | 26.40 | 26.78 | 26.00 | 26.55 | -0.19% | 614,100 |
| 2026-05-18 | 26.70 | 27.54 | 26.19 | 26.60 | -0.30% | 418,500 |
| 2026-05-15 | 27.05 | 27.24 | 26.50 | 26.68 | -1.37% | 478,900 |
| 2026-05-14 | 27.42 | 27.43 | 26.85 | 27.05 | -0.95% | 292,500 |
| 2026-05-13 | 26.91 | 27.50 | 26.73 | 27.31 | +1.07% | 487,200 |
| 2026-05-12 | 27.21 | 27.62 | 26.50 | 27.02 | -0.77% | 789,200 |
| 2026-05-11 | 28.03 | 28.15 | 27.23 | 27.23 | -2.47% | 547,400 |
| 2026-05-08 | 27.60 | 28.52 | 27.46 | 27.92 | +1.82% | 1,421,600 |
| 2026-05-07 | 26.61 | 27.46 | 26.46 | 27.42 | +3.51% | 727,900 |
| 2026-05-06 | 27.00 | 27.25 | 25.91 | 26.49 | +0.91% | 496,200 |
| 2026-05-05 | 26.33 | 26.74 | 26.16 | 26.25 | -0.27% | 415,800 |
| 2026-05-04 | 26.35 | 26.43 | 25.89 | 26.32 | -0.57% | 302,900 |
| 2026-05-01 | 26.25 | 26.69 | 26.06 | 26.47 | +0.88% | 448,600 |
| 2026-04-30 | 26.33 | 26.48 | 25.92 | 26.24 | +0.42% | 580,000 |
| 2026-04-29 | 25.46 | 26.27 | 25.26 | 26.13 | +3.44% | 642,400 |
| 2026-04-28 | 25.05 | 25.69 | 24.80 | 25.26 | +1.65% | 876,000 |
| 2026-04-27 | 25.20 | 25.31 | 24.78 | 24.85 | -1.04% | 391,800 |
| 2026-04-24 | 24.64 | 25.30 | 24.26 | 25.11 | +1.66% | 666,100 |
| 2026-04-23 | 24.06 | 24.92 | 23.86 | 24.70 | +2.28% | 656,900 |
| 2026-04-22 | 24.90 | 25.40 | 23.89 | 24.15 | -2.31% | 1,367,000 |
| 2026-04-21 | 25.08 | 25.20 | 24.63 | 24.72 | -1.79% | 717,800 |
| 2026-04-20 | 25.74 | 26.17 | 25.01 | 25.17 | -2.25% | 450,200 |
| 2026-04-17 | 26.08 | 26.61 | 25.75 | 25.75 | -0.43% | 808,100 |
| 2026-04-16 | 26.44 | 26.71 | 25.36 | 25.86 | -1.07% | 1,149,000 |
| 2026-04-15 | 25.96 | 26.14 | 25.14 | 26.14 | +1.51% | 1,666,000 |
| 2026-04-14 | 24.10 | 25.89 | 24.10 | 25.75 | +7.34% | 1,638,700 |
| 2026-04-13 | 23.84 | 24.35 | 23.70 | 23.99 | +0.59% | 742,900 |
| 2026-04-10 | 23.49 | 23.85 | 23.36 | 23.85 | +2.05% | 744,400 |
| 2026-04-09 | 23.60 | 24.04 | 23.36 | 23.37 | -1.39% | 500,200 |
| 2026-04-08 | 23.74 | 24.00 | 23.40 | 23.70 | +0.72% | 809,500 |
| 2026-04-07 | 23.39 | 23.65 | 23.19 | 23.53 | +0.77% | 626,700 |
| 2026-04-06 | 24.00 | 24.00 | 23.28 | 23.35 | -2.26% | 725,400 |
| 2026-04-02 | 23.10 | 24.00 | 23.00 | 23.89 | +2.31% | 1,373,400 |
| 2026-04-01 | 23.55 | 23.92 | 23.30 | 23.35 | -0.93% | 1,538,100 |
| 2026-03-31 | 22.99 | 23.88 | 22.93 | 23.57 | +2.97% | 1,344,300 |
| 2026-03-30 | 23.08 | 23.20 | 22.76 | 22.89 | +0.04% | 1,251,500 |
| 2026-03-27 | 23.18 | 23.58 | 22.81 | 22.88 | -2.39% | 1,334,800 |
| 2026-03-26 | 23.38 | 23.95 | 23.22 | 23.44 | -0.85% | 5,062,000 |
| 2026-03-25 | 23.56 | 24.00 | 23.43 | 23.64 | -0.46% | 1,567,100 |
| 2026-03-24 | 23.45 | 24.00 | 23.32 | 23.75 | +0.00% | 1,481,900 |
| 2026-03-23 | 23.00 | 24.36 | 22.99 | 23.75 | +0.64% | 3,107,500 |
| 2026-03-20 | 23.50 | 23.96 | 23.00 | 23.60 | — | 15,894,500 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：4月（+12.38%）。最弱月份：3月（-0.13%）。基于1年每日数据（2026–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-16
快速解答
Janus Living, Inc.（JAN）最新收盘价是多少？
2026-09-16 收于 30.55，来自Closelook数据湖的每日价格记录。
JAN 的52周最高价和最低价是多少？
过去52周最高 32.83、最低 22.76（截至 2026-09-16）。
Janus Living, Inc. 历史上最强和最弱的月份是哪个？
历史上，JAN 最强的日历月份是4月（平均 +12.38%），最弱的是3月（平均 -0.13%），基于1年每日数据（2026–2026）。
该季节性覆盖多少年？
1年（2026–2026），由Closelook数据湖中的124根日线计算。