Jardine Matheson Holdings Limited（JAR.L）— 价格历史
截至 2026-09-01 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-01 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-31 | 58.91 | 62.50 | 58.91 | 62.50 | +0.00% | 1,900 |
| 2026-08-28 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-27 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-26 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-25 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-24 | 61.00 | 62.50 | 61.00 | 62.50 | +0.00% | 9,941 |
| 2026-08-21 | 61.69 | 62.50 | 61.69 | 62.50 | +0.00% | 1 |
| 2026-08-20 | 62.50 | 62.50 | 61.55 | 62.50 | +0.00% | 2,900 |
| 2026-08-19 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-18 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-14 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-13 | 62.50 | 62.95 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-08-12 | 62.50 | 63.30 | 62.50 | 62.50 | +0.00% | 1,300 |
| 2026-08-11 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-10 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-07 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-06 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-05 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-08-04 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 94 |
| 2026-08-03 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-31 | 62.50 | 66.41 | 62.50 | 62.50 | +0.00% | 1,800 |
| 2026-07-30 | 62.50 | 67.59 | 62.50 | 62.50 | +0.00% | 8,800 |
| 2026-07-29 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-28 | 62.50 | 64.11 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-07-27 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-24 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-23 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-22 | 62.50 | 64.90 | 62.50 | 62.50 | +0.00% | 5 |
| 2026-07-21 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-07-20 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-16 | 62.50 | 62.50 | 62.25 | 62.50 | +0.00% | 9,500 |
| 2026-07-15 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-14 | 62.50 | 62.50 | 61.07 | 62.50 | +0.00% | 200 |
| 2026-07-13 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-10 | 62.50 | 62.50 | 62.00 | 62.50 | +0.00% | 500 |
| 2026-07-09 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-07 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-06 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-03 | 62.50 | 62.50 | 62.35 | 62.50 | +0.00% | 50,000 |
| 2026-07-02 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-07-01 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-30 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-29 | 62.50 | 62.58 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-06-26 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-25 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-24 | 62.50 | 62.50 | 62.20 | 62.50 | +0.00% | 2,979 |
| 2026-06-23 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-22 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-19 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-18 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-16 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-15 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-12 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-11 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-10 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-09 | 62.50 | 62.50 | 61.13 | 62.50 | +0.00% | 15,300 |
| 2026-06-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-05 | 62.50 | 63.10 | 62.50 | 62.50 | +0.00% | 905 |
| 2026-06-04 | 62.50 | 63.12 | 62.50 | 62.50 | +0.00% | 4,600 |
| 2026-06-03 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-06-02 | 62.50 | 64.22 | 62.50 | 62.50 | +0.00% | 2,200 |
| 2026-06-01 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-29 | 62.50 | 66.38 | 62.50 | 62.50 | +0.00% | 52,200 |
| 2026-05-28 | 62.50 | 68.00 | 62.50 | 62.50 | +0.00% | 1,100 |
| 2026-05-27 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-26 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-22 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-21 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-20 | 62.50 | 71.29 | 62.50 | 62.50 | +0.00% | 72 |
| 2026-05-19 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-18 | 62.50 | 71.84 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-05-15 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-14 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-13 | 62.50 | 72.28 | 62.50 | 62.50 | +0.00% | 3,000 |
| 2026-05-12 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 70 |
| 2026-05-11 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 1,300 |
| 2026-05-08 | 62.50 | 71.28 | 62.50 | 62.50 | +0.00% | 24,470 |
| 2026-05-07 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-06 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-05 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-05-01 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-30 | 62.50 | 67.89 | 62.50 | 62.50 | +0.00% | 400 |
| 2026-04-29 | 62.50 | 69.05 | 62.50 | 62.50 | +0.00% | 5,300 |
| 2026-04-28 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-27 | 62.50 | 71.45 | 62.50 | 62.50 | +0.00% | 4,500 |
| 2026-04-24 | 62.50 | 71.83 | 62.50 | 62.50 | +0.00% | 50 |
| 2026-04-23 | 62.50 | 72.52 | 62.50 | 62.50 | +0.00% | 50 |
| 2026-04-22 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-21 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-20 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 1,131 |
| 2026-04-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-16 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-15 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-14 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-13 | 62.50 | 72.11 | 62.50 | 62.50 | +0.00% | 100 |
| 2026-04-10 | 62.50 | 73.26 | 62.50 | 62.50 | +0.00% | 16,700 |
| 2026-04-09 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-07 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-02 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-04-01 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-31 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-30 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-27 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-26 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 55 |
| 2026-03-25 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-24 | 62.50 | 75.22 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-03-23 | 62.50 | 73.50 | 62.50 | 62.50 | +0.00% | 230 |
| 2026-03-20 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-19 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-18 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-16 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 50 |
| 2026-03-13 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-12 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-11 | 62.50 | 75.13 | 62.50 | 62.50 | +0.00% | 36 |
| 2026-03-10 | 62.50 | 73.10 | 62.50 | 62.50 | +0.00% | 2,586 |
| 2026-03-09 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-06 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-05 | 62.50 | 76.91 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-03-04 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 50 |
| 2026-03-03 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-03-02 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-27 | 62.50 | 82.50 | 62.50 | 62.50 | +0.00% | 1,200 |
| 2026-02-26 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-25 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-24 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-23 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-20 | 62.50 | 78.25 | 62.50 | 62.50 | +0.00% | 5,700 |
| 2026-02-19 | 62.50 | 80.10 | 62.50 | 62.50 | +0.00% | 50 |
| 2026-02-18 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-16 | 62.50 | 78.14 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-02-13 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-12 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-11 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-10 | 62.50 | 76.00 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-02-09 | 62.50 | 76.98 | 62.50 | 62.50 | +0.00% | 900 |
| 2026-02-06 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-05 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-02-04 | 62.50 | 76.63 | 62.50 | 62.50 | +0.00% | 500 |
| 2026-02-03 | 62.50 | 73.96 | 62.50 | 62.50 | +0.00% | 28 |
| 2026-02-02 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-30 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-29 | 62.50 | 73.19 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-01-28 | 62.50 | 76.02 | 62.50 | 62.50 | +0.00% | 950 |
| 2026-01-27 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-26 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-23 | 62.50 | 74.77 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-01-22 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-21 | 62.50 | 74.00 | 62.50 | 62.50 | +0.00% | 300 |
| 2026-01-20 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-19 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-16 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-15 | 62.50 | 74.19 | 62.50 | 62.50 | +0.00% | 600 |
| 2026-01-14 | 62.50 | 73.65 | 62.50 | 62.50 | +0.00% | 300 |
| 2026-01-13 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-12 | 62.50 | 73.88 | 62.50 | 62.50 | +0.00% | 200 |
| 2026-01-09 | 74.72 | 74.72 | 62.50 | 62.50 | +0.00% | 7,200 |
| 2026-01-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-07 | 62.50 | 71.66 | 62.50 | 62.50 | +0.00% | 600 |
| 2026-01-06 | 62.50 | 72.00 | 62.50 | 62.50 | +0.00% | 1,400 |
| 2026-01-05 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2026-01-02 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-31 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-30 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-29 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-24 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-23 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-22 | 62.50 | 67.06 | 62.50 | 62.50 | +0.00% | 200 |
| 2025-12-19 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-18 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-17 | 62.50 | 68.01 | 62.50 | 62.50 | +0.00% | 100 |
| 2025-12-16 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-15 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-12 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-11 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-10 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-09 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-05 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-04 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-03 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-02 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-12-01 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-28 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-27 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-26 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-25 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-24 | 67.56 | 67.56 | 62.50 | 62.50 | +0.00% | 1,800 |
| 2025-11-21 | 62.15 | 62.50 | 62.15 | 62.50 | +0.00% | 100 |
| 2025-11-20 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-19 | 63.64 | 63.64 | 62.50 | 62.50 | +0.00% | 120 |
| 2025-11-18 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-14 | 67.56 | 67.56 | 62.50 | 62.50 | +0.00% | 200 |
| 2025-11-13 | 68.05 | 68.05 | 62.50 | 62.50 | +0.00% | 100 |
| 2025-11-12 | 66.03 | 66.03 | 62.50 | 62.50 | +0.00% | 400 |
| 2025-11-11 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-10 | 62.40 | 62.50 | 62.40 | 62.50 | +0.00% | 100 |
| 2025-11-07 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-06 | 62.96 | 62.96 | 62.50 | 62.50 | +0.00% | 700 |
| 2025-11-05 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-04 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-11-03 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-31 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-30 | 59.50 | 62.50 | 59.50 | 62.50 | +0.00% | 122 |
| 2025-10-29 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-28 | 60.45 | 62.50 | 60.45 | 62.50 | +0.00% | 900 |
| 2025-10-27 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-24 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-23 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-22 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-21 | 65.90 | 65.90 | 62.50 | 62.50 | +0.00% | 101 |
| 2025-10-20 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-16 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-15 | 60.67 | 62.50 | 60.60 | 62.50 | +0.00% | 652 |
| 2025-10-14 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-13 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-10 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-09 | 62.75 | 62.75 | 62.50 | 62.50 | +0.00% | 1,200 |
| 2025-10-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-07 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-10-06 | 64.64 | 64.64 | 62.50 | 62.50 | +0.00% | 4,816 |
| 2025-10-03 | 64.67 | 64.67 | 62.50 | 62.50 | +0.00% | 200 |
| 2025-10-02 | 64.50 | 64.50 | 62.50 | 62.50 | +0.00% | 100 |
| 2025-10-01 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-30 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-29 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-26 | 62.00 | 62.50 | 62.00 | 62.50 | +0.00% | 500 |
| 2025-09-25 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-24 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-23 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-22 | 63.49 | 63.49 | 62.50 | 62.50 | +0.00% | 132 |
| 2025-09-19 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-18 | 59.63 | 62.50 | 59.63 | 62.50 | +0.00% | 100 |
| 2025-09-17 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-16 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-15 | 61.02 | 62.50 | 61.02 | 62.50 | +0.00% | 14,100 |
| 2025-09-12 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-11 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-10 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-09 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
| 2025-09-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+0.00%）。最弱月份：12月（+0.00%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-01
快速解答
Jardine Matheson Holdings Limited（JAR.L）最新收盘价是多少？
2026-09-01 收于 62.50，来自Closelook数据湖的每日价格记录。
JAR.L 的52周最高价和最低价是多少？
过去52周最高 82.50、最低 58.91（截至 2026-09-01）。
Jardine Matheson Holdings Limited 历史上最强和最弱的月份是哪个？
历史上，JAR.L 最强的日历月份是1月（平均 +0.00%），最弱的是12月（平均 +0.00%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的422根日线计算。