Jackson Financial Inc（JXN）— 价格历史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 134.06 | 138.59 | 134.00 | 137.10 | +3.25% | 607,325 |
| 2026-09-01 | 133.51 | 135.50 | 132.57 | 132.78 | -0.49% | 417,100 |
| 2026-08-31 | 134.23 | 135.50 | 132.98 | 133.43 | -0.54% | 643,900 |
| 2026-08-28 | 134.99 | 135.60 | 133.70 | 134.16 | +0.51% | 342,800 |
| 2026-08-27 | 133.04 | 134.52 | 132.57 | 133.48 | -0.09% | 462,100 |
| 2026-08-26 | 130.78 | 133.66 | 130.78 | 133.60 | +1.50% | 368,500 |
| 2026-08-25 | 131.38 | 134.11 | 131.31 | 131.63 | -0.52% | 390,281 |
| 2026-08-24 | 131.09 | 133.01 | 130.28 | 132.32 | +1.88% | 399,508 |
| 2026-08-21 | 130.57 | 133.10 | 129.38 | 129.88 | +0.57% | 811,300 |
| 2026-08-20 | 130.42 | 131.49 | 128.97 | 129.14 | -1.45% | 566,800 |
| 2026-08-19 | 136.88 | 136.90 | 130.86 | 131.04 | -2.83% | 700,300 |
| 2026-08-18 | 132.79 | 135.45 | 132.79 | 134.86 | +1.28% | 453,300 |
| 2026-08-17 | 133.93 | 137.10 | 132.79 | 133.15 | -1.60% | 567,000 |
| 2026-08-14 | 134.91 | 136.12 | 134.27 | 135.32 | +0.70% | 358,700 |
| 2026-08-13 | 131.58 | 134.79 | 130.71 | 134.38 | +2.85% | 499,300 |
| 2026-08-12 | 129.24 | 131.77 | 129.21 | 130.66 | +1.16% | 569,600 |
| 2026-08-11 | 132.36 | 132.36 | 129.11 | 129.16 | -0.95% | 615,600 |
| 2026-08-10 | 131.57 | 133.96 | 130.33 | 130.40 | +0.34% | 519,500 |
| 2026-08-07 | 132.49 | 132.87 | 129.45 | 129.96 | -2.53% | 521,600 |
| 2026-08-06 | 133.51 | 135.60 | 132.41 | 133.34 | -0.91% | 504,200 |
| 2026-08-05 | 134.29 | 137.43 | 133.41 | 134.56 | +0.71% | 740,000 |
| 2026-08-04 | 137.99 | 137.99 | 126.82 | 133.61 | +5.90% | 1,038,500 |
| 2026-08-03 | 122.86 | 126.43 | 122.58 | 126.17 | +3.18% | 990,700 |
| 2026-07-31 | 123.11 | 123.29 | 120.86 | 122.28 | +0.31% | 462,000 |
| 2026-07-30 | 121.96 | 122.73 | 120.01 | 121.90 | +1.20% | 515,600 |
| 2026-07-29 | 121.82 | 123.67 | 120.24 | 120.46 | -2.02% | 652,100 |
| 2026-07-28 | 120.79 | 123.52 | 120.35 | 122.94 | +1.56% | 527,200 |
| 2026-07-27 | 121.07 | 122.40 | 120.08 | 121.05 | +1.48% | 480,400 |
| 2026-07-24 | 116.99 | 119.46 | 116.39 | 119.28 | +2.58% | 468,300 |
| 2026-07-23 | 120.36 | 122.36 | 115.88 | 116.28 | -6.04% | 848,500 |
| 2026-07-22 | 122.61 | 124.62 | 122.61 | 123.75 | -0.38% | 416,700 |
| 2026-07-21 | 123.73 | 124.56 | 122.26 | 124.22 | +0.98% | 504,717 |
| 2026-07-20 | 125.89 | 126.34 | 122.98 | 123.02 | -2.10% | 502,738 |
| 2026-07-17 | 123.50 | 126.69 | 123.00 | 125.66 | -0.03% | 620,400 |
| 2026-07-16 | 124.32 | 125.95 | 124.10 | 125.70 | +1.15% | 637,500 |
| 2026-07-15 | 121.90 | 125.33 | 121.74 | 124.27 | +1.93% | 667,100 |
| 2026-07-14 | 120.88 | 121.96 | 119.55 | 121.92 | +0.93% | 720,700 |
| 2026-07-13 | 118.77 | 120.99 | 117.85 | 120.80 | +3.46% | 803,900 |
| 2026-07-10 | 116.03 | 122.85 | 115.79 | 116.76 | +5.39% | 1,414,900 |
| 2026-07-09 | 109.07 | 111.06 | 108.61 | 110.79 | +2.23% | 550,100 |
| 2026-07-08 | 108.81 | 109.57 | 107.31 | 108.37 | -0.83% | 488,300 |
| 2026-07-07 | 110.94 | 111.33 | 108.97 | 109.28 | -0.07% | 535,700 |
| 2026-07-06 | 105.15 | 110.43 | 105.15 | 109.36 | +4.68% | 656,900 |
| 2026-07-02 | 105.69 | 106.74 | 103.74 | 104.47 | -0.06% | 462,800 |
| 2026-07-01 | 103.29 | 104.91 | 102.47 | 104.53 | +2.09% | 579,500 |
| 2026-06-30 | 105.71 | 106.19 | 101.92 | 102.39 | -2.40% | 872,867 |
| 2026-06-29 | 107.98 | 107.98 | 104.70 | 104.91 | -1.71% | 618,057 |
| 2026-06-26 | 106.19 | 108.56 | 106.19 | 106.74 | +0.28% | 954,900 |
| 2026-06-25 | 109.71 | 109.74 | 105.86 | 106.44 | -0.41% | 548,200 |
| 2026-06-24 | 109.39 | 109.40 | 106.17 | 106.88 | -2.74% | 640,100 |
| 2026-06-23 | 109.37 | 110.29 | 108.79 | 109.89 | +0.47% | 374,100 |
| 2026-06-22 | 107.82 | 110.12 | 107.82 | 109.38 | +2.41% | 780,400 |
| 2026-06-18 | 108.64 | 109.42 | 105.77 | 106.81 | -1.46% | 1,193,600 |
| 2026-06-17 | 109.86 | 111.37 | 107.00 | 108.39 | -1.27% | 646,200 |
| 2026-06-16 | 110.56 | 111.83 | 109.70 | 109.78 | +0.12% | 699,158 |
| 2026-06-15 | 109.31 | 111.52 | 109.13 | 109.65 | +0.88% | 706,604 |
| 2026-06-12 | 109.55 | 110.31 | 108.48 | 108.69 | +0.45% | 529,200 |
| 2026-06-11 | 105.50 | 108.97 | 105.50 | 108.20 | +1.46% | 1,063,200 |
| 2026-06-10 | 107.88 | 109.93 | 106.20 | 106.64 | -0.77% | 1,137,200 |
| 2026-06-09 | 108.07 | 109.56 | 106.29 | 107.47 | +0.18% | 380,500 |
| 2026-06-08 | 108.22 | 109.22 | 107.26 | 107.28 | -0.54% | 324,400 |
| 2026-06-05 | 106.65 | 108.26 | 106.17 | 107.86 | +1.78% | 372,600 |
| 2026-06-04 | 106.08 | 107.75 | 105.54 | 105.97 | +1.52% | 565,400 |
| 2026-06-03 | 105.25 | 105.51 | 103.13 | 104.38 | -1.96% | 503,500 |
| 2026-06-02 | 104.74 | 107.64 | 104.50 | 106.47 | +1.80% | 657,800 |
| 2026-06-01 | 103.11 | 104.63 | 102.46 | 104.59 | +1.44% | 1,114,600 |
| 2026-05-29 | 102.75 | 104.87 | 102.25 | 103.11 | +0.35% | 746,900 |
| 2026-05-28 | 102.53 | 103.91 | 101.70 | 102.75 | -1.12% | 531,300 |
| 2026-05-27 | 106.49 | 107.47 | 103.48 | 103.91 | -2.14% | 448,100 |
| 2026-05-26 | 107.02 | 107.64 | 105.61 | 106.18 | -0.72% | 457,900 |
| 2026-05-22 | 108.27 | 109.36 | 106.63 | 106.95 | -1.16% | 532,100 |
| 2026-05-21 | 109.71 | 110.36 | 107.58 | 108.20 | -2.43% | 585,700 |
| 2026-05-20 | 108.73 | 110.96 | 107.34 | 110.90 | +2.56% | 367,000 |
| 2026-05-19 | 110.73 | 110.84 | 108.03 | 108.13 | -2.51% | 456,100 |
| 2026-05-18 | 109.98 | 112.03 | 109.73 | 110.91 | +0.98% | 591,700 |
| 2026-05-15 | 110.92 | 111.23 | 109.39 | 109.83 | -1.34% | 523,200 |
| 2026-05-14 | 109.49 | 112.37 | 109.04 | 111.32 | +2.80% | 413,400 |
| 2026-05-13 | 108.25 | 109.75 | 107.69 | 108.29 | -0.72% | 423,800 |
| 2026-05-12 | 109.73 | 110.09 | 107.14 | 109.08 | -0.51% | 580,300 |
| 2026-05-11 | 113.55 | 113.55 | 109.36 | 109.64 | -2.78% | 505,500 |
| 2026-05-08 | 110.52 | 113.66 | 110.19 | 112.78 | +2.44% | 694,700 |
| 2026-05-07 | 115.29 | 116.09 | 109.70 | 110.09 | -4.19% | 706,800 |
| 2026-05-06 | 104.99 | 115.47 | 104.52 | 114.90 | +5.93% | 1,020,400 |
| 2026-05-05 | 114.36 | 117.24 | 108.00 | 108.47 | -4.36% | 1,303,900 |
| 2026-05-04 | 113.81 | 114.92 | 112.50 | 113.42 | -0.67% | 667,300 |
| 2026-05-01 | 117.95 | 117.95 | 114.15 | 114.19 | -1.36% | 558,900 |
| 2026-04-30 | 113.83 | 118.20 | 113.41 | 115.77 | +0.49% | 584,200 |
| 2026-04-29 | 115.15 | 116.74 | 114.76 | 115.21 | -0.24% | 554,300 |
| 2026-04-28 | 112.78 | 116.34 | 112.78 | 115.49 | +1.03% | 365,400 |
| 2026-04-27 | 113.57 | 116.12 | 113.49 | 114.31 | +1.04% | 443,000 |
| 2026-04-24 | 113.40 | 114.13 | 110.65 | 113.13 | -0.24% | 357,600 |
| 2026-04-23 | 112.11 | 113.49 | 110.94 | 113.40 | +1.21% | 464,900 |
| 2026-04-22 | 112.26 | 112.56 | 111.22 | 112.04 | +0.28% | 415,500 |
| 2026-04-21 | 111.77 | 113.40 | 110.45 | 111.73 | +0.29% | 674,400 |
| 2026-04-20 | 109.12 | 111.56 | 109.12 | 111.41 | +1.57% | 495,700 |
| 2026-04-17 | 107.86 | 110.78 | 107.19 | 109.69 | +3.36% | 565,500 |
| 2026-04-16 | 107.63 | 108.38 | 105.03 | 106.12 | -1.27% | 543,700 |
| 2026-04-15 | 105.81 | 108.08 | 105.81 | 107.49 | +2.31% | 487,800 |
| 2026-04-14 | 104.60 | 105.93 | 104.33 | 105.06 | +0.78% | 541,700 |
| 2026-04-13 | 100.70 | 104.49 | 100.64 | 104.25 | +2.59% | 521,700 |
| 2026-04-10 | 101.08 | 103.39 | 100.73 | 101.62 | -1.67% | 525,100 |
| 2026-04-09 | 104.47 | 105.68 | 102.61 | 103.35 | -4.05% | 751,400 |
| 2026-04-08 | 107.77 | 109.60 | 106.99 | 107.71 | +4.26% | 709,200 |
| 2026-04-07 | 103.60 | 105.03 | 102.03 | 103.31 | -2.45% | 586,000 |
| 2026-04-06 | 103.75 | 106.02 | 102.66 | 105.90 | +2.12% | 485,100 |
| 2026-04-02 | 102.48 | 105.17 | 101.60 | 103.70 | -1.08% | 477,700 |
| 2026-04-01 | 106.46 | 107.84 | 104.81 | 104.83 | -0.84% | 475,100 |
| 2026-03-31 | 105.08 | 106.38 | 102.52 | 105.72 | +2.65% | 593,500 |
| 2026-03-30 | 102.27 | 104.64 | 101.51 | 102.99 | +1.57% | 614,200 |
| 2026-03-27 | 104.35 | 104.52 | 101.08 | 101.40 | -4.29% | 479,100 |
| 2026-03-26 | 107.08 | 108.37 | 104.70 | 105.94 | -1.68% | 528,400 |
| 2026-03-25 | 107.96 | 109.26 | 106.58 | 107.75 | +1.17% | 387,900 |
| 2026-03-24 | 103.41 | 107.46 | 103.31 | 106.50 | +1.90% | 681,900 |
| 2026-03-23 | 102.87 | 107.36 | 102.87 | 104.51 | +1.42% | 675,300 |
| 2026-03-20 | 102.60 | 103.51 | 101.60 | 103.05 | +0.52% | 1,240,100 |
| 2026-03-19 | 103.75 | 103.94 | 101.22 | 102.52 | -0.59% | 447,900 |
| 2026-03-18 | 102.90 | 105.02 | 102.74 | 103.13 | -0.66% | 841,400 |
| 2026-03-17 | 105.40 | 106.68 | 103.66 | 103.82 | +0.30% | 503,700 |
| 2026-03-16 | 105.41 | 106.73 | 103.43 | 103.51 | -1.13% | 527,500 |
| 2026-03-13 | 104.67 | 106.90 | 104.00 | 104.69 | -0.02% | 865,100 |
| 2026-03-12 | 106.27 | 106.27 | 103.71 | 104.71 | -2.33% | 504,400 |
| 2026-03-11 | 108.51 | 109.69 | 106.61 | 107.21 | -1.52% | 620,100 |
| 2026-03-10 | 109.67 | 111.85 | 107.55 | 108.87 | -0.63% | 564,100 |
| 2026-03-09 | 107.19 | 110.64 | 105.77 | 109.56 | +0.10% | 1,304,400 |
| 2026-03-06 | 106.83 | 109.56 | 104.02 | 109.45 | -1.84% | 748,400 |
| 2026-03-05 | 113.65 | 114.78 | 110.24 | 111.50 | -2.90% | 624,800 |
| 2026-03-04 | 112.20 | 115.19 | 111.46 | 114.83 | +3.44% | 563,900 |
| 2026-03-03 | 108.92 | 111.98 | 106.66 | 111.01 | -0.72% | 535,200 |
| 2026-03-02 | 107.59 | 112.70 | 106.50 | 111.82 | +2.14% | 644,000 |
| 2026-02-27 | 114.17 | 115.52 | 109.19 | 109.48 | -6.30% | 868,400 |
| 2026-02-26 | 114.16 | 117.16 | 113.61 | 116.84 | +3.47% | 532,800 |
| 2026-02-25 | 110.88 | 113.00 | 109.78 | 112.92 | +3.23% | 551,000 |
| 2026-02-24 | 110.08 | 112.61 | 108.38 | 109.39 | -0.47% | 726,100 |
| 2026-02-23 | 116.11 | 117.11 | 108.58 | 109.91 | -4.94% | 995,800 |
| 2026-02-20 | 113.01 | 117.14 | 111.71 | 115.62 | +1.65% | 1,001,600 |
| 2026-02-19 | 115.20 | 119.80 | 113.00 | 113.74 | -2.73% | 1,065,000 |
| 2026-02-18 | 115.64 | 117.73 | 115.64 | 116.93 | +0.99% | 953,200 |
| 2026-02-17 | 114.80 | 116.49 | 113.95 | 115.78 | +1.74% | 535,100 |
| 2026-02-13 | 112.08 | 114.94 | 110.54 | 113.80 | +1.51% | 627,400 |
| 2026-02-12 | 115.00 | 117.14 | 109.34 | 112.11 | -2.02% | 597,900 |
| 2026-02-11 | 120.09 | 120.95 | 114.06 | 114.42 | -3.64% | 568,000 |
| 2026-02-10 | 118.67 | 120.85 | 117.89 | 118.74 | -0.18% | 358,000 |
| 2026-02-09 | 119.40 | 120.86 | 118.79 | 118.95 | -0.62% | 462,300 |
| 2026-02-06 | 117.69 | 120.49 | 116.83 | 119.69 | +3.04% | 434,000 |
| 2026-02-05 | 117.17 | 119.10 | 115.54 | 116.16 | -1.12% | 830,500 |
| 2026-02-04 | 117.90 | 119.06 | 115.78 | 117.48 | -0.81% | 629,600 |
| 2026-02-03 | 122.83 | 123.61 | 117.73 | 118.44 | -3.08% | 723,100 |
| 2026-02-02 | 118.43 | 122.41 | 118.43 | 122.21 | +2.77% | 590,200 |
| 2026-01-30 | 117.00 | 119.76 | 117.00 | 118.92 | +0.73% | 701,400 |
| 2026-01-29 | 116.25 | 118.55 | 115.96 | 118.06 | +1.79% | 531,500 |
| 2026-01-28 | 115.50 | 116.88 | 115.24 | 115.98 | +0.57% | 397,000 |
| 2026-01-27 | 114.51 | 115.88 | 113.61 | 115.32 | +0.95% | 418,000 |
| 2026-01-26 | 113.33 | 115.27 | 112.90 | 114.23 | +0.78% | 338,600 |
| 2026-01-23 | 115.37 | 115.55 | 112.10 | 113.35 | -2.37% | 406,300 |
| 2026-01-22 | 114.80 | 117.46 | 114.80 | 116.10 | +1.62% | 661,100 |
| 2026-01-21 | 110.23 | 114.61 | 110.23 | 114.25 | +3.48% | 455,400 |
| 2026-01-20 | 111.27 | 114.25 | 110.11 | 110.41 | -2.76% | 544,600 |
| 2026-01-16 | 114.38 | 115.94 | 113.37 | 113.54 | -1.13% | 545,400 |
| 2026-01-15 | 113.40 | 114.93 | 113.02 | 114.84 | +1.81% | 500,700 |
| 2026-01-14 | 112.91 | 114.17 | 112.41 | 112.80 | +0.02% | 354,900 |
| 2026-01-13 | 115.56 | 116.00 | 112.43 | 112.78 | -2.21% | 343,900 |
| 2026-01-12 | 114.73 | 116.22 | 114.09 | 115.33 | -1.73% | 476,900 |
| 2026-01-09 | 116.73 | 118.17 | 115.84 | 117.36 | +0.07% | 400,600 |
| 2026-01-08 | 115.45 | 117.80 | 115.24 | 117.28 | +1.98% | 661,200 |
| 2026-01-07 | 112.77 | 115.37 | 112.47 | 115.00 | +1.43% | 573,500 |
| 2026-01-06 | 110.57 | 117.13 | 110.55 | 113.38 | +3.35% | 1,104,500 |
| 2026-01-05 | 106.53 | 111.07 | 106.53 | 109.71 | +2.09% | 511,100 |
| 2026-01-02 | 106.47 | 107.72 | 104.93 | 107.46 | +0.76% | 288,000 |
| 2025-12-31 | 107.90 | 107.90 | 106.56 | 106.65 | -0.85% | 247,100 |
| 2025-12-30 | 107.72 | 108.06 | 107.04 | 107.56 | -0.09% | 227,700 |
| 2025-12-29 | 108.25 | 108.56 | 107.18 | 107.66 | -0.51% | 257,600 |
| 2025-12-26 | 108.50 | 108.86 | 107.65 | 108.21 | -0.27% | 166,100 |
| 2025-12-24 | 107.86 | 109.16 | 107.20 | 108.50 | +0.87% | 183,900 |
| 2025-12-23 | 107.98 | 108.61 | 107.46 | 107.56 | -0.04% | 330,000 |
| 2025-12-22 | 107.73 | 109.00 | 106.94 | 107.60 | -0.08% | 334,300 |
| 2025-12-19 | 107.43 | 108.67 | 107.10 | 107.69 | +0.23% | 1,433,400 |
| 2025-12-18 | 107.38 | 108.37 | 106.61 | 107.44 | +0.60% | 464,000 |
| 2025-12-17 | 106.94 | 107.95 | 105.89 | 106.80 | +0.08% | 678,700 |
| 2025-12-16 | 106.62 | 107.16 | 105.70 | 106.71 | +0.49% | 605,600 |
| 2025-12-15 | 106.48 | 107.61 | 105.84 | 106.19 | +0.35% | 714,500 |
| 2025-12-12 | 106.81 | 107.08 | 104.62 | 105.82 | -0.08% | 447,400 |
| 2025-12-11 | 104.15 | 106.72 | 103.59 | 105.90 | +2.31% | 512,700 |
| 2025-12-10 | 100.30 | 104.01 | 100.30 | 103.51 | +2.83% | 571,100 |
| 2025-12-09 | 99.53 | 101.55 | 98.95 | 100.66 | +2.11% | 351,200 |
| 2025-12-08 | 99.60 | 99.67 | 98.35 | 98.58 | +0.30% | 530,000 |
| 2025-12-05 | 97.60 | 99.09 | 97.60 | 98.29 | +0.14% | 488,000 |
| 2025-12-04 | 99.08 | 100.05 | 97.97 | 98.15 | -1.82% | 350,300 |
| 2025-12-03 | 97.65 | 100.32 | 97.48 | 99.97 | +2.56% | 526,400 |
| 2025-12-02 | 98.80 | 98.95 | 97.36 | 97.47 | -0.34% | 469,800 |
| 2025-12-01 | 98.00 | 99.10 | 97.67 | 97.80 | -0.21% | 523,900 |
| 2025-11-28 | 97.85 | 98.67 | 97.63 | 98.01 | +0.16% | 227,200 |
| 2025-11-26 | 96.91 | 99.29 | 96.52 | 97.85 | +0.76% | 699,900 |
| 2025-11-25 | 95.32 | 98.47 | 95.06 | 97.11 | +2.64% | 515,400 |
| 2025-11-24 | 93.68 | 95.72 | 93.59 | 94.61 | +0.82% | 1,220,000 |
| 2025-11-21 | 92.16 | 95.08 | 91.94 | 93.84 | +2.20% | 471,800 |
| 2025-11-20 | 93.40 | 94.85 | 91.17 | 91.82 | -0.85% | 390,200 |
| 2025-11-19 | 91.65 | 93.14 | 91.46 | 92.61 | +1.27% | 402,100 |
| 2025-11-18 | 90.06 | 92.72 | 89.67 | 91.45 | +0.92% | 437,000 |
| 2025-11-17 | 93.19 | 93.68 | 89.85 | 90.62 | -4.08% | 452,600 |
| 2025-11-14 | 93.89 | 95.06 | 93.00 | 94.47 | +0.25% | 419,600 |
| 2025-11-13 | 95.22 | 96.36 | 93.89 | 94.23 | -0.41% | 486,200 |
| 2025-11-12 | 93.70 | 95.83 | 93.70 | 94.62 | +1.15% | 592,100 |
| 2025-11-11 | 93.39 | 95.04 | 92.76 | 93.54 | +0.48% | 426,600 |
| 2025-11-10 | 95.36 | 95.46 | 92.86 | 93.09 | +0.23% | 498,800 |
| 2025-11-07 | 92.04 | 93.45 | 90.00 | 92.88 | +0.81% | 723,400 |
| 2025-11-06 | 94.89 | 95.60 | 91.64 | 92.13 | -1.63% | 952,900 |
| 2025-11-05 | 100.01 | 100.01 | 93.31 | 93.66 | -6.85% | 949,200 |
| 2025-11-04 | 98.35 | 101.02 | 97.90 | 100.55 | +0.92% | 728,700 |
| 2025-11-03 | 99.94 | 100.43 | 97.85 | 99.63 | -1.17% | 506,200 |
| 2025-10-31 | 97.84 | 102.09 | 97.38 | 100.81 | +2.25% | 643,600 |
| 2025-10-30 | 97.37 | 99.84 | 96.79 | 98.59 | +0.74% | 587,400 |
| 2025-10-29 | 97.80 | 99.83 | 96.94 | 97.87 | -0.91% | 524,600 |
| 2025-10-28 | 99.90 | 101.09 | 98.35 | 98.77 | -1.09% | 369,600 |
| 2025-10-27 | 100.50 | 101.25 | 99.25 | 99.86 | +0.55% | 428,800 |
| 2025-10-24 | 98.75 | 100.25 | 98.45 | 99.31 | +1.61% | 360,700 |
| 2025-10-23 | 96.81 | 98.37 | 96.77 | 97.74 | +0.52% | 267,800 |
| 2025-10-22 | 98.60 | 99.10 | 96.27 | 97.23 | -0.71% | 296,200 |
| 2025-10-21 | 97.44 | 99.61 | 97.44 | 97.93 | +0.08% | 393,500 |
| 2025-10-20 | 96.75 | 98.14 | 96.47 | 97.85 | +1.64% | 308,200 |
| 2025-10-17 | 94.68 | 96.68 | 94.12 | 96.27 | +1.78% | 338,200 |
| 2025-10-16 | 97.34 | 98.07 | 94.12 | 94.59 | -3.36% | 382,900 |
| 2025-10-15 | 99.84 | 101.00 | 97.11 | 97.88 | -1.63% | 395,100 |
| 2025-10-14 | 94.16 | 99.85 | 93.33 | 99.50 | +4.21% | 455,300 |
| 2025-10-13 | 96.32 | 98.19 | 95.33 | 95.48 | +0.59% | 482,200 |
| 2025-10-10 | 100.13 | 101.47 | 94.73 | 94.92 | -5.07% | 634,000 |
| 2025-10-09 | 100.12 | 101.59 | 99.27 | 99.99 | -0.89% | 442,000 |
| 2025-10-08 | 102.27 | 102.55 | 100.42 | 100.89 | +0.27% | 304,700 |
| 2025-10-07 | 101.55 | 102.39 | 100.28 | 100.62 | -0.98% | 410,700 |
| 2025-10-06 | 104.21 | 104.61 | 101.56 | 101.62 | -2.12% | 589,500 |
| 2025-10-03 | 101.64 | 104.27 | 101.64 | 103.82 | +2.52% | 855,200 |
| 2025-10-02 | 101.22 | 101.89 | 100.32 | 101.27 | +0.03% | 301,700 |
| 2025-10-01 | 100.26 | 102.16 | 100.04 | 101.24 | +0.01% | 373,400 |
| 2025-09-30 | 101.94 | 103.24 | 100.06 | 101.23 | -0.81% | 420,300 |
| 2025-09-29 | 104.09 | 104.25 | 101.42 | 102.06 | -1.68% | 439,400 |
| 2025-09-26 | 102.25 | 104.08 | 102.18 | 103.80 | +1.60% | 547,900 |
| 2025-09-25 | 101.86 | 102.92 | 100.79 | 102.17 | -0.07% | 480,300 |
| 2025-09-24 | 102.56 | 103.68 | 102.24 | 102.24 | +0.06% | 551,600 |
| 2025-09-23 | 103.02 | 104.40 | 101.71 | 102.18 | -0.28% | 874,100 |
| 2025-09-22 | 100.19 | 102.74 | 99.11 | 102.47 | +1.67% | 928,400 |
| 2025-09-19 | 101.53 | 102.65 | 99.38 | 100.79 | +1.22% | 3,977,700 |
| 2025-09-18 | 96.94 | 99.75 | 96.60 | 99.58 | +2.88% | 888,800 |
| 2025-09-17 | 93.86 | 98.03 | 93.42 | 96.79 | +3.14% | 1,032,700 |
| 2025-09-16 | 96.10 | 96.15 | 92.98 | 93.84 | -3.04% | 693,100 |
| 2025-09-15 | 96.79 | 97.32 | 95.20 | 96.78 | -1.02% | 633,100 |
| 2025-09-12 | 98.69 | 99.50 | 97.69 | 97.78 | -1.25% | 596,000 |
| 2025-09-11 | 97.26 | 99.19 | 96.92 | 99.02 | +2.22% | 546,400 |
| 2025-09-10 | 95.87 | 97.30 | 95.45 | 96.87 | +0.41% | 313,400 |
| 2025-09-09 | 96.00 | 97.50 | 95.85 | 96.47 | +0.54% | 381,900 |
| 2025-09-08 | 95.36 | 96.02 | 92.81 | 95.95 | +0.56% | 1,021,400 |
| 2025-09-05 | 97.83 | 98.83 | 94.72 | 95.42 | -2.79% | 449,500 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+11.64%）。最弱月份：3月（-5.43%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Jackson Financial Inc（JXN）最新收盘价是多少？
2026-09-02 收于 137.10，来自Closelook数据湖的每日价格记录。
JXN 的52周最高价和最低价是多少？
过去52周最高 138.59、最低 89.67（截至 2026-09-02）。
Jackson Financial Inc 历史上最强和最弱的月份是哪个？
历史上，JXN 最强的日历月份是8月（平均 +11.64%），最弱的是3月（平均 -5.43%），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418根日线计算。