
China SXT Pharmaceuticals Inc (2RY0)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0205 | 5.80736543909 | 0.353 | 0.353 | 0.353 | 400 | 0.353 | DE |
4 | -0.0135 | -3.48837209302 | 0.387 | 0.4725 | 0.353 | 7326 | 0.39737121 | DE |
12 | 0.0025 | 0.673854447439 | 0.371 | 0.636 | 0.304 | 5206 | 0.39835848 | DE |
26 | -0.6115 | -62.0812182741 | 0.985 | 0.985 | 0.304 | 5013 | 0.50872707 | DE |
52 | -1.5665 | -80.7474226804 | 1.94 | 2.88 | 0.304 | 3717 | 0.83749983 | DE |
156 | -2.0185 | -84.385451505 | 2.392 | 4.04 | 0.304 | 3079 | 0.99237318 | DE |
260 | -2.0185 | -84.385451505 | 2.392 | 4.04 | 0.304 | 3079 | 0.99237318 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739482020 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
1739395620 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
1739309220 | 0.353 | -0.023 | -6.12 | 0.353 | 0.353 | 0.353 | 400 |
1739222820 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
1738963620 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
1738877220 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
1738790820 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
1738704420 | 0.376 | 0.0025 | 0.67 | 0.406 | 0.406 | 0.376 | 886 |
1738618020 | 0.3735 | 0 | 0.00 | 0.3735 | 0.3735 | 0.3735 | 0 |
1738358820 | 0.3735 | -0.007 | -1.84 | 0.3735 | 0.3735 | 0.3735 | 20000 |
1738272420 | 0.3805 | -0.092 | -19.47 | 0.404 | 0.404 | 0.3805 | 5060 |
1738186020 | 0.4725 | 0.054 | 12.90 | 0.4505 | 0.4725 | 0.4505 | 1479 |
1738099620 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
1738013220 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
1737754020 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
1737667620 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
1737581220 | 0.4185 | 0.0110001 | 2.70 | 0.4155 | 0.4185 | 0.4099999 | 22800 |
1737494820 | 0.4074999 | 0.0074999 | 1.87 | 0.387 | 0.4074999 | 0.387 | 654 |
1737408420 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1737149220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1737062820 | 0.4 | -0.028 | -6.54 | 0.4 | 0.4 | 0.4 | 379 |
1736976420 | 0.428 | 0 | 0.00 | 0.428 | 0.428 | 0.428 | 0 |
1736890020 | 0.428 | 0 | 0.00 | 0.428 | 0.428 | 0.428 | 0 |
1736803620 | 0.428 | -0.093 | -17.85 | 0.4365 | 0.4365 | 0.428 | 750 |
1736544420 | 0.521 | 0 | 0.00 | 0.521 | 0.521 | 0.521 | 0 |
1736458020 | 0.521 | 0 | 0.00 | 0.521 | 0.521 | 0.521 | 0 |
1736371620 | 0.521 | -0.039 | -6.96 | 0.521 | 0.521 | 0.521 | 2879 |
1736285220 | 0.56 | 0.07 | 14.29 | 0.56 | 0.56 | 0.56 | 1500 |
1736198820 | 0.49 | 0.024 | 5.15 | 0.52 | 0.545 | 0.49 | 3786 |
1735939620 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
1735853220 | 0.466 | 0.0795 | 20.57 | 0.4975 | 0.4975 | 0.466 | 1295 |
1735594020 | 0.3865 | -0.0035 | -0.90 | 0.3865 | 0.3865 | 0.3865 | 250 |
1735334820 | 0.39 | 0.0795 | 25.60 | 0.4295 | 0.4295 | 0.39 | 3871 |
1734989220 | 0.3105 | 0.0065 | 2.14 | 0.3105 | 0.3105 | 0.3105 | 287 |
1734730020 | 0.304 | -0.02 | -6.17 | 0.304 | 0.304 | 0.304 | 500 |
1734643620 | 0.324 | -0.014 | -4.14 | 0.338 | 0.3575 | 0.324 | 11315 |
1734557220 | 0.338 | -0.002 | -0.59 | 0.3425 | 0.3425 | 0.338 | 370 |
1734470820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
1734384420 | 0.34 | -0.0645 | -15.95 | 0.364 | 0.364 | 0.34 | 4085 |
1734125220 | 0.4045 | 0 | 0.00 | 0.4045 | 0.4045 | 0.4045 | 0 |
1734038820 | 0.4045 | 0 | 0.00 | 0.4045 | 0.4045 | 0.4045 | 0 |
1733952420 | 0.4045 | 0.029 | 7.72 | 0.4045 | 0.4045 | 0.4045 | 6650 |
1733866020 | 0.3755 | -0.048 | -11.33 | 0.4175 | 0.4175 | 0.3615 | 19222 |
1733779620 | 0.4235 | 0.062 | 17.15 | 0.55 | 0.636 | 0.4235 | 25457 |
1733520420 | 0.3615 | -0.0035 | -0.96 | 0.3615 | 0.3615 | 0.3615 | 400 |
1733434020 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
1733347620 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
1733261220 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
1733174820 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
1732915620 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
1732829220 | 0.365 | -0.016 | -4.20 | 0.365 | 0.365 | 0.365 | 34 |
1732742820 | 0.381 | 0 | 0.00 | 0.371 | 0.427 | 0.371 | 1044 |
1732656420 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
1732570020 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
1732310820 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
1732224420 | 0.381 | -0.052 | -12.01 | 0.381 | 0.381 | 0.381 | 50 |
1732086000 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
1731999600 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
1731913200 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
1731654000 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
1731567600 | 0.433 | 0 | 0.00 | 0.433 | 0.433 | 0.433 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales