Premium
CCSC Technology International Holdings Ltd (CCTG)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -1.00111234705 | 0.899 | 0.98 | 0.6695 | 912154 | 0.72004196 | CS |
| 4 | 0.44 | 97.7777777778 | 0.45 | 5.6401 | 0.37 | 15531403 | 1.44774004 | CS |
| 12 | 0.4652 | 109.510357815 | 0.4248 | 5.6401 | 0.3534 | 5296537 | 1.41278932 | CS |
| 26 | 0.75 | 535.714285714 | 0.14 | 5.6401 | 0.084 | 4430957 | 0.85955381 | CS |
| 52 | -0.18 | -16.8224299065 | 1.07 | 5.6401 | 0.084 | 4010308 | 0.71922576 | CS |
| 156 | -4.86 | -84.5217391304 | 5.75 | 30 | 0.084 | 1868629 | 1.21764143 | CS |
| 260 | -4.86 | -84.5217391304 | 5.75 | 30 | 0.084 | 1868629 | 1.21764143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.91 | 0.202 | 28.53 | 0.8436 | 1.23 | 0.75 | 25825850 |
| 1782945300 | 0.708 | -0.0516 | -6.79 | 0.7159 | 0.87 | 0.6695 | 4001703 |
| 1782858900 | 0.7596 | -0.0394 | -4.93 | 0.775 | 0.7864 | 0.711 | 133106 |
| 1782772500 | 0.799 | 0.0204 | 2.62 | 0.77 | 0.7997 | 0.7516 | 93524 |
| 1782513300 | 0.7786 | -0.0866 | -10.01 | 0.83 | 0.8339 | 0.7501 | 146856 |
| 1782426900 | 0.8652 | -0.004 | -0.46 | 0.899 | 0.9111 | 0.8129999 | 185402 |
| 1782340500 | 0.8692 | 0.059 | 7.28 | 0.795 | 0.9399 | 0.7913 | 489376 |
| 1782254100 | 0.8102 | 0.0101 | 1.26 | 0.788 | 0.9396 | 0.75 | 4617962 |
| 1782167700 | 0.8001 | -0.1415 | -15.03 | 0.9027 | 0.9042 | 0.775 | 517497 |
| 1781822100 | 0.9416 | -0.3184 | -25.27 | 1.15 | 1.26 | 0.8601 | 1074973 |
| 1781735700 | 1.26 | -0.22 | -14.86 | 1.25 | 1.37 | 1.09 | 2883264 |
| 1781649300 | 1.48 | 0.7 | 89.89 | 0.9073 | 2.09 | 0.83 | 121895541 |
| 1781562900 | 0.7794 | -0.0805 | -9.36 | 0.7844 | 0.8245 | 0.7376 | 544489 |
| 1781303700 | 0.8599 | -0.0824 | -8.74 | 0.84335 | 0.935 | 0.8 | 639655 |
| 1781217300 | 0.9423 | 0.0525 | 5.90 | 0.8231 | 1.04 | 0.78 | 1484446 |
| 1781130900 | 0.8898 | -0.8902 | -50.01 | 1.1299999 | 1.3 | 0.74555 | 5829606 |
| 1781044500 | 1.78 | 1.3 | 271.45 | 4.72 | 5.6401 | 1.5 | 118849674 |
| 1780958100 | 0.4792 | 0.0143 | 3.08 | 0.448 | 0.7828 | 0.37 | 31609427 |
| 1780698900 | 0.4649 | -0.0252 | -5.14 | 0.49 | 0.4902 | 0.4301 | 45213 |
| 1780612500 | 0.4901 | 0.0189 | 4.01 | 0.45 | 0.4901 | 0.4262 | 54766 |
| 1780526100 | 0.4712 | -0.0669 | -12.43 | 0.5339 | 0.538 | 0.4055 | 85856 |
| 1780439700 | 0.5381 | 0.0001 | 0.02 | 0.541 | 0.5574 | 0.5145999 | 130246 |
| 1780353300 | 0.538 | 0.0025 | 0.47 | 0.5499 | 0.8 | 0.493 | 1463347 |
| 1780094100 | 0.5355 | -0.0045 | -0.83 | 0.5362 | 0.5362 | 0.5087 | 28511 |
| 1780007700 | 0.54 | 0.023 | 4.45 | 0.53 | 0.5469 | 0.4783 | 66923 |
| 1779921300 | 0.517 | -0.0128 | -2.42 | 0.5247 | 0.54 | 0.4851 | 46202 |
| 1779834900 | 0.5298 | -0.0257 | -4.63 | 0.54 | 0.55 | 0.5125999 | 64572 |
| 1779489300 | 0.5555 | 0.0047 | 0.85 | 0.5653 | 0.5699999 | 0.5261 | 50817 |
| 1779402900 | 0.5508 | -0.0396 | -6.71 | 0.5775 | 0.5901 | 0.5228 | 105359 |
| 1779316500 | 0.5904 | 0.1299 | 28.21 | 0.488 | 0.65 | 0.4502 | 1074897 |
| 1779230100 | 0.4605 | -0.006 | -1.29 | 0.4728 | 0.5148 | 0.4368 | 13095 |
| 1779143700 | 0.4665 | -0.0135 | -2.81 | 0.469 | 0.5178 | 0.433 | 43008 |
| 1778884500 | 0.48 | -0.0275 | -5.42 | 0.5044 | 0.5044 | 0.4601 | 53487 |
| 1778798100 | 0.5074999 | 0.0384999 | 8.21 | 0.47 | 0.5084 | 0.4312 | 96167 |
| 1778711700 | 0.469 | -0.0131 | -2.72 | 0.4248 | 0.4728 | 0.4001 | 68560 |
| 1778625300 | 0.4821 | -0.0849 | -14.97 | 0.498 | 0.5364 | 0.440001 | 166388 |
| 1778538900 | 0.5669999 | 0.0040999 | 0.73 | 0.3788 | 0.5935 | 0.3534 | 7068053 |
| 1778279700 | 0.5629 | 0.0024 | 0.43 | 0.5975 | 0.61 | 0.51 | 73240 |
| 1778193300 | 0.5605 | 0.0005 | 0.09 | 0.577 | 0.599 | 0.55861 | 11103 |
| 1778106900 | 0.56 | -0.0184 | -3.18 | 0.58 | 0.6099 | 0.5432 | 32109 |
| 1778020500 | 0.5784 | -0.0117 | -1.98 | 0.5805 | 0.6078 | 0.575 | 13602 |
| 1777934100 | 0.5901 | -0.0248 | -4.03 | 0.6148 | 0.6499 | 0.58941 | 60502 |
| 1777674900 | 0.6149 | 0.0048 | 0.79 | 0.6223999 | 0.65 | 0.59 | 23355 |
| 1777588500 | 0.6101 | 0.03515 | 6.11 | 0.575 | 0.63865 | 0.5701 | 62722 |
| 1777502100 | 0.57495 | -0.02355 | -3.93 | 0.5624 | 0.6059 | 0.559 | 23523 |
| 1777415700 | 0.5985 | -0.0019 | -0.32 | 0.5557 | 0.6137 | 0.5501 | 21205 |
| 1777329300 | 0.6004 | -0.0236 | -3.78 | 0.54 | 0.6199 | 0.5308 | 44757 |
| 1777070100 | 0.624 | 0.0602 | 10.68 | 0.609 | 0.6279 | 0.55 | 317143 |
| 1776983700 | 0.5638 | 0.0037 | 0.66 | 0.5685 | 0.5997 | 0.545 | 17524 |
| 1776897300 | 0.5601 | 0.0093 | 1.69 | 0.545 | 0.5997 | 0.545 | 31505 |
| 1776810900 | 0.5508 | -0.0681 | -11.00 | 0.62 | 0.62 | 0.5101 | 31267 |
| 1776724500 | 0.6189 | 0.0399 | 6.89 | 0.5790999 | 0.62 | 0.5417999 | 73539 |
| 1776465300 | 0.579 | 0.029 | 5.27 | 0.587 | 0.587 | 0.55 | 10891 |
| 1776378900 | 0.55 | 0.0133 | 2.48 | 0.5367 | 0.59 | 0.5304 | 76435 |
| 1776292500 | 0.5367 | 0.0268 | 5.26 | 0.54 | 0.54 | 0.51 | 53242 |
| 1776206100 | 0.5099 | -0.0002 | -0.04 | 0.4999 | 0.5208 | 0.4701 | 63425 |
| 1776119700 | 0.5101 | -0.0169 | -3.21 | 0.526 | 0.526 | 0.495 | 142010 |
| 1775860500 | 0.527 | 0.0771 | 17.14 | 0.4602 | 0.5312 | 0.46 | 244980 |
| 1775774100 | 0.4499 | 0.0119 | 2.72 | 0.4248 | 0.4499 | 0.4190999 | 49011 |
| 1775687700 | 0.438 | 0.018 | 4.29 | 0.4201 | 0.4499 | 0.4201 | 20621 |
| 1775601300 | 0.42 | 0.015 | 3.70 | 0.413 | 0.4499 | 0.3827 | 25210 |
| 1775514900 | 0.405 | -0.0249 | -5.79 | 0.4223 | 0.43 | 0.4026 | 26933 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
