Premium
Datasea Intelligent Technology Ltd (DTSS)
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 | 0.0753 | 9.65756060023 | 0.7797 | 0.8619 | 0.7 | 38569 | 0.74828851 | CS |
| 4 | -0.0265 | -3.00623936472 | 0.8815 | 1.2 | 0.58 | 830899 | 0.97654936 | CS |
| 12 | -0.085 | -9.04255319149 | 0.94 | 1.28 | 0.58 | 361868 | 0.98495047 | CS |
| 26 | 0.1513 | 21.500639477 | 0.7037 | 1.59 | 0.58 | 208191 | 0.99303488 | CS |
| 52 | -1.065 | -55.46875 | 1.92 | 2.5 | 0.58 | 137059 | 1.18936376 | CS |
| 156 | -0.075 | -8.06451612903 | 0.93 | 20.29 | 0.1 | 485707 | 4.21468986 | CS |
| 260 | -1.455 | -62.987012987 | 2.31 | 20.29 | 0.1 | 533039 | 3.74337292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.8 | 0.0002 | 0.03 | 0.7641 | 0.81 | 0.7641 | 12120 |
| 1782945300 | 0.7998 | 0.0398 | 5.24 | 0.7632 | 0.8 | 0.76 | 11388 |
| 1782858900 | 0.76 | 0.013 | 1.74 | 0.728 | 0.765 | 0.7055 | 22254 |
| 1782772500 | 0.747 | -0.0051 | -0.68 | 0.7499 | 0.7768 | 0.7 | 41843 |
| 1782513300 | 0.7521 | 0.0221 | 3.03 | 0.7297 | 0.79 | 0.7 | 61224 |
| 1782426900 | 0.73 | -0.0698 | -8.73 | 0.7796999 | 0.7796999 | 0.7201999 | 56138 |
| 1782340500 | 0.7998 | 0.0098 | 1.24 | 0.79 | 0.7999 | 0.75 | 46168 |
| 1782254100 | 0.79 | 0.0301 | 3.96 | 0.7443999 | 0.7909 | 0.731 | 89296 |
| 1782167700 | 0.7599 | -0.0001 | -0.01 | 0.7446 | 0.76 | 0.6802 | 47995 |
| 1781822100 | 0.76 | -0.015 | -1.94 | 0.7668 | 0.775 | 0.7272999 | 47980 |
| 1781735700 | 0.775 | -0.0037 | -0.48 | 0.7786999 | 0.78 | 0.7006 | 106149 |
| 1781649300 | 0.7786999 | -0.0013 | -0.17 | 0.79 | 0.873299 | 0.7204 | 176839 |
| 1781562900 | 0.78 | -0.2127 | -21.43 | 0.8928 | 0.95 | 0.58 | 635082 |
| 1781303700 | 0.9927 | -0.0072 | -0.72 | 0.9945 | 1.1399999 | 0.9256 | 665990 |
| 1781217300 | 0.9999 | 0.0499 | 5.25 | 0.9004 | 1.2 | 0.7883 | 13049118 |
| 1781130900 | 0.95 | 0.03 | 3.26 | 0.97 | 1.1191 | 0.9102 | 261627 |
| 1781044500 | 0.92 | 0.0467 | 5.35 | 0.96 | 0.97 | 0.88 | 211069 |
| 1780958100 | 0.8733 | 0.0333 | 3.96 | 0.8676 | 0.9499 | 0.8428 | 155468 |
| 1780698900 | 0.84 | -0.055 | -6.15 | 0.9001 | 0.92 | 0.84 | 25855 |
| 1780612500 | 0.895 | -0.0137 | -1.51 | 0.8815 | 0.93 | 0.8199999 | 75593 |
| 1780526100 | 0.9087 | 0.0377 | 4.33 | 0.8887 | 1.02 | 0.8601 | 135590 |
| 1780439700 | 0.871 | 0.021 | 2.47 | 0.853 | 0.928 | 0.83 | 67390 |
| 1780353300 | 0.85 | 0.007 | 0.83 | 0.8177 | 0.8935 | 0.8075 | 504820 |
| 1780094100 | 0.843 | 0.053 | 6.71 | 0.7789 | 0.8691 | 0.7789 | 209400 |
| 1780007700 | 0.79 | -0.02 | -2.47 | 0.84 | 0.85 | 0.779 | 43519 |
| 1779921300 | 0.81 | -0.0302 | -3.59 | 0.805 | 0.8547 | 0.8001 | 11178 |
| 1779834900 | 0.8402 | -0.003 | -0.36 | 0.84 | 0.8789 | 0.8201 | 43877 |
| 1779489300 | 0.8432 | 0.0414 | 5.16 | 0.85 | 0.882 | 0.820101 | 47111 |
| 1779402900 | 0.8018 | -0.0192 | -2.34 | 0.8 | 0.886 | 0.8 | 5497 |
| 1779316500 | 0.8209999 | 0.0093999 | 1.16 | 0.8285 | 0.8899 | 0.8101 | 24695 |
| 1779230100 | 0.8116 | -0.0384 | -4.52 | 0.86 | 0.89 | 0.7815 | 55457 |
| 1779143700 | 0.85 | -0.0061 | -0.71 | 0.85 | 0.875 | 0.85 | 55584 |
| 1778884500 | 0.8561 | -0.024 | -2.73 | 0.9001 | 0.925 | 0.85 | 55911 |
| 1778798100 | 0.8801 | 0.0401 | 4.77 | 0.85 | 0.92 | 0.85 | 24906 |
| 1778711700 | 0.84 | 0.0054 | 0.65 | 0.8346 | 0.87 | 0.8346 | 14164 |
| 1778625300 | 0.8346 | -0.01541 | -1.81 | 0.85 | 0.8937 | 0.8085 | 22314 |
| 1778538900 | 0.85001 | -0.08999 | -9.57 | 0.9212 | 0.9383 | 0.85 | 71477 |
| 1778279700 | 0.94 | 0.0451 | 5.04 | 0.8203 | 0.97 | 0.8203 | 168975 |
| 1778193300 | 0.8949 | 0.0149 | 1.69 | 0.89 | 0.915 | 0.8535 | 58551 |
| 1778106900 | 0.88 | 0 | 0.00 | 0.9157 | 0.9199 | 0.88 | 23559 |
| 1778020500 | 0.88 | -0.0388 | -4.22 | 0.9004 | 0.910001 | 0.8708 | 42778 |
| 1777934100 | 0.9188 | -0.0188 | -2.01 | 0.94 | 0.94 | 0.8844 | 67461 |
| 1777674900 | 0.9376 | 0.0375 | 4.17 | 0.9 | 0.938489 | 0.9 | 8892 |
| 1777588500 | 0.9001 | -0.0011 | -0.12 | 0.94 | 0.9751 | 0.9 | 78123 |
| 1777502100 | 0.9012 | -0.0688 | -7.09 | 0.9418 | 0.95 | 0.9006 | 14448 |
| 1777415700 | 0.97 | 0.037 | 3.97 | 0.93 | 1 | 0.9038 | 37183 |
| 1777329300 | 0.933 | -0.097 | -9.42 | 1.02 | 1.03 | 0.917 | 110735 |
| 1777070100 | 1.03 | -0.03 | -2.83 | 1.02 | 1.06 | 0.9734 | 56488 |
| 1776983700 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 0.983 | 79361 |
| 1776897300 | 1.06 | -0.06 | -5.36 | 1.11 | 1.12 | 1.05 | 62183 |
| 1776810900 | 1.12 | 0.09 | 8.74 | 1.05 | 1.12 | 0.9813 | 58993 |
| 1776724500 | 1.03 | -0.01 | -0.96 | 1 | 1.05 | 0.97 | 48465 |
| 1776465300 | 1.04 | -0.09 | -7.96 | 1.1 | 1.1187 | 0.96 | 119827 |
| 1776378900 | 1.1299999 | 0.06 | 5.61 | 1.17 | 1.19 | 1.04 | 1674140 |
| 1776292500 | 1.07 | -0.04 | -3.60 | 1.1 | 1.28 | 1 | 826813 |
| 1776206100 | 1.11 | 0.23 | 26.14 | 0.92 | 1.19 | 0.9 | 191608 |
| 1776119700 | 0.88 | 0.009 | 1.03 | 0.87 | 0.880001 | 0.8501 | 3915 |
| 1775860500 | 0.871 | 0.003 | 0.35 | 0.8825 | 0.94 | 0.8564 | 41106 |
| 1775774100 | 0.868 | -0.0545 | -5.91 | 0.94 | 0.942211 | 0.8614 | 34777 |
| 1775687700 | 0.9225 | 0.0375 | 4.24 | 0.9287 | 0.95 | 0.908 | 86299 |
| 1775601300 | 0.885 | 0.004 | 0.45 | 0.897 | 0.95 | 0.87 | 21963 |
| 1775514900 | 0.881 | -0.039 | -4.24 | 0.9301 | 0.930185 | 0.8501 | 15877 |
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.
