Premium
JIADE Ltd (JDZG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.033 | 6.77618069815 | 0.487 | 0.5441 | 0.4707 | 61624 | 0.51995312 | CS |
| 4 | -0.07 | -11.8644067797 | 0.59 | 0.78 | 0.459616 | 362112 | 0.53580135 | CS |
| 12 | -0.1448 | -21.7809867629 | 0.6648 | 0.8 | 0.459616 | 183425 | 0.5819012 | CS |
| 26 | -0.92 | -63.8888888889 | 1.44 | 1.75 | 0.459616 | 518987 | 0.80794062 | CS |
| 52 | -4.28 | -89.1666666667 | 4.8 | 15.0799 | 0.4488 | 1143698 | 2.35965609 | CS |
| 156 | -4.28 | -89.1666666667 | 4.8 | 15.0799 | 0.4488 | 1143698 | 2.35965609 | CS |
| 260 | -4.28 | -89.1666666667 | 4.8 | 15.0799 | 0.4488 | 1143698 | 2.35965609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.52 | -0.00255 | -0.49 | 0.5069 | 0.5217 | 0.505 | 21480 |
| 1745534100 | 0.52255 | -0.00065 | -0.12 | 0.52 | 0.53979 | 0.502101 | 98413 |
| 1745447700 | 0.5232 | 0.0142 | 2.79 | 0.5 | 0.524999 | 0.492 | 47322 |
| 1745361300 | 0.509 | -0.0153 | -2.92 | 0.514837 | 0.517999 | 0.4814 | 55380 |
| 1745274900 | 0.5243 | 0.0283 | 5.71 | 0.487 | 0.5441 | 0.4707 | 45479 |
| 1744929300 | 0.496 | -0.029001 | -5.52 | 0.5111 | 0.535 | 0.49 | 211590 |
| 1744842900 | 0.525001 | -0.062899 | -10.70 | 0.61 | 0.78 | 0.51 | 3150068 |
| 1744756500 | 0.5879 | 0.0479 | 8.87 | 0.5341 | 0.6039 | 0.5201 | 1004261 |
| 1744670100 | 0.54 | 0.0392 | 7.83 | 0.49 | 0.6316 | 0.49 | 848668 |
| 1744410900 | 0.5008 | -0.0098 | -1.92 | 0.5103 | 0.510599 | 0.482 | 47365 |
| 1744324500 | 0.5106 | -0.0169 | -3.20 | 0.5 | 0.5557 | 0.4921 | 80933 |
| 1744238100 | 0.5275 | 0.012 | 2.33 | 0.5014 | 0.6725 | 0.48 | 1020475 |
| 1744151700 | 0.5155 | 0.0181 | 3.64 | 0.4769 | 0.5298 | 0.4769 | 43900 |
| 1744065300 | 0.4974 | -0.0374 | -6.99 | 0.51 | 0.5199 | 0.459616 | 51169 |
| 1743806100 | 0.5348 | -0.0188 | -3.40 | 0.53 | 0.5499 | 0.51 | 43954 |
| 1743719700 | 0.5536 | -0.0114 | -2.02 | 0.5639999 | 0.5651 | 0.535 | 9324 |
| 1743633300 | 0.5649999 | -0.0143 | -2.47 | 0.562 | 0.5699999 | 0.5504 | 16759 |
| 1743546900 | 0.5793 | -0.0006 | -0.10 | 0.58 | 0.58 | 0.555977 | 18876 |
| 1743460500 | 0.5799 | -0.0102 | -1.73 | 0.5701 | 0.58 | 0.5405 | 52951 |
| 1743201300 | 0.5901 | -0.0153 | -2.53 | 0.59 | 0.6278 | 0.5766 | 32407 |
| 1743114900 | 0.6054 | -0.0446 | -6.86 | 0.625 | 0.6541 | 0.5905 | 82213 |
| 1743028500 | 0.65 | 0.0001 | 0.02 | 0.67 | 0.67 | 0.6198 | 512573 |
| 1742942100 | 0.6499 | 0.0179 | 2.83 | 0.632 | 0.6812 | 0.6197 | 84728 |
| 1742855700 | 0.632 | 0.0175 | 2.85 | 0.6082999 | 0.6699 | 0.6082999 | 48155 |
| 1742596500 | 0.6145 | -0.0145 | -2.31 | 0.6101 | 0.64 | 0.59 | 96740 |
| 1742510100 | 0.629 | 0.033278 | 5.59 | 0.596 | 0.65 | 0.5839 | 108038 |
| 1742423700 | 0.595722 | 0.005922 | 1.00 | 0.6298 | 0.6298 | 0.575 | 25107 |
| 1742337300 | 0.5898 | 0.0057001 | 0.98 | 0.6308 | 0.6308 | 0.5667 | 66328 |
| 1742250900 | 0.5840999 | 0.0042009 | 0.72 | 0.5755 | 0.613 | 0.5665 | 24770 |
| 1741991700 | 0.579899 | -0.000101 | -0.02 | 0.5699999 | 0.6251 | 0.5649999 | 24384 |
| 1741905300 | 0.58 | 0.0176 | 3.13 | 0.575 | 0.59 | 0.5624 | 42862 |
| 1741818900 | 0.5624 | -0.009181 | -1.61 | 0.5544 | 0.5699999 | 0.5502 | 39835 |
| 1741732500 | 0.571581 | -0.038419 | -6.30 | 0.585 | 0.5949 | 0.5502 | 96596 |
| 1741646100 | 0.61 | -0.0199 | -3.16 | 0.62 | 0.629 | 0.5663 | 102085 |
| 1741390500 | 0.6299 | -0.0001 | -0.02 | 0.65 | 0.65 | 0.6005009 | 31596 |
| 1741304100 | 0.63 | 0.0203 | 3.33 | 0.63 | 0.63 | 0.5711 | 52693 |
| 1741217700 | 0.6097 | 0.0047 | 0.78 | 0.619 | 0.619 | 0.5661 | 42995 |
| 1741131300 | 0.605 | -0.0371 | -5.78 | 0.63 | 0.63 | 0.5629999 | 145335 |
| 1741044900 | 0.6421 | -0.0298 | -4.44 | 0.6719 | 0.68 | 0.642 | 85698 |
| 1740785700 | 0.6719 | -0.048 | -6.67 | 0.71 | 0.7112 | 0.6501 | 61213 |
| 1740699300 | 0.7199 | 0.0161 | 2.29 | 0.71 | 0.75 | 0.6707 | 186328 |
| 1740612900 | 0.7038 | -0.0462 | -6.16 | 0.71 | 0.75 | 0.68 | 149327 |
| 1740526500 | 0.75 | 0.0606 | 8.79 | 0.698 | 0.8 | 0.642 | 472222 |
| 1740440100 | 0.6894 | 0.0194 | 2.90 | 0.65 | 0.6898 | 0.65 | 176254 |
| 1740180900 | 0.67 | 0 | 0.00 | 0.6647999 | 0.67 | 0.652 | 35508 |
| 1740094500 | 0.67 | -0.008384 | -1.24 | 0.6525 | 0.6772 | 0.6523 | 15614 |
| 1740008100 | 0.678384 | -0.014016 | -2.02 | 0.675 | 0.685 | 0.6501 | 52152 |
| 1739921700 | 0.6924 | 0.0064 | 0.93 | 0.687 | 0.7042119 | 0.6524 | 41714 |
| 1739576100 | 0.686 | 0.0109 | 1.61 | 0.67 | 0.71 | 0.67 | 98182 |
| 1739489700 | 0.6751 | -0.020528 | -2.95 | 0.6899999 | 0.6899999 | 0.67 | 59405 |
| 1739403300 | 0.695628 | 0.015628 | 2.30 | 0.6663 | 0.6999 | 0.666 | 34758 |
| 1739316900 | 0.68 | 0.0003 | 0.04 | 0.6797 | 0.709273 | 0.6501 | 32877 |
| 1739230500 | 0.6797 | 0.0176 | 2.66 | 0.6798999 | 0.68 | 0.65 | 31767 |
| 1738971300 | 0.6621 | -0.0122 | -1.81 | 0.678 | 0.6836 | 0.632 | 174564 |
| 1738884900 | 0.6743 | -0.0228 | -3.27 | 0.6522 | 0.692024 | 0.6522 | 58372 |
| 1738798500 | 0.6971 | -0.0229 | -3.18 | 0.7 | 0.719 | 0.67 | 61535 |
| 1738712100 | 0.72 | 0.0101 | 1.42 | 0.72 | 0.72 | 0.6652 | 111808 |
| 1738625700 | 0.7099 | 0.054 | 8.23 | 0.65 | 0.725799 | 0.65 | 68455 |
| 1738366500 | 0.6559 | -0.0191 | -2.83 | 0.672849 | 0.6852 | 0.65 | 191994 |
| 1738280100 | 0.675 | -0.035 | -4.93 | 0.6887 | 0.6966 | 0.6317 | 180075 |
| 1738193700 | 0.71 | -0.0386 | -5.16 | 0.68 | 0.759 | 0.68 | 451137 |
| 1738107300 | 0.7486 | -0.1314 | -14.93 | 0.99 | 0.9904 | 0.6852 | 6279707 |
| 1738020900 | 0.88 | 0.1584 | 21.95 | 0.73 | 0.89 | 0.73 | 5009018 |
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
