Premium
Jiayin Group Inc (JFIN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 8.15 | 0.07 | 0.87 | 8.06 | 8.26 | 7.98 | 63518 |
| 1738625700 | 8.08 | 0.38 | 4.94 | 7.7 | 8.13 | 7.67 | 28022 |
| 1738366500 | 7.7 | -0.43 | -5.29 | 8.0587 | 8.17 | 7.67 | 19351 |
| 1738280100 | 8.13 | 0.19 | 2.39 | 8.02 | 8.14 | 7.91 | 39630 |
| 1738193700 | 7.94 | 0.14 | 1.79 | 7.62 | 7.9483 | 7.62 | 45200 |
| 1738107300 | 7.8 | -0.05 | -0.64 | 7.85 | 8.02 | 7.59 | 29265 |
| 1738020900 | 7.85 | -0.58 | -6.88 | 8.27 | 8.39 | 7.76 | 77962 |
| 1737761700 | 8.43 | 0.29 | 3.56 | 7.77 | 8.49 | 7.77 | 202800 |
| 1737675300 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1737588900 | 8.14 | 0.96 | 13.37 | 7.2 | 8.16 | 7.2 | 196772 |
| 1737502500 | 7.18 | -0.12 | -1.64 | 7.2 | 7.4 | 7.12 | 50320 |
| 1737156900 | 7.3 | 0.09 | 1.25 | 7.32 | 7.47 | 7.15 | 44986 |
| 1737070500 | 7.21 | 0.02 | 0.28 | 7.07 | 7.45 | 7.0273 | 48617 |
| 1736984100 | 7.19 | -0.21 | -2.84 | 7.4 | 7.49 | 7.18 | 69262 |
| 1736897700 | 7.4 | 0.3 | 4.23 | 7.29 | 7.4522 | 7.14 | 88565 |
| 1736811300 | 7.1 | 0.1 | 1.43 | 6.92 | 7.4741 | 6.92 | 113297 |
| 1736552100 | 7 | 0.1 | 1.45 | 6.8 | 7.02 | 6.62 | 65293 |
| 1736379300 | 6.9 | 0.06 | 0.88 | 6.71 | 7.05 | 6.71 | 51242 |
| 1736292900 | 6.84 | 0.06 | 0.88 | 6.83 | 7 | 6.6101 | 110451 |
| 1736206500 | 6.78 | 0.25 | 3.83 | 6.64 | 6.83 | 6.57 | 81455 |
| 1735947300 | 6.53 | -0.03 | -0.46 | 6.53 | 6.69 | 6.5 | 26533 |
| 1735860900 | 6.5599999 | 0.19 | 2.98 | 6.29 | 6.67 | 6.29 | 60893 |
| 1735688100 | 6.37 | 0 | 0.00 | 6.37 | 6.53 | 6.25 | 72671 |
| 1735601700 | 6.37 | 0.04 | 0.63 | 6.2699999 | 6.45 | 6.24 | 274043 |
| 1735342500 | 6.33 | -0.22 | -3.36 | 6.5 | 6.5599999 | 6.03 | 136875 |
| 1735256100 | 6.55 | 0.35 | 5.65 | 6.29 | 6.55 | 6.23 | 87314 |
| 1735077840 | 6.2 | -0.23 | -3.58 | 6.35 | 6.42 | 5.78 | 1700585 |
| 1734996900 | 6.43 | 0.17 | 2.72 | 6.3 | 6.7401 | 6.25 | 49477 |
| 1734737700 | 6.26 | -0.21 | -3.25 | 6.5599999 | 6.7483 | 6.25 | 44579 |
| 1734651300 | 6.47 | 0.14 | 2.21 | 6.53 | 6.5965999 | 6.34 | 53458 |
| 1734564900 | 6.33 | -0.49 | -7.18 | 6.75 | 6.84 | 6.28 | 22819 |
| 1734478500 | 6.82 | 0.19 | 2.87 | 6.64 | 6.85 | 6.469 | 61829 |
| 1734392100 | 6.63 | 0.01 | 0.23 | 6.72 | 6.83 | 6.55 | 67986 |
| 1734132900 | 6.615 | 0.14 | 2.08 | 6.53 | 6.65 | 6.3004 | 55812 |
| 1734046500 | 6.48 | -0.07 | -1.07 | 6.57 | 6.57 | 6.4 | 25584 |
| 1733960100 | 6.55 | 0.1 | 1.55 | 6.35 | 6.6 | 6.35 | 54146 |
| 1733873700 | 6.45 | -0.09 | -1.38 | 6.41 | 6.59 | 6.4 | 59180 |
| 1733787300 | 6.54 | 0.19 | 2.99 | 6.47 | 6.91 | 6.4 | 83069 |
| 1733528100 | 6.35 | 0.08 | 1.28 | 6.19 | 6.55 | 6.16 | 33640 |
| 1733441700 | 6.2699999 | -0.17 | -2.64 | 6.35 | 6.4128 | 6.2699999 | 26908 |
| 1733355300 | 6.44 | -0.12 | -1.83 | 6.46 | 6.63 | 6.35 | 55371 |
| 1733268900 | 6.5599999 | 0.24 | 3.80 | 6.4 | 6.5599999 | 6.3 | 11649 |
| 1733182500 | 6.32 | -0.08 | -1.25 | 6.5 | 6.59 | 6.22 | 43246 |
| 1732917840 | 6.4 | -0.2 | -3.03 | 6.59 | 6.69 | 6.3737 | 26455 |
| 1732750500 | 6.6 | 0.4 | 6.37 | 6.16 | 6.65 | 6.16 | 43786 |
| 1732664100 | 6.205 | 0.04 | 0.57 | 6.13 | 6.305 | 6.1 | 33798 |
| 1732577700 | 6.17 | 0.3 | 5.11 | 5.96 | 6.38 | 5.9566 | 65212 |
| 1732318500 | 5.87 | 0.09 | 1.56 | 5.74 | 5.9699 | 5.7 | 50864 |
| 1732232100 | 5.78 | -0.06 | -1.03 | 5.62 | 6.01 | 5.57 | 52638 |
| 1732145700 | 5.84 | -0.96 | -14.12 | 6.5 | 6.505 | 5.18 | 245209 |
| 1732059300 | 6.8 | 0.05 | 0.74 | 6.81 | 6.84 | 6.6 | 36822 |
| 1731972900 | 6.75 | 0.05 | 0.75 | 6.74 | 6.85 | 6.55 | 53822 |
| 1731713700 | 6.7 | 0.05 | 0.75 | 6.5599999 | 6.77 | 6.5599999 | 19923 |
| 1731627300 | 6.65 | 0.04 | 0.61 | 6.6 | 6.8 | 6.4101 | 44478 |
| 1731540900 | 6.61 | 0.09 | 1.38 | 6.53 | 6.65 | 6.53 | 17283 |
| 1731454500 | 6.5199999 | -0.1 | -1.51 | 6.42 | 6.6576 | 6.42 | 32086 |
| 1731368100 | 6.62 | 0.06 | 0.91 | 6.41 | 6.68 | 6.41 | 41579 |
| 1731108900 | 6.5599999 | -0.17 | -2.53 | 6.6 | 6.67 | 6.4 | 41923 |
| 1731022500 | 6.73 | 0.27 | 4.18 | 6.5599999 | 6.74 | 6.405 | 30191 |
| 1730936100 | 6.46 | 0.06 | 0.94 | 6.26 | 6.515 | 6.26 | 36528 |
| 1730849700 | 6.4 | -0.13 | -1.99 | 6.49 | 6.65 | 6.4 | 50230 |
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
