Premium
Jiayin Group Inc (JFIN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763300 | 6.53 | 0.19 | 3.00 | 6.598 | 6.598 | 6.33 | 37034 |
| 1730500500 | 6.34 | -0.04 | -0.63 | 6.5199999 | 6.55 | 6.33 | 31652 |
| 1730414100 | 6.38 | 0.01 | 0.16 | 6.29 | 6.59 | 6.28 | 45361 |
| 1730327700 | 6.37 | -0.22 | -3.34 | 6.54 | 6.65 | 6.3 | 53956 |
| 1730241300 | 6.59 | -0.07 | -1.05 | 6.66 | 6.805 | 6.54 | 92628 |
| 1730154900 | 6.66 | -0.25 | -3.55 | 6.9 | 7.07 | 6.66 | 110878 |
| 1729895700 | 6.905 | 0.07 | 0.95 | 6.89 | 7.055 | 6.75 | 40500 |
| 1729809300 | 6.84 | -0.01 | -0.15 | 6.83 | 6.8665 | 6.73 | 33382 |
| 1729722900 | 6.85 | -0.01 | -0.15 | 6.88 | 6.97 | 6.77 | 35254 |
| 1729636500 | 6.86 | 0.03 | 0.44 | 6.88 | 7.3078 | 6.86 | 73764 |
| 1729550100 | 6.83 | -0.34 | -4.74 | 7.16 | 7.16 | 6.7848 | 50470 |
| 1729290900 | 7.17 | 0.44 | 6.54 | 6.98 | 7.3992 | 6.88 | 92468 |
| 1729204500 | 6.73 | -0.18 | -2.60 | 6.72 | 6.9 | 6.5599999 | 89173 |
| 1729118100 | 6.91 | 0.07 | 1.02 | 6.95 | 7.3701 | 6.87 | 36500 |
| 1729031700 | 6.84 | -0.67 | -8.92 | 7.25 | 7.3659 | 6.77 | 103801 |
| 1728945300 | 7.51 | 0.22 | 3.02 | 7.24 | 7.6 | 7.02 | 88795 |
| 1728686100 | 7.29 | -0.03 | -0.41 | 7.25 | 7.4656 | 7.19 | 78064 |
| 1728599700 | 7.32 | -0.07 | -0.95 | 7.39 | 7.49 | 7.04 | 78249 |
| 1728513300 | 7.39 | -0.01 | -0.14 | 7.29 | 7.614 | 6.8801 | 120835 |
| 1728426900 | 7.4 | -0.58 | -7.27 | 7.35 | 7.64 | 7.12 | 160906 |
| 1728340500 | 7.98 | 0.36 | 4.72 | 8 | 8.13 | 7.5 | 338845 |
| 1728081300 | 7.62 | -0.5 | -6.16 | 8.5 | 8.5 | 7.47 | 381206 |
| 1727994900 | 8.1199999 | 0.4 | 5.18 | 7.5 | 8.1199999 | 7.14 | 226150 |
| 1727908500 | 7.72 | 0.22 | 2.93 | 7.93 | 8.5799 | 7.19 | 653484 |
| 1727822100 | 7.5 | 0.62 | 8.93 | 7.15 | 7.7 | 6.75 | 528683 |
| 1727735700 | 6.885 | 0.35 | 5.36 | 6.95 | 7.45 | 6.702 | 373074 |
| 1727476500 | 6.535 | 0.18 | 2.75 | 6.4 | 6.73 | 6.3099999 | 100213 |
| 1727390100 | 6.36 | 0.1 | 1.60 | 6.42 | 6.66 | 6.2699999 | 110236 |
| 1727303700 | 6.26 | 0.12 | 1.95 | 6.2 | 6.44 | 5.965 | 106041 |
| 1727217300 | 6.14 | 0.52 | 9.25 | 5.71 | 6.18 | 5.66 | 94489 |
| 1727130900 | 5.62 | -0.04 | -0.71 | 5.71 | 5.7699999 | 5.59 | 21952 |
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
