Premium
Jayud Global Logistics Ltd (JYD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 9.89010989011 | 0.91 | 1.02 | 0.76 | 6368 | 0.78629065 | CS |
| 4 | 0.08 | 8.69565217391 | 0.92 | 1.02 | 0.68 | 17310 | 0.84648889 | CS |
| 12 | 0.35 | 53.8461538462 | 0.65 | 1.06 | 0.58 | 23342 | 0.83185409 | CS |
| 26 | 0.14 | 16.2790697674 | 0.86 | 1.06 | 0.4199 | 55741 | 0.70161642 | CS |
| 52 | -0.945 | -48.5861182519 | 1.945 | 3.1 | 0.4199 | 82944 | 1.17403258 | CS |
| 156 | -4.26 | -80.9885931559 | 5.26 | 10 | 0.4199 | 109777 | 2.51210744 | CS |
| 260 | -4.26 | -80.9885931559 | 5.26 | 10 | 0.4199 | 109777 | 2.51210744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 1.02 | 0.26 | 34.21 | 0.785 | 1.02 | 0.78 | 70652 |
| 1730936100 | 0.76 | -0.041 | -5.12 | 0.869 | 0.869 | 0.76 | 18121 |
| 1730849700 | 0.801 | -0.029 | -3.49 | 0.7901 | 0.8355 | 0.7901 | 6569 |
| 1730763300 | 0.83 | -0.02 | -2.35 | 0.820101 | 0.83 | 0.8175 | 3620 |
| 1730500500 | 0.85 | 0.0018 | 0.21 | 0.83 | 0.85 | 0.8201 | 1643 |
| 1730414100 | 0.8482 | -0.0518 | -5.76 | 0.91 | 0.91 | 0.83 | 1888 |
| 1730327700 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.86 | 12398 |
| 1730241300 | 0.92 | 0.04 | 4.55 | 0.87 | 0.92 | 0.8 | 26937 |
| 1730154900 | 0.88 | 0.01 | 1.15 | 0.84 | 0.95 | 0.8199999 | 66181 |
| 1729895700 | 0.87 | -0.04 | -4.40 | 0.83 | 0.870001 | 0.83 | 7936 |
| 1729809300 | 0.91 | 0.0662 | 7.85 | 0.8275 | 0.91 | 0.8199999 | 27716 |
| 1729722900 | 0.8438 | -0.0262 | -3.01 | 0.86 | 0.86 | 0.83 | 14073 |
| 1729636500 | 0.87 | 0.035 | 4.19 | 0.894 | 0.894 | 0.8021 | 14635 |
| 1729550100 | 0.835 | -0.034 | -3.91 | 0.8001 | 0.8689 | 0.8 | 12701 |
| 1729290900 | 0.869 | 0.089 | 11.41 | 0.78 | 0.87 | 0.775 | 18346 |
| 1729204500 | 0.78 | 0.0224 | 2.96 | 0.7574999 | 0.78 | 0.7574999 | 4201 |
| 1729118100 | 0.7576 | -0.0324 | -4.10 | 0.79 | 0.8 | 0.68 | 27194 |
| 1729031700 | 0.79 | -0.0401 | -4.83 | 0.8300999 | 0.8517 | 0.72 | 53209 |
| 1728945300 | 0.8300999 | -0.0799 | -8.78 | 0.869 | 0.97 | 0.799899 | 19945 |
| 1728686100 | 0.91 | 0 | 0.00 | 0.892 | 0.96 | 0.892 | 2084 |
| 1728599700 | 0.91 | -0.03 | -3.19 | 0.92 | 0.92 | 0.88 | 6802 |
| 1728513300 | 0.94 | 0.095 | 11.24 | 0.8199999 | 0.95 | 0.8199999 | 70944 |
| 1728426900 | 0.845 | -0.044 | -4.95 | 0.919 | 0.919 | 0.8199999 | 6691 |
| 1728340500 | 0.889 | 0.049 | 5.83 | 0.8199999 | 0.9111 | 0.815751 | 14583 |
| 1728081300 | 0.84 | -0.0301 | -3.46 | 0.9135 | 0.9135 | 0.75 | 32485 |
| 1727994900 | 0.8701 | -0.0749 | -7.93 | 0.9299 | 1.03 | 0.87 | 80337 |
| 1727908500 | 0.945 | 0.145 | 18.13 | 0.81 | 1.06 | 0.8 | 223528 |
| 1727822100 | 0.8 | -0.01 | -1.23 | 0.7703 | 0.8 | 0.77 | 1021 |
| 1727735700 | 0.81 | -0.005 | -0.61 | 0.8199999 | 0.83 | 0.77 | 5351 |
| 1727476500 | 0.8149999 | 0 | 0.00 | 0.8189999 | 0.8189999 | 0.8149999 | 217 |
| 1727390100 | 0.8149999 | 0.0649999 | 8.67 | 0.8149999 | 0.8149999 | 0.8149999 | 1047 |
| 1727303700 | 0.75 | -0.07 | -8.54 | 0.7897999 | 0.8189999 | 0.75 | 10568 |
| 1727217300 | 0.8199999 | 0.0699999 | 9.33 | 0.785 | 0.8419 | 0.785 | 5897 |
| 1727130900 | 0.75 | -0.08 | -9.64 | 0.77 | 0.8 | 0.75 | 3846 |
| 1726871700 | 0.83 | -0.02 | -2.35 | 0.84 | 0.84 | 0.77 | 1177 |
| 1726785300 | 0.85 | 0.1 | 13.33 | 0.75 | 0.85 | 0.73 | 15389 |
| 1726698900 | 0.75 | -0.0099 | -1.30 | 0.8159999 | 0.8159999 | 0.74995 | 1008 |
| 1726612500 | 0.7599 | -0.0601 | -7.33 | 0.75 | 0.78 | 0.75 | 1839 |
| 1726526100 | 0.8199999 | 0.0699999 | 9.33 | 0.71 | 0.85 | 0.71 | 27866 |
| 1726266900 | 0.75 | 0.005 | 0.67 | 0.74 | 0.75 | 0.735 | 3648 |
| 1726180500 | 0.745 | 0.012 | 1.64 | 0.733 | 0.745 | 0.7 | 3379 |
| 1726094100 | 0.733 | 0.004 | 0.55 | 0.769 | 0.769 | 0.733 | 1077 |
| 1726007700 | 0.729 | -0.006 | -0.82 | 0.7 | 0.735 | 0.7 | 1095 |
| 1725921300 | 0.735 | 0.005 | 0.68 | 0.7 | 0.736 | 0.7 | 1931 |
| 1725662100 | 0.73 | -0.026 | -3.44 | 0.756 | 0.76 | 0.73 | 744 |
| 1725575700 | 0.756 | 0.006 | 0.80 | 0.769 | 0.769 | 0.7309 | 947 |
| 1725489300 | 0.75 | 0.0199 | 2.73 | 0.848 | 0.848 | 0.6899999 | 6190 |
| 1725402900 | 0.7301 | 0.050101 | 7.37 | 0.58 | 0.8199999 | 0.58 | 44170 |
| 1725057300 | 0.679999 | -0.044901 | -6.19 | 0.72 | 0.72 | 0.66 | 5786 |
| 1724970900 | 0.7249 | -0.002601 | -0.36 | 0.7009 | 0.749 | 0.6885 | 20786 |
| 1724884500 | 0.7275009 | -0.066499 | -8.38 | 0.78 | 0.85 | 0.71 | 22268 |
| 1724798100 | 0.794 | -0.0736 | -8.48 | 0.8143 | 0.86 | 0.792501 | 9107 |
| 1724711700 | 0.8676 | 0.0576 | 7.11 | 0.8199999 | 0.8677 | 0.7774 | 56149 |
| 1724452500 | 0.81 | 0.06 | 8.00 | 0.75 | 0.8189999 | 0.75 | 42383 |
| 1724366100 | 0.75 | -0.07 | -8.54 | 0.8 | 0.85 | 0.75 | 56402 |
| 1724279700 | 0.8199999 | 0.1049999 | 14.69 | 0.6889999 | 0.8199999 | 0.65 | 65952 |
| 1724193300 | 0.715 | 0.04 | 5.93 | 0.61 | 0.715 | 0.61 | 123715 |
| 1724106900 | 0.675 | 0.015 | 2.27 | 0.65 | 0.7 | 0.65 | 36044 |
| 1723847700 | 0.66 | -0.0269 | -3.92 | 0.65 | 0.7 | 0.65 | 21254 |
| 1723761300 | 0.6869 | 0.029375 | 4.47 | 0.65 | 0.699 | 0.65 | 4155 |
| 1723674900 | 0.657525 | -0.042475 | -6.07 | 0.7 | 0.7 | 0.6501 | 30925 |
| 1723588500 | 0.7 | 0.15 | 27.27 | 0.6 | 0.7083 | 0.59 | 48340 |
| 1723502100 | 0.55 | 0 | 0.00 | 0.55 | 0.558 | 0.518 | 1444 |
| 1723242900 | 0.55 | 0.05 | 10.00 | 0.534 | 0.6 | 0.5332 | 5787 |
| 1723156500 | 0.5 | -0.0734 | -12.80 | 0.5734 | 0.622731 | 0.5 | 46672 |
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
