Premium
Jianzhi Education Technology Group Company Ltd (JZ)
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 | -0.0122 | -7.34939759036 | 0.166 | 0.178 | 0.15 | 895508 | 0.16115499 | DR |
| 4 | -0.5562 | -78.338028169 | 0.71 | 3.28 | 0.15 | 9333186 | 1.1965254 | DR |
| 12 | -0.7062 | -82.1162790698 | 0.86 | 3.28 | 0.15 | 3179729 | 1.1900699 | DR |
| 26 | -1.1062 | -87.7936507937 | 1.26 | 3.28 | 0.15 | 1623016 | 1.1774281 | DR |
| 52 | -1.8962 | -92.4975609756 | 2.05 | 3.28 | 0.15 | 817151 | 1.18922882 | DR |
| 156 | -0.8243 | -84.275636438 | 0.9781 | 3.28 | 0.15 | 370124 | 1.0755883 | DR |
| 260 | -125.8462 | -99.8779365079 | 126 | 186.01 | 0.15 | 444414 | 2.1170799 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 0.15 | -0.0112 | -6.95 | 0.1537 | 0.1611 | 0.15 | 585733 |
| 1782167700 | 0.1612 | -0.0058 | -3.47 | 0.1664 | 0.16699 | 0.1531 | 677903 |
| 1781822100 | 0.167 | 0.0069 | 4.31 | 0.1601 | 0.178 | 0.16 | 1296990 |
| 1781735700 | 0.1601 | -0.012 | -6.97 | 0.166 | 0.177 | 0.1598999 | 1021406 |
| 1781649300 | 0.1721 | -0.0129 | -6.97 | 0.185 | 0.1894 | 0.1628 | 1065956 |
| 1781562900 | 0.185 | -0.001799 | -0.96 | 0.1922 | 0.1974 | 0.185 | 1011651 |
| 1781303700 | 0.186799 | -0.023801 | -11.30 | 0.2071 | 0.2089 | 0.175 | 1844240 |
| 1781217300 | 0.2106 | 0.0006 | 0.29 | 0.2018 | 0.2444 | 0.1908 | 4262745 |
| 1781130900 | 0.21 | 0.0058 | 2.84 | 0.1971999 | 0.2207 | 0.1946 | 1921275 |
| 1781044500 | 0.2042 | -0.0409 | -16.69 | 0.23 | 0.2359 | 0.171 | 6382466 |
| 1780958100 | 0.2451 | 0.0051 | 2.13 | 0.2407 | 0.2645 | 0.2206 | 21752389 |
| 1780698900 | 0.24 | -0.0714 | -22.93 | 0.2849999 | 0.299 | 0.2238 | 2812089 |
| 1780612500 | 0.3114 | -0.0718 | -18.74 | 0.3474999 | 0.3474999 | 0.2997 | 3998357 |
| 1780526100 | 0.3832 | -0.3168 | -45.26 | 0.4041 | 0.4268 | 0.366 | 14366955 |
| 1780439700 | 0.7 | -2.4 | -77.42 | 0.6901 | 0.8496 | 0.36 | 66130652 |
| 1780353300 | 3.1 | 2.37 | 325.82 | 0.9603 | 3.2799999 | 0.9282 | 48122628 |
| 1780094100 | 0.728 | -0.0019 | -0.26 | 0.7302999 | 0.7999 | 0.71 | 22949 |
| 1780007700 | 0.7299 | 0.0281 | 4.00 | 0.714 | 0.774 | 0.7019 | 13642 |
| 1779921300 | 0.7018 | -0.0332 | -4.52 | 0.71 | 0.74 | 0.7 | 40502 |
| 1779834900 | 0.735 | 0.0254 | 3.58 | 0.7 | 0.8 | 0.7 | 50176 |
| 1779489300 | 0.7096 | 0.0084 | 1.20 | 0.7181999 | 0.7282 | 0.67425 | 29361 |
| 1779402900 | 0.7012 | -0.0564 | -7.44 | 0.757 | 0.78 | 0.6912 | 174948 |
| 1779316500 | 0.7576 | -0.1259 | -14.25 | 0.7805 | 0.811 | 0.7000499 | 82306 |
| 1779230100 | 0.8835 | -0.0665 | -7.00 | 0.903 | 0.939799 | 0.8 | 132493 |
| 1779143700 | 0.95 | -0.0495 | -4.95 | 0.9605 | 1.58 | 0.8233 | 1768020 |
| 1778884500 | 0.9995 | 0.0045 | 0.45 | 0.99 | 1.01 | 0.8499 | 83726 |
| 1778798100 | 0.995 | 0.064 | 6.87 | 0.94 | 0.995 | 0.8199999 | 138849 |
| 1778711700 | 0.931 | 0.1989 | 27.17 | 0.7107 | 0.95 | 0.7107 | 109117 |
| 1778625300 | 0.7321 | -0.0114 | -1.53 | 0.767 | 0.81 | 0.712 | 76406 |
| 1778538900 | 0.7435 | -0.0369 | -4.73 | 0.7332 | 0.8721 | 0.7332 | 71568 |
| 1778279700 | 0.7804 | -0.1096 | -12.31 | 0.8922 | 0.9365 | 0.7538 | 111406 |
| 1778193300 | 0.89 | -0.08 | -8.25 | 0.96 | 0.9697 | 0.873 | 3970 |
| 1778106900 | 0.97 | 0.059 | 6.48 | 0.9303 | 0.9999 | 0.8613 | 3708 |
| 1778020500 | 0.911 | 0.0527 | 6.14 | 0.8401 | 0.967659 | 0.8401 | 3778 |
| 1777934100 | 0.8583 | -0.0019 | -0.22 | 0.8601 | 0.94 | 0.8583 | 4001 |
| 1777674900 | 0.8602 | -0.0348 | -3.89 | 0.8602 | 0.8602 | 0.8602 | 296 |
| 1777588500 | 0.895 | 0.0448 | 5.27 | 0.907 | 0.9138 | 0.852 | 4463 |
| 1777502100 | 0.8502 | -0.079699 | -8.57 | 0.9068 | 0.92 | 0.8502 | 2148 |
| 1777415700 | 0.929899 | 0.068824 | 7.99 | 0.873 | 0.93 | 0.873 | 724 |
| 1777329300 | 0.861075 | -0.071025 | -7.62 | 0.92 | 0.92 | 0.8501 | 3274 |
| 1777070100 | 0.9321 | -0.0559 | -5.66 | 0.9321 | 0.9321 | 0.9321 | 1010 |
| 1776983700 | 0.988 | -0.042 | -4.08 | 1.04 | 1.04 | 0.9558 | 7318 |
| 1776897300 | 1.03 | 0.2 | 23.69 | 0.835 | 1.1 | 0.835 | 206729 |
| 1776810900 | 0.8327 | 0.0005 | 0.06 | 0.8326 | 0.8633 | 0.8325 | 4366 |
| 1776724500 | 0.8322 | 0.0121 | 1.48 | 0.8300999 | 0.894 | 0.8300999 | 20148 |
| 1776465300 | 0.8201 | -0.0354 | -4.14 | 0.9152 | 0.934826 | 0.81 | 68752 |
| 1776378900 | 0.8555 | -0.1045 | -10.89 | 0.9165 | 0.959 | 0.8236 | 62731 |
| 1776292500 | 0.96 | 0.0555 | 6.14 | 0.9045 | 0.96 | 0.9045 | 11411 |
| 1776206100 | 0.9045 | -0.0216 | -2.33 | 0.9333 | 1 | 0.9003 | 14969 |
| 1776119700 | 0.9261 | 0.078699 | 9.29 | 0.84 | 1.06 | 0.811 | 126258 |
| 1775860500 | 0.847401 | -0.001449 | -0.17 | 0.89 | 0.91 | 0.8277 | 9964 |
| 1775774100 | 0.84885 | 0.04845 | 6.05 | 0.8 | 1 | 0.8 | 129365 |
| 1775687700 | 0.8004 | -0.0266 | -3.22 | 0.9 | 0.9 | 0.8004 | 3254 |
| 1775601300 | 0.827 | 0.0261001 | 3.26 | 0.7702 | 0.9386 | 0.7702 | 7064 |
| 1775514900 | 0.8008999 | -0.089 | -10.00 | 0.8379 | 0.88 | 0.8 | 354496 |
| 1775169300 | 0.8899 | 0.0598001 | 7.20 | 0.849 | 0.916643 | 0.8 | 16654 |
| 1775082900 | 0.8300999 | -0.0232 | -2.72 | 0.86 | 0.935 | 0.8300999 | 14799 |
| 1774996500 | 0.8533 | -0.0534 | -5.89 | 0.9067 | 0.92 | 0.8533 | 5155 |
| 1774910100 | 0.9067 | 0.0092 | 1.03 | 0.9343 | 0.9433 | 0.9066 | 9867 |
| 1774650900 | 0.8975 | -0.0838 | -8.54 | 0.9129 | 1.0297 | 0.794 | 65054 |
| 1774564500 | 0.9813 | 0.1013 | 11.51 | 0.8954 | 1.04 | 0.88 | 43813 |
| 1774478100 | 0.88 | -0.1145 | -11.51 | 0.9973 | 1.0194 | 0.88 | 43784 |
| 1774391700 | 0.9945 | -0.7155 | -41.84 | 1 | 1.18 | 0.955 | 316537 |
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.
