Premium
Meihua International Medical Technologies Company Ltd (MHUA)
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 | 0.0149 | 2.17868109373 | 0.6839 | 0.8353 | 0.6601 | 691163 | 0.7216207 | CS |
| 4 | -0.3512 | -33.4476190476 | 1.05 | 1.17 | 0.6601 | 1029023 | 0.88517759 | CS |
| 12 | 0.0622 | 9.77065661326 | 0.6366 | 1.26 | 0.634999 | 631439 | 0.92724141 | CS |
| 26 | 0.0088 | 1.27536231884 | 0.69 | 1.47 | 0.6179 | 847590 | 0.97149574 | CS |
| 52 | -1.0812 | -60.7415730337 | 1.78 | 2.81 | 0.601 | 600859 | 1.04327776 | CS |
| 156 | -9.3012 | -93.012 | 10 | 45.49 | 0.601 | 257086 | 1.78167255 | CS |
| 260 | -9.3012 | -93.012 | 10 | 45.49 | 0.601 | 257086 | 1.78167255 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 0.6783 | -0.0017 | -0.25 | 0.6807 | 0.7059 | 0.675 | 270165 |
| 1730414100 | 0.68 | -0.0124 | -1.79 | 0.716176 | 0.7262 | 0.6728 | 449299 |
| 1730327700 | 0.6924 | -0.0316 | -4.36 | 0.7215319 | 0.7308 | 0.6902 | 103056 |
| 1730241300 | 0.724 | -0.0259 | -3.45 | 0.71 | 0.8353 | 0.6899999 | 1800462 |
| 1730154900 | 0.7499 | 0.0747 | 11.06 | 0.7 | 0.759 | 0.6646 | 884674 |
| 1729895700 | 0.6752 | -0.0073 | -1.07 | 0.6838999 | 0.6977 | 0.6701 | 179949 |
| 1729809300 | 0.6825 | -0.01955 | -2.78 | 0.7187 | 0.72 | 0.6687999 | 286067 |
| 1729722900 | 0.7020499 | 0.0020499 | 0.29 | 0.72 | 0.740101 | 0.701 | 799803 |
| 1729636500 | 0.7 | -0.098 | -12.28 | 0.7991 | 0.857 | 0.6953 | 1388039 |
| 1729550100 | 0.798 | -0.252 | -24.00 | 1.05 | 1.08 | 0.7901 | 2338502 |
| 1729290900 | 1.05 | 0.15 | 16.74 | 0.8888 | 1.17 | 0.8402 | 8300767 |
| 1729204500 | 0.8994 | 0.0734 | 8.89 | 0.8171 | 0.947 | 0.8056 | 1086052 |
| 1729118100 | 0.826 | 0.1165 | 16.42 | 0.7345 | 0.84 | 0.7095 | 1576884 |
| 1729031700 | 0.7095 | -0.0454 | -6.01 | 0.75 | 0.7529 | 0.7000999 | 173563 |
| 1728945300 | 0.7549 | 0.0134 | 1.81 | 0.7415 | 0.769 | 0.74 | 30343 |
| 1728686100 | 0.7415 | -0.0091 | -1.21 | 0.7506 | 0.753 | 0.73 | 36707 |
| 1728599700 | 0.7506 | 0.0006 | 0.08 | 0.7406 | 0.761 | 0.7406 | 32159 |
| 1728513300 | 0.75 | 0.002 | 0.27 | 0.7554 | 0.7609 | 0.731285 | 81636 |
| 1728426900 | 0.748 | -0.1006 | -11.85 | 0.85 | 0.85 | 0.7215 | 255833 |
| 1728340500 | 0.8486 | -0.1914 | -18.40 | 1.02 | 1.02 | 0.8217 | 325565 |
| 1728081300 | 1.04 | -0.01 | -0.95 | 1.04 | 1.08 | 0.96 | 346185 |
| 1727994900 | 1.05 | 0.03 | 2.94 | 1.0149999 | 1.1 | 1.01 | 157029 |
| 1727908500 | 1.02 | -0.04 | -3.77 | 1.09 | 1.1 | 1 | 189599 |
| 1727822100 | 1.06 | 0.04 | 3.92 | 1.02 | 1.0993 | 0.97 | 225439 |
| 1727735520 | 1.02 | -0.02 | -1.92 | 1.055 | 1.0698 | 1.02 | 90179 |
| 1727476500 | 1.04 | 0.02 | 1.96 | 1.05 | 1.05 | 1.01 | 56564 |
| 1727390100 | 1.02 | 0.01 | 0.99 | 1 | 1.04 | 0.9801 | 208924 |
| 1727303700 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 0.9676 | 121647 |
| 1727217300 | 1.01 | -0.02 | -1.94 | 1.01 | 1.05 | 0.9608 | 470149 |
| 1727130900 | 1.03 | 0.02 | 1.48 | 1.08 | 1.08 | 0.9802 | 727282 |
| 1726871700 | 1.0149999 | -0.02 | -1.46 | 1.09 | 1.1 | 1.0025 | 78965 |
| 1726785300 | 1.03 | 0 | 0.00 | 1.03 | 1.0399 | 0.95 | 113145 |
| 1726698900 | 1.03 | -0.08 | -7.21 | 1.1399999 | 1.24 | 1 | 1487730 |
| 1726612500 | 1.11 | 0.02 | 1.83 | 1.11 | 1.12 | 1.09 | 50828 |
| 1726526100 | 1.09 | 0.02 | 1.87 | 1.07 | 1.12 | 1.07 | 78739 |
| 1726266900 | 1.07 | 0.05 | 4.90 | 1.0499 | 1.16 | 1.0499 | 275752 |
| 1726180500 | 1.02 | -0.09 | -8.11 | 1.12 | 1.15 | 1 | 141875 |
| 1726094100 | 1.11 | 0.04 | 3.74 | 1.08 | 1.195 | 1.07 | 190441 |
| 1726007700 | 1.07 | 0.04 | 3.88 | 1.0015 | 1.1399999 | 0.98 | 140768 |
| 1725921300 | 1.03 | 0.02 | 1.48 | 1 | 1.03 | 0.93 | 1029432 |
| 1725662100 | 1.0149999 | -0.03 | -2.40 | 1.0199 | 1.04 | 0.9382 | 609521 |
| 1725575700 | 1.04 | 0.03 | 2.97 | 0.9501 | 1.05 | 0.9402 | 516971 |
| 1725489300 | 1.01 | 0.04 | 4.33 | 0.99 | 1.04 | 0.9073 | 306461 |
| 1725402900 | 0.968101 | 0.053901 | 5.90 | 0.900412 | 1.01 | 0.9 | 570346 |
| 1725057300 | 0.9142 | 0.0347 | 3.95 | 0.903 | 0.995 | 0.88 | 180777 |
| 1724970900 | 0.8795 | -0.0184 | -2.05 | 0.8979 | 0.9249 | 0.8 | 139054 |
| 1724884500 | 0.8979 | -0.2221 | -19.83 | 1.11 | 1.26 | 0.87 | 3325338 |
| 1724798100 | 1.12 | 0.28 | 33.33 | 0.8298 | 1.12 | 0.78 | 2942295 |
| 1724711700 | 0.84 | 0.1109 | 15.21 | 0.747 | 0.879 | 0.735 | 940064 |
| 1724452500 | 0.7291 | 0.0211 | 2.98 | 0.6917 | 0.7635999 | 0.6917 | 108394 |
| 1724366100 | 0.708 | 0.0223 | 3.25 | 0.68 | 0.72 | 0.68 | 82996 |
| 1724279700 | 0.6857 | 0.0187 | 2.80 | 0.6623 | 0.6989 | 0.66 | 162532 |
| 1724193300 | 0.667 | 0.0065 | 0.98 | 0.66 | 0.675 | 0.6502 | 70810 |
| 1724106900 | 0.6605 | 0.0057 | 0.87 | 0.658 | 0.68 | 0.6424 | 107914 |
| 1723847700 | 0.6548 | 0.0075 | 1.16 | 0.6576999 | 0.67 | 0.6403 | 184765 |
| 1723761300 | 0.6473 | 0.0027001 | 0.42 | 0.65 | 0.66 | 0.634999 | 99828 |
| 1723674900 | 0.6445999 | -0.0184 | -2.78 | 0.641 | 0.6667 | 0.641 | 78657 |
| 1723588500 | 0.663 | 0.003 | 0.45 | 0.6506999 | 0.6798999 | 0.6506999 | 50347 |
| 1723502100 | 0.66 | -0.024 | -3.51 | 0.6651 | 0.687 | 0.651 | 144918 |
| 1723242900 | 0.684 | 0.0281 | 4.28 | 0.6366 | 0.6899999 | 0.6366 | 120187 |
| 1723156500 | 0.6559 | 0.02389 | 3.78 | 0.6596 | 0.68 | 0.64 | 116833 |
| 1723070100 | 0.63201 | -0.08249 | -11.55 | 0.68 | 0.7249 | 0.63201 | 350444 |
| 1722983700 | 0.7145 | 0.042 | 6.25 | 0.68 | 0.7689 | 0.6499 | 359051 |
| 1722897300 | 0.6725 | -0.1475 | -17.99 | 0.6706 | 0.7 | 0.6179 | 681494 |
| 1722638100 | 0.8199999 | -0.1 | -10.87 | 0.8557 | 0.9267 | 0.8199999 | 766515 |
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
