Premium
Qfin Holdings Inc (QFIN)
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 | -2.2699 | -14.6539703034 | 15.49 | 15.68 | 13.2 | 1354662 | 14.92056393 | DR |
| 4 | -1.8799 | -12.4496688742 | 15.1 | 16.545 | 13.2 | 1315360 | 15.30658955 | DR |
| 12 | -0.9199 | -6.50565770863 | 14.14 | 17.2501 | 11.31 | 1493363 | 14.54190839 | DR |
| 26 | -4.1399 | -23.8473502304 | 17.36 | 18.05 | 11.31 | 1516958 | 14.64710876 | DR |
| 52 | -30.8799 | -70.0224489796 | 44.1 | 44.21 | 11.31 | 1774530 | 21.77079129 | DR |
| 156 | -5.4399 | -29.152733119 | 18.66 | 48.94 | 11.31 | 1426160 | 25.88543096 | DR |
| 260 | -13.1799 | -49.9238636364 | 26.4 | 48.94 | 9.47 | 1440264 | 23.12293449 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 13.2 | -1.68 | -11.29 | 14.88 | 14.92 | 13.19 | 3288740 |
| 1783636500 | 14.88 | 0.13 | 0.88 | 14.77 | 15.075 | 14.61 | 1105532 |
| 1783550100 | 14.75 | 0.24 | 1.65 | 14.78 | 14.9 | 14.365 | 1267899 |
| 1783463700 | 14.51 | -0.76 | -4.98 | 15.08 | 15.5 | 14.46 | 1056587 |
| 1783377300 | 15.27 | -0.19 | -1.23 | 15.49 | 15.68 | 14.668 | 1988630 |
| 1783031700 | 15.46 | -0.91 | -5.56 | 16.25 | 16.434999 | 15.25 | 1814153 |
| 1782945300 | 16.37 | 0.56 | 3.54 | 15.83 | 16.545 | 15.81 | 940686 |
| 1782858900 | 15.81 | 0.15 | 0.96 | 15.6 | 15.87 | 15.29 | 1197976 |
| 1782772500 | 15.66 | -0.15 | -0.95 | 15.96 | 16.25 | 15.47 | 954171 |
| 1782513300 | 15.81 | 0.8 | 5.33 | 14.95 | 16 | 14.82 | 1139884 |
| 1782426900 | 15.01 | -0.17 | -1.12 | 15.14 | 15.39 | 14.8908 | 941573 |
| 1782340500 | 15.18 | 0.05 | 0.33 | 15.13 | 15.42 | 14.8 | 1264820 |
| 1782254100 | 15.13 | -0.01 | -0.07 | 15.14 | 15.45 | 14.96 | 889695 |
| 1782167700 | 15.14 | -0.07 | -0.46 | 15.02 | 15.47 | 14.765 | 1078178 |
| 1781822100 | 15.21 | 0.18 | 1.20 | 15.04 | 15.545 | 14.95 | 1727237 |
| 1781735700 | 15.03 | -0.04 | -0.27 | 15.13 | 15.46 | 14.97 | 877026 |
| 1781649300 | 15.07 | -0.52 | -3.34 | 15.56 | 15.695 | 15.06 | 974337 |
| 1781562900 | 15.59 | 0.19 | 1.23 | 15.74 | 16.129999 | 15.53 | 1571403 |
| 1781303700 | 15.4 | 0.4 | 2.67 | 15.1 | 15.5999 | 14.965 | 2886693 |
| 1781217300 | 15 | 0.17 | 1.15 | 14.83 | 15.07 | 14.5 | 1486690 |
| 1781130900 | 14.83 | 0.59 | 4.14 | 14.32 | 15.05 | 14.21 | 1880122 |
| 1781044500 | 14.24 | -0.03 | -0.21 | 14.62 | 14.65 | 13.925 | 1694592 |
| 1780958100 | 14.27 | -0.26 | -1.79 | 14.54 | 14.555 | 14.13 | 1774538 |
| 1780698900 | 14.53 | -0.76 | -4.97 | 15.33 | 15.45 | 14.23 | 1475568 |
| 1780612500 | 15.29 | 0.09 | 0.59 | 15.31 | 15.46 | 14.985 | 1503647 |
| 1780526100 | 15.2 | -1.36 | -8.21 | 16.34 | 16.34 | 15.09 | 1190204 |
| 1780439700 | 16.559999 | -0.35 | -2.07 | 17.16 | 17.205 | 16.39 | 2492937 |
| 1780353300 | 16.91 | 0.83 | 5.16 | 16.12 | 17.2501 | 16.02 | 3733565 |
| 1780094100 | 16.079999 | 0.71 | 4.62 | 15.34 | 16.309999 | 15.07 | 2309512 |
| 1780007700 | 15.37 | -0.37 | -2.35 | 15.65 | 15.72 | 14.78 | 2198000 |
| 1779921300 | 15.74 | 3.15 | 25.02 | 13.9 | 16.469999 | 13.88 | 7355206 |
| 1779834900 | 12.59 | 0.94 | 8.07 | 11.89 | 12.7 | 11.89 | 2259114 |
| 1779489300 | 11.65 | -0.71 | -5.74 | 11.925 | 11.93 | 11.31 | 3143545 |
| 1779402900 | 12.36 | -0.2 | -1.59 | 12.55 | 12.57 | 12.115 | 1043609 |
| 1779316500 | 12.56 | -0.19 | -1.49 | 12.74 | 12.79 | 12.5 | 987645 |
| 1779230100 | 12.75 | 0.08 | 0.63 | 12.85 | 12.96 | 12.65 | 755332 |
| 1779143700 | 12.67 | -0.12 | -0.94 | 12.69 | 12.9 | 12.645 | 1103694 |
| 1778884500 | 12.79 | -0.31 | -2.37 | 12.94 | 13.07 | 12.74 | 1103488 |
| 1778798100 | 13.1 | -0.87 | -6.23 | 13.8 | 13.8 | 13.06 | 1662942 |
| 1778711700 | 13.97 | 0.84 | 6.40 | 13.13 | 14 | 13.05 | 2307680 |
| 1778625300 | 13.13 | -0.05 | -0.38 | 13.1 | 13.3 | 13 | 941916 |
| 1778538900 | 13.18 | 0.03 | 0.23 | 13.24 | 13.42 | 13.13 | 1004451 |
| 1778279700 | 13.15 | -0.06 | -0.45 | 13.24 | 13.4034 | 13.07 | 649353 |
| 1778193300 | 13.21 | -0.54 | -3.93 | 13.88 | 13.95 | 13.2 | 1210514 |
| 1778106900 | 13.75 | 0.49 | 3.73 | 13.47 | 13.81 | 13.4 | 885987 |
| 1778020500 | 13.255 | -0.13 | -0.93 | 13.38 | 13.51 | 13.2 | 727202 |
| 1777934100 | 13.38 | -0.01 | -0.07 | 13.44 | 13.635 | 13.31 | 779195 |
| 1777674900 | 13.39 | 0.31 | 2.37 | 13.2 | 13.455 | 13.05 | 624753 |
| 1777588500 | 13.08 | 0.46 | 3.65 | 12.62 | 13.08 | 12.58 | 640506 |
| 1777502100 | 12.62 | -0.35 | -2.70 | 12.94 | 13.085 | 12.61 | 955307 |
| 1777415700 | 12.97 | -0.33 | -2.48 | 13.21 | 13.23 | 12.895 | 681920 |
| 1777329300 | 13.3 | 0.29 | 2.23 | 13.01 | 13.41 | 13 | 1006633 |
| 1777070100 | 13.01 | 0.26 | 2.04 | 12.875 | 13.04 | 12.53 | 1808078 |
| 1776983700 | 12.75 | -0.52 | -3.92 | 13.18 | 13.21 | 12.6 | 1083553 |
| 1776897300 | 13.27 | -0.58 | -4.19 | 13.13 | 13.38 | 13.05 | 734208 |
| 1776810900 | 13.85 | -0.16 | -1.14 | 14.02 | 14.34 | 13.8 | 1131091 |
| 1776724500 | 14.01 | -0.12 | -0.85 | 14.03 | 14.25 | 13.81 | 1602863 |
| 1776465300 | 14.13 | 0.25 | 1.80 | 14.14 | 14.43 | 14 | 1516071 |
| 1776378900 | 13.88 | -0.38 | -2.66 | 14.3 | 14.38 | 13.815 | 1440129 |
| 1776292500 | 14.26 | 0.27 | 1.93 | 14.15 | 14.445 | 14.115 | 873211 |
| 1776206100 | 13.99 | 0.32 | 2.34 | 13.79 | 14.27 | 13.74 | 917449 |
| 1776119700 | 13.67 | 0.09 | 0.66 | 13.46 | 13.72 | 13.21 | 630931 |
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.
