Premium
Shengfeng Development Ltd (SFWL)
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 | -0.076 | -8.37004405286 | 0.908 | 0.908 | 0.82 | 1825 | 0.88607348 | CS |
| 4 | -0.168 | -16.8 | 1 | 1.05 | 0.8001 | 37335 | 0.97713012 | CS |
| 12 | -0.148 | -15.1020408163 | 0.98 | 1.05 | 0.8001 | 21124 | 0.9565255 | CS |
| 26 | -0.138 | -14.2268041237 | 0.97 | 1.1 | 0.8001 | 14717 | 0.96064812 | CS |
| 52 | -0.168 | -16.8 | 1 | 1.29 | 0.5645 | 21473 | 1.01623239 | CS |
| 156 | -8.838 | -91.3960703206 | 9.67 | 17.6 | 0.5645 | 176343 | 3.59725975 | CS |
| 260 | -3.268 | -79.7073170732 | 4.1 | 17.6 | 0.5645 | 215307 | 4.56091334 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.899 | 0.0074 | 0.83 | 0.849 | 0.899 | 0.8221 | 2316 |
| 1783031700 | 0.8916 | -0.0125 | -1.38 | 0.845 | 0.8916 | 0.8199999 | 1709 |
| 1782945300 | 0.9041 | 0.0591 | 6.99 | 0.899 | 0.9041 | 0.845 | 1609 |
| 1782858900 | 0.845 | -0.0107 | -1.25 | 0.908 | 0.908 | 0.845 | 1665 |
| 1782772500 | 0.8557 | -0.0443 | -4.92 | 0.95 | 0.95 | 0.845101 | 13620 |
| 1782513300 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9075 | 0.9 | 327 |
| 1782426900 | 0.88 | 0.0099 | 1.14 | 0.8701 | 0.901 | 0.8701 | 2022 |
| 1782340500 | 0.8701 | -0.1399 | -13.85 | 0.9897 | 0.9897 | 0.825 | 7529 |
| 1782254100 | 1.01 | 0.1 | 10.99 | 0.8679 | 1.05 | 0.825501 | 200186 |
| 1782167700 | 0.91 | 0.0592 | 6.96 | 0.894 | 1.01 | 0.8001 | 39960 |
| 1781822100 | 0.8508 | 0.0307 | 3.74 | 0.8346 | 0.855 | 0.8199999 | 1113 |
| 1781735700 | 0.8201 | -0.0229 | -2.72 | 0.8201 | 0.84 | 0.8201 | 3040 |
| 1781649300 | 0.843 | -0.0293 | -3.36 | 0.8672 | 0.8672 | 0.8345 | 12775 |
| 1781562900 | 0.8723 | -0.0313 | -3.46 | 0.8907 | 0.8907 | 0.8415 | 6239 |
| 1781303700 | 0.9036 | -0.0069 | -0.76 | 0.9138 | 0.9138 | 0.8615 | 8806 |
| 1781217300 | 0.9105 | -0.0784 | -7.93 | 0.8951 | 0.9115 | 0.845001 | 8587 |
| 1781130900 | 0.9889 | 0.0488 | 5.19 | 0.8591 | 0.9999 | 0.8217 | 348438 |
| 1781044500 | 0.9401 | -0.0529 | -5.33 | 1 | 1 | 0.8839 | 12085 |
| 1780958100 | 0.993 | 0.1329 | 15.45 | 0.9215 | 1.01 | 0.85 | 37655 |
| 1780698900 | 0.8601 | -0.0216 | -2.45 | 0.86 | 0.8601 | 0.86 | 12344 |
| 1780612500 | 0.8817 | 0.0002 | 0.02 | 0.8602 | 0.890849 | 0.8602 | 936 |
| 1780526100 | 0.8815 | 0 | 0.00 | 0.8815 | 0.8815 | 0.8815 | 388 |
| 1780439700 | 0.8815 | -0.0645 | -6.82 | 0.88 | 0.9137 | 0.88 | 4482 |
| 1780353300 | 0.946 | 0.016 | 1.72 | 0.88 | 0.946 | 0.88 | 3670 |
| 1780094100 | 0.93 | 0.0384 | 4.31 | 0.9 | 0.94075 | 0.8815 | 5281 |
| 1780007700 | 0.8916 | 0.01 | 1.13 | 0.8816 | 0.9215 | 0.8816 | 3769 |
| 1779921300 | 0.8816 | -0.005 | -0.56 | 0.86 | 0.921 | 0.86 | 2985 |
| 1779834900 | 0.8866 | -0.0596 | -6.30 | 0.93 | 0.9462 | 0.8815 | 2152 |
| 1779489300 | 0.9462 | 0.0262 | 2.85 | 0.93 | 1 | 0.8823 | 1331 |
| 1779402900 | 0.92 | -0.035 | -3.66 | 0.9 | 0.92 | 0.9 | 334 |
| 1779316500 | 0.955 | -0.0202 | -2.07 | 1 | 1 | 0.8815 | 1716 |
| 1779230100 | 0.9752 | -0.0248 | -2.48 | 1 | 1.01 | 0.8901 | 1501 |
| 1779143700 | 1 | 0.08 | 8.70 | 0.92 | 1.0406 | 0.87 | 140870 |
| 1778884500 | 0.92 | 0.05 | 5.75 | 0.895001 | 0.92 | 0.895001 | 754 |
| 1778798100 | 0.87 | -0.01 | -1.14 | 0.9407 | 0.9407 | 0.87 | 4060 |
| 1778711700 | 0.88 | 0.02 | 2.33 | 0.8916 | 0.9031 | 0.8799 | 9640 |
| 1778625300 | 0.86 | 0.0185 | 2.20 | 0.86 | 0.8705 | 0.86 | 1391 |
| 1778538900 | 0.8415 | -0.0384 | -4.36 | 0.8796 | 0.9215 | 0.84 | 17400 |
| 1778279700 | 0.8799 | -0.0016 | -0.18 | 0.8799 | 0.8799 | 0.872 | 2249 |
| 1778193300 | 0.8815 | 0.0014 | 0.16 | 0.8815 | 0.9214 | 0.88 | 7925 |
| 1778106900 | 0.8801 | -0.0071 | -0.80 | 0.89 | 0.9 | 0.88 | 12031 |
| 1778020500 | 0.8872 | 0 | 0.00 | 0.888 | 0.9168 | 0.8872 | 98 |
| 1777934100 | 0.8872 | -0.0343 | -3.72 | 0.86 | 0.8872 | 0.86 | 5388 |
| 1777674900 | 0.9215 | 0.0215 | 2.39 | 0.8999 | 0.9215 | 0.8999 | 3764 |
| 1777588500 | 0.9 | 0.001 | 0.11 | 0.85 | 0.9 | 0.8415 | 3138 |
| 1777502100 | 0.899 | 0.019 | 2.16 | 0.88 | 0.899 | 0.88 | 13724 |
| 1777415700 | 0.88 | -0.01 | -1.12 | 0.9 | 0.9 | 0.88 | 3311 |
| 1777329300 | 0.89 | -0.0001 | -0.01 | 0.89 | 0.8901 | 0.89 | 631 |
| 1777070100 | 0.8901 | 0.0001 | 0.01 | 0.923 | 0.923 | 0.89 | 4651 |
| 1776983700 | 0.89 | -0.01 | -1.11 | 0.9215 | 0.946 | 0.89 | 4248 |
| 1776897300 | 0.9 | -0.0235 | -2.54 | 0.9 | 0.931897 | 0.9 | 6776 |
| 1776810900 | 0.9235 | 0.0235 | 2.61 | 0.96 | 0.9602 | 0.9 | 9021 |
| 1776724500 | 0.9 | 0 | 0.00 | 0.87 | 0.92 | 0.87 | 193409 |
| 1776465300 | 0.9 | -0.0601 | -6.26 | 0.9601 | 0.9601 | 0.9 | 1244 |
| 1776378900 | 0.9601 | -0.02 | -2.04 | 0.9701 | 0.99 | 0.9 | 5784 |
| 1776292500 | 0.9801 | 0 | 0.00 | 0.9801 | 0.9801 | 0.9801 | 4 |
| 1776206100 | 0.9801 | 0 | 0.00 | 0.98 | 1.01 | 0.98 | 1984 |
| 1776119700 | 0.9801 | -0.0099 | -1.00 | 1.04 | 1.04 | 0.980002 | 1316 |
| 1775860500 | 0.99 | -0.03 | -2.94 | 1.01 | 1.061 | 0.9801 | 1372 |
| 1775774100 | 1.02 | 0.02 | 2.00 | 0.98 | 1.02 | 0.98 | 936 |
| 1775687700 | 1 | 0.0199 | 2.03 | 1 | 1 | 0.9801 | 7616 |
| 1775601300 | 0.9801 | -0.0299 | -2.96 | 1.04 | 1.04 | 0.9801 | 3583 |
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.
