Premium
Star Fashion Culture Holdings Ltd (STFS)
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 | -0.43 | -4.28713858425 | 10.03 | 12.8 | 9.21 | 64373 | 10.29513276 | CS |
| 4 | -0.52 | -5.13833992095 | 10.12 | 12.8 | 6.7 | 235334 | 9.77175845 | CS |
| 12 | 5.54 | 136.45320197 | 4.06 | 19.65 | 3.34 | 239800 | 8.72182275 | CS |
| 26 | 9.4635 | 6932.96703297 | 0.1365 | 19.65 | 0.02 | 2464175 | 0.49909356 | CS |
| 52 | 8.44 | 727.586206897 | 1.16 | 19.65 | 0.02 | 3416257 | 0.44073503 | CS |
| 156 | 5.85 | 156 | 3.75 | 19.65 | 0.02 | 2417319 | 0.93104072 | CS |
| 260 | 5.85 | 156 | 3.75 | 19.65 | 0.02 | 2417319 | 0.93104072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 9.61 | -0.59 | -5.78 | 10.29 | 10.29 | 9.61 | 22398 |
| 1780958100 | 10.2 | -0.5 | -4.67 | 10.8 | 11.595 | 9.8699999 | 37909 |
| 1780698900 | 10.7 | -0.05 | -0.47 | 10.02 | 12.1 | 10.02 | 42089 |
| 1780612500 | 10.75 | 0.8 | 8.04 | 10.2 | 12.8 | 9.9949999 | 95720 |
| 1780526100 | 9.95 | 0.15 | 1.48 | 9.6 | 10.51 | 9.6 | 101086 |
| 1780439700 | 9.805 | -0.2 | -1.95 | 10.03 | 10.19 | 9.21 | 45061 |
| 1780353300 | 10 | -0.38 | -3.66 | 10.2 | 11 | 9.95 | 153834 |
| 1780094100 | 10.38 | -0.43 | -3.98 | 10.9 | 10.9 | 9.7 | 44914 |
| 1780007700 | 10.81 | 1.66 | 18.14 | 9.7 | 11.5 | 9.36 | 675405 |
| 1779921300 | 9.15 | -0.17 | -1.82 | 9.57 | 9.6499 | 9.05 | 75888 |
| 1779834900 | 9.32 | 1.82 | 24.27 | 8.61 | 9.65 | 8 | 639798 |
| 1779489300 | 7.5 | -1.21 | -13.89 | 7.72 | 9.72 | 7.5 | 138669 |
| 1779402900 | 8.71 | -0.75 | -7.93 | 9.51 | 10.0368 | 8.1001 | 1127480 |
| 1779316500 | 9.46 | 1.95 | 25.97 | 7.63 | 9.96 | 7.63 | 31063 |
| 1779230100 | 7.51 | -0.49 | -6.13 | 8.22 | 8.22 | 7.29 | 10595 |
| 1779143700 | 8 | -2.75 | -25.58 | 10.6 | 10.6 | 6.7 | 29183 |
| 1778884500 | 10.75 | -0.06 | -0.56 | 10.51 | 11.67 | 10.22 | 335636 |
| 1778798100 | 10.81 | 0.53 | 5.16 | 10.47 | 11 | 10.12 | 458138 |
| 1778711700 | 10.28 | 0.18 | 1.79 | 10.28 | 10.28 | 10.02 | 316044 |
| 1778625300 | 10.0994 | 0.1 | 0.99 | 10.12 | 10.46 | 9.99 | 112830 |
| 1778538900 | 10 | -0.01 | -0.10 | 10 | 10.4874 | 10 | 118129 |
| 1778279700 | 10.01 | 2.01 | 25.13 | 8.1 | 19.65 | 8 | 1632945 |
| 1778193300 | 8 | 0.08 | 1.01 | 6.8 | 8.3699 | 6.28 | 250264 |
| 1778106900 | 7.92 | 3.89 | 96.53 | 3.9138 | 8.9899 | 3.91 | 7228253 |
| 1778020500 | 4.03 | -0.01 | -0.25 | 3.965 | 4.03 | 3.9 | 3223 |
| 1777934100 | 4.04 | 0 | 0.00 | 3.8 | 4.04 | 3.8 | 1665 |
| 1777674900 | 4.04 | 0 | 0.12 | 3.93 | 4.04 | 3.8533 | 882 |
| 1777588500 | 4.035 | 0.02 | 0.37 | 4.01 | 4.035 | 3.91 | 1286 |
| 1777502100 | 4.0199999 | 0 | 0.00 | 3.88 | 4.0199999 | 3.82 | 2563 |
| 1777415700 | 4.0199999 | 0.01 | 0.25 | 3.82 | 4.0199999 | 3.82 | 1393 |
| 1777329300 | 4.01 | 0 | 0.00 | 3.94 | 4.01 | 3.94 | 457 |
| 1777070100 | 4.01 | -0.03 | -0.74 | 3.94 | 4.01 | 3.94 | 3510 |
| 1776983700 | 4.04 | 0 | 0.00 | 3.88 | 4.04 | 3.8087 | 5464 |
| 1776897300 | 4.04 | 0.02 | 0.50 | 3.92 | 4.04 | 3.7905 | 2376 |
| 1776810900 | 4.0199999 | -0.06 | -1.47 | 3.91 | 4.0199999 | 3.824 | 1322 |
| 1776724500 | 4.08 | 0.07 | 1.75 | 3.89 | 4.08 | 3.66 | 11987 |
| 1776465300 | 4.01 | -0.01 | -0.25 | 4.05 | 4.05 | 3.72 | 8827 |
| 1776378900 | 4.0199999 | -0.01 | -0.25 | 3.96 | 4.03 | 3.8348 | 2330 |
| 1776292500 | 4.03 | 0.01 | 0.25 | 3.92 | 4.05 | 3.34 | 17516 |
| 1776206100 | 4.0199999 | -0.01 | -0.25 | 3.94 | 4.0199999 | 3.81 | 2269 |
| 1776119700 | 4.03 | 0.02 | 0.50 | 3.94 | 4.03 | 3.905 | 3300 |
| 1775860500 | 4.01 | 0 | 0.00 | 3.93 | 4.01 | 3.89 | 5760 |
| 1775774100 | 4.01 | -0.02 | -0.50 | 4.08 | 4.0894 | 3.89 | 1398 |
| 1775687700 | 4.03 | -0.01 | -0.25 | 3.8728 | 4.1 | 3.8728 | 2137 |
| 1775601300 | 4.04 | 0.01 | 0.25 | 3.96 | 4.18 | 3.85 | 5717 |
| 1775514900 | 4.03 | 0 | 0.00 | 4.0199999 | 4.18 | 3.8001 | 1609 |
| 1775169300 | 4.03 | -0.06 | -1.47 | 3.975 | 4.19 | 3.82 | 5430 |
| 1775082900 | 4.09 | 0.08 | 2.00 | 3.95 | 4.09 | 3.92 | 5754 |
| 1774996500 | 4.01 | -0.02 | -0.50 | 3.95 | 4.03 | 3.8 | 19537 |
| 1774910100 | 4.03 | 0.02 | 0.50 | 3.95 | 4.09 | 3.71 | 13023 |
| 1774650900 | 4.01 | -0.02 | -0.50 | 3.96 | 4.01 | 3.8 | 12211 |
| 1774564500 | 4.03 | 0.17 | 4.40 | 3.81 | 4.05 | 3.7 | 5502 |
| 1774478100 | 3.86 | -0.17 | -4.22 | 4.03 | 4.03 | 3.845 | 2856 |
| 1774391700 | 4.03 | -0.03 | -0.74 | 4.01 | 4.03 | 3.925 | 3937 |
| 1774305300 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.15 | 3.66 | 11112 |
| 1774046100 | 4.04 | -0.04 | -0.98 | 4.01 | 4.08 | 3.79 | 2942 |
| 1773959700 | 4.08 | 0.07 | 1.75 | 3.9 | 4.08 | 3.51 | 16489 |
| 1773873300 | 4.01 | -0.04 | -0.99 | 3.99 | 4.15 | 3.89 | 11947 |
| 1773786900 | 4.05 | -0.08 | -1.94 | 4.0599999 | 4.16 | 3.8873 | 9082 |
| 1773700500 | 4.13 | 0.06 | 1.47 | 3.91 | 4.18 | 3.7 | 32100 |
| 1773441300 | 4.07 | 0.06 | 1.41 | 3.95 | 4.15 | 2.7667 | 118947 |
| 1773354900 | 4.01344 | -0.14 | -3.43 | 3.928 | 4.1 | 3.592 | 48274 |
| 1773268500 | 4.156 | 0.15 | 3.69 | 4.08 | 4.2 | 3.6 | 29971 |
| 1773182100 | 4.008 | -0.3 | -7.05 | 3.928 | 4.2 | 3.824 | 16953 |
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.
