Premium
China SXT Pharmaceuticals Inc (SXTC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -7.19424460432 | 2.78 | 3.09 | 2.45 | 29780 | 2.78787965 | CS |
| 4 | -1.72 | -40 | 4.3 | 5.6979 | 2.45 | 47646 | 3.41980962 | CS |
| 12 | 2.0548 | 391.241431835 | 0.5252 | 5.6979 | 0.3111 | 733513 | 0.97856916 | CS |
| 26 | 1.8865 | 272.025955299 | 0.6935 | 5.6979 | 0.3 | 883466 | 0.67366255 | CS |
| 52 | 0.91 | 54.4910179641 | 1.67 | 5.6979 | 0.3 | 899452 | 0.93773957 | CS |
| 156 | -4.075 | -61.2321562735 | 6.655 | 57 | 0.3 | 1060446 | 5.73533088 | CS |
| 260 | -10.695 | -80.5649717514 | 13.275 | 73 | 0.3 | 2266852 | 12.33805132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 2.4949 | -0.25 | -9.23 | 2.68 | 2.73 | 2.49 | 33729 |
| 1743201300 | 2.7487 | 0.03 | 1.06 | 2.7 | 2.875 | 2.7 | 14714 |
| 1743114900 | 2.72 | -0.05 | -1.81 | 2.77 | 2.8822 | 2.66 | 21744 |
| 1743028500 | 2.77 | -0.31 | -10.06 | 3.0099999 | 3.02 | 2.77 | 37857 |
| 1742942100 | 3.08 | 0.27 | 9.61 | 2.7799999 | 3.09 | 2.7305 | 42011 |
| 1742855700 | 2.81 | 0.18 | 6.84 | 2.68 | 2.88 | 2.66 | 22355 |
| 1742596500 | 2.63 | -0.14 | -5.05 | 2.77 | 2.81 | 2.63 | 8975 |
| 1742510100 | 2.77 | 0.1 | 3.69 | 2.67 | 2.7805 | 2.63 | 12450 |
| 1742423700 | 2.6713 | -0.13 | -4.74 | 2.79 | 2.82 | 2.6 | 23479 |
| 1742337300 | 2.8041999 | 0.18 | 7.03 | 2.65 | 2.8322 | 2.63 | 37330 |
| 1742250900 | 2.62 | -0.2 | -7.09 | 2.9 | 2.9 | 2.59 | 36670 |
| 1741991700 | 2.82 | 0.04 | 1.44 | 2.87 | 2.9979 | 2.8001 | 82900 |
| 1741905300 | 2.7799999 | -0.33 | -10.61 | 2.99 | 3.0968 | 2.75 | 35203 |
| 1741818900 | 3.11 | 0.12 | 4.01 | 2.92 | 3.175 | 2.9001 | 24361 |
| 1741732500 | 2.99 | 0.22 | 7.94 | 2.79 | 3 | 2.79 | 62725 |
| 1741646100 | 2.77 | -1.54 | -35.77 | 3.97 | 4.11 | 2.74 | 162717 |
| 1741390500 | 4.3129 | -1.23 | -22.15 | 5.5 | 5.5 | 4.2699999 | 117605 |
| 1741304100 | 5.54 | 0.54 | 10.69 | 4.8036 | 5.6979 | 4.8036 | 82206 |
| 1741217700 | 5.005 | 0.32 | 6.72 | 4.675 | 5.15 | 4.6101 | 41002 |
| 1741131300 | 4.69 | 0.19 | 4.22 | 4.4518 | 4.7 | 4.3 | 44695 |
| 1741044900 | 4.5 | -0.01 | -0.22 | 4.3099999 | 4.5396 | 4.221 | 81927 |
| 1740785700 | 4.51 | 0.01 | 0.22 | 4.38 | 5.1896 | 4.3 | 125556 |
| 1740699300 | 4.5 | -0.09 | -1.96 | 4.47 | 4.7276999 | 4.18 | 106987 |
| 1740612900 | 4.59 | -0.42 | -8.38 | 4.87 | 5.2699999 | 4.42 | 202941 |
| 1740526500 | 5.01 | 4.17 | 496.43 | 4.0218 | 5.21 | 3.22 | 1235616 |
| 1740440100 | 0.84 | 0.4979 | 145.54 | 0.3464 | 0.98 | 0.3111 | 28908536 |
| 1740180900 | 0.3421 | -0.0326 | -8.70 | 0.38 | 0.4349 | 0.34 | 1550658 |
| 1740094500 | 0.3747 | -0.0014 | -0.37 | 0.3852999 | 0.4099999 | 0.3659 | 280375 |
| 1740008100 | 0.3761 | -0.0019 | -0.50 | 0.3883 | 0.3895989 | 0.3725 | 95962 |
| 1739921700 | 0.378 | -0.004 | -1.05 | 0.391 | 0.395401 | 0.368 | 88877 |
| 1739576100 | 0.382 | -0.004 | -1.04 | 0.405 | 0.405 | 0.3789 | 68310 |
| 1739489700 | 0.386 | -0.007 | -1.78 | 0.39 | 0.394 | 0.3788 | 61646 |
| 1739403300 | 0.393 | 0.0165 | 4.38 | 0.3801 | 0.397 | 0.3706999 | 110450 |
| 1739316900 | 0.3765 | -0.007 | -1.83 | 0.38 | 0.385 | 0.3706999 | 49708 |
| 1739230500 | 0.3835 | -0.0012 | -0.31 | 0.3706999 | 0.3898 | 0.3706999 | 102890 |
| 1738971300 | 0.3847 | -0.012 | -3.02 | 0.38 | 0.395399 | 0.3706 | 115181 |
| 1738884900 | 0.3967 | 0.0016 | 0.40 | 0.3832 | 0.4018 | 0.3832 | 48113 |
| 1738798500 | 0.3951 | -0.0039 | -0.98 | 0.3751 | 0.399 | 0.368 | 202670 |
| 1738712100 | 0.399 | 0.0035 | 0.88 | 0.40945 | 0.4099 | 0.372128 | 92965 |
| 1738625700 | 0.3955 | -0.0145 | -3.54 | 0.4007 | 0.4089999 | 0.388 | 120017 |
| 1738366500 | 0.4099999 | -0.0008 | -0.19 | 0.4079999 | 0.4482 | 0.3967 | 298549 |
| 1738280100 | 0.4108 | -0.0002 | -0.05 | 0.4168 | 0.43315 | 0.386 | 222603 |
| 1738193700 | 0.4109999 | -0.036 | -8.05 | 0.459 | 0.46 | 0.4000099 | 634003 |
| 1738107300 | 0.447 | -0.012 | -2.61 | 0.474 | 0.474 | 0.4184 | 831753 |
| 1738020900 | 0.459 | 0.027 | 6.25 | 0.46 | 0.4733 | 0.4443 | 542300 |
| 1737761700 | 0.432 | 0.0210001 | 5.11 | 0.4 | 0.4433 | 0.4 | 506771 |
| 1737675300 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 0 |
| 1737588900 | 0.4109999 | -0.0148 | -3.48 | 0.4004 | 0.4335 | 0.381 | 132905 |
| 1737502500 | 0.4258 | 0.0154 | 3.75 | 0.4102 | 0.4295 | 0.4 | 102875 |
| 1737156900 | 0.4104 | 0.0004001 | 0.10 | 0.4099999 | 0.435 | 0.4 | 188942 |
| 1737070500 | 0.4099999 | 0.0173999 | 4.43 | 0.3829 | 0.4239 | 0.38 | 85490 |
| 1736984100 | 0.3926 | -0.0097 | -2.41 | 0.4003 | 0.419099 | 0.3607 | 216647 |
| 1736897700 | 0.4023 | -0.0197 | -4.67 | 0.4093 | 0.4299 | 0.379 | 196435 |
| 1736811300 | 0.422 | -0.0473 | -10.08 | 0.4552 | 0.467999 | 0.3827999 | 294395 |
| 1736552100 | 0.4693 | -0.0165 | -3.40 | 0.4702 | 0.485 | 0.4415 | 487922 |
| 1736379300 | 0.4858 | -0.0541 | -10.02 | 0.5021 | 0.505 | 0.462114 | 398310 |
| 1736292900 | 0.5399 | 0.0121 | 2.29 | 0.535 | 0.55 | 0.475 | 1204512 |
| 1736206500 | 0.5278 | 0.0088 | 1.70 | 0.52 | 0.5999 | 0.505 | 3533082 |
| 1735947300 | 0.519 | 0.0313 | 6.42 | 0.474499 | 0.524499 | 0.4603 | 671101 |
| 1735860900 | 0.4877 | -0.0204 | -4.01 | 0.4721 | 0.51 | 0.4451 | 788868 |
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
