Premium
Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.77777777778 | 1.8 | 1.85 | 1.6302 | 36001 | 1.75508942 | CS |
| 4 | -0.02 | -1.12994350282 | 1.77 | 1.88 | 1.4 | 246002 | 1.67583842 | CS |
| 12 | 0.02 | 1.15606936416 | 1.73 | 2.65 | 1.38 | 207032 | 1.76566983 | CS |
| 26 | 0.17 | 10.7594936709 | 1.58 | 2.65 | 1.38 | 120156 | 1.79446158 | CS |
| 52 | -0.943 | -35.0167099889 | 2.693 | 7.4 | 1.38 | 609305 | 3.1241636 | CS |
| 156 | -30 | -94.4881889764 | 31.75 | 39.75 | 1.38 | 385525 | 7.8206543 | CS |
| 260 | -409.5 | -99.5744680851 | 411.25 | 2596.75 | 1.38 | 529824 | 147.26589061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.8 | 0.08 | 4.65 | 1.69 | 1.83 | 1.68 | 32260 |
| 1738625700 | 1.72 | -0.1 | -5.49 | 1.75 | 1.83 | 1.67 | 85718 |
| 1738366500 | 1.82 | 0.09 | 5.20 | 1.7 | 1.85 | 1.6302 | 29572 |
| 1738280100 | 1.73 | -0.02 | -1.14 | 1.74 | 1.85 | 1.6835 | 10691 |
| 1738193700 | 1.75 | -0.07 | -3.58 | 1.8 | 1.8 | 1.66 | 22373 |
| 1738107300 | 1.815 | 0.03 | 1.97 | 1.82 | 1.88 | 1.74 | 216395 |
| 1738020900 | 1.78 | 0.12 | 6.97 | 1.66 | 1.84 | 1.5517 | 73052 |
| 1737761700 | 1.664 | 0.03 | 2.09 | 1.6299999 | 1.6994 | 1.57 | 11945 |
| 1737675300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737588900 | 1.6299999 | 0.13 | 8.67 | 1.54 | 1.67 | 1.54 | 17085 |
| 1737502500 | 1.5 | -0.17 | -10.18 | 1.69 | 1.69 | 1.459 | 67631 |
| 1737156900 | 1.67 | 0.01 | 0.60 | 1.6399999 | 1.68 | 1.6 | 39728 |
| 1737070500 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.5647 | 6684 |
| 1736984100 | 1.6399999 | 0.02 | 1.55 | 1.62 | 1.73 | 1.56 | 34544 |
| 1736897700 | 1.615 | -0.03 | -1.52 | 1.54 | 1.668 | 1.54 | 49777 |
| 1736811300 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.69 | 1.4 | 501938 |
| 1736552100 | 1.67 | -0.04 | -2.32 | 1.69 | 1.75 | 1.65 | 2963010 |
| 1736379300 | 1.7096 | -0.06 | -3.41 | 1.75 | 1.77 | 1.67 | 21816 |
| 1736292900 | 1.77 | -0.05 | -2.75 | 1.8 | 1.84 | 1.76 | 16878 |
| 1736206500 | 1.82 | -0.06 | -3.19 | 1.86 | 1.89 | 1.82 | 27973 |
| 1735947300 | 1.88 | 0.12 | 6.82 | 1.68 | 1.88 | 1.68 | 42030 |
| 1735860900 | 1.76 | 0.05 | 2.92 | 1.65 | 1.8 | 1.65 | 21453 |
| 1735688100 | 1.71 | -0.02 | -1.16 | 1.83 | 1.83 | 1.6400999 | 107719 |
| 1735601700 | 1.73 | 0.04 | 2.37 | 1.66 | 1.79 | 1.55 | 74641 |
| 1735342500 | 1.69 | -0.07 | -3.98 | 1.81 | 1.81 | 1.45 | 262624 |
| 1735256100 | 1.76 | -0.26 | -12.87 | 1.83 | 1.97 | 1.68 | 3151111 |
| 1735077840 | 2.02 | 0.25 | 14.14 | 1.76 | 2.65 | 1.59 | 2186195 |
| 1734996900 | 1.7698 | 0.31 | 21.22 | 1.47 | 1.85 | 1.46 | 163236 |
| 1734737700 | 1.46 | 0 | 0.00 | 1.48 | 1.52 | 1.45 | 57318 |
| 1734651300 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.3799999 | 61708 |
| 1734564900 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.5 | 4608 |
| 1734478500 | 1.53 | -0.04 | -2.55 | 1.53 | 1.565 | 1.5 | 16181 |
| 1734392100 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.52 | 15817 |
| 1734132900 | 1.58 | 0.07 | 4.48 | 1.52 | 1.62 | 1.5064 | 16514 |
| 1734046500 | 1.5122 | -0.06 | -3.68 | 1.57 | 1.61 | 1.51 | 6452 |
| 1733960100 | 1.57 | -0.03 | -1.88 | 1.62 | 1.66 | 1.49 | 37258 |
| 1733873700 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.73 | 1.55 | 61163 |
| 1733787300 | 1.6299999 | 0.06 | 3.82 | 1.59 | 1.85 | 1.42 | 175010 |
| 1733528100 | 1.57 | -0.13 | -7.65 | 1.65 | 1.66 | 1.43 | 128171 |
| 1733441700 | 1.7 | -0.03 | -1.73 | 1.68 | 1.7 | 1.68 | 2385 |
| 1733355300 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.6901 | 3274 |
| 1733268900 | 1.74 | 0.04 | 2.35 | 1.73 | 1.74 | 1.66 | 4004 |
| 1733182500 | 1.7 | -0.02 | -1.01 | 1.79 | 1.79 | 1.67 | 12775 |
| 1732917840 | 1.7174 | 0.02 | 1.02 | 1.76 | 1.7762 | 1.7174 | 1178 |
| 1732750500 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7999 | 1.66 | 5923 |
| 1732664100 | 1.69 | -0.05 | -2.87 | 1.74 | 1.77 | 1.67 | 1192 |
| 1732577700 | 1.74 | -0.04 | -2.25 | 1.81 | 1.81 | 1.73 | 7370 |
| 1732318500 | 1.78 | 0.04 | 2.30 | 1.76 | 1.78 | 1.73 | 4077 |
| 1732232100 | 1.74 | -0.01 | -0.57 | 1.77 | 1.83 | 1.69 | 16040 |
| 1732145700 | 1.75 | 0.11 | 6.71 | 1.65 | 1.89 | 1.65 | 123644 |
| 1732059300 | 1.6399999 | 0.06 | 3.80 | 1.6399999 | 1.8 | 1.585 | 125620 |
| 1731972900 | 1.58 | -0.03 | -1.86 | 1.61 | 1.65 | 1.58 | 10050 |
| 1731713700 | 1.61 | -0.02 | -1.47 | 1.65 | 1.695 | 1.61 | 7668 |
| 1731627300 | 1.6339999 | -0.13 | -7.37 | 1.76 | 1.85 | 1.6 | 35679 |
| 1731540900 | 1.764 | 0.05 | 3.16 | 1.7 | 1.8088 | 1.7 | 34340 |
| 1731454500 | 1.71 | -0.09 | -5.00 | 1.73 | 1.7761 | 1.71 | 16089 |
| 1731368100 | 1.8 | 0.1 | 5.88 | 1.79 | 1.8 | 1.7 | 27324 |
| 1731108900 | 1.7 | -0.04 | -2.30 | 1.77 | 1.78 | 1.7 | 11487 |
| 1731022500 | 1.74 | -0.06 | -3.33 | 1.81 | 1.8568 | 1.74 | 16244 |
| 1730936100 | 1.8 | -0.03 | -1.64 | 1.91 | 1.91 | 1.7803 | 9604 |
| 1730849700 | 1.83 | 0.09 | 5.17 | 1.75 | 1.85 | 1.75 | 11467 |
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
