Premium
Youxin Technology Ltd (YAAS)
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 | -0.0421 | -4.12745098039 | 1.02 | 1.1 | 0.83 | 277229 | 0.97100174 | CS |
| 4 | 0.0579 | 6.29347826087 | 0.92 | 1.1 | 0.7801 | 134813 | 0.95277093 | CS |
| 12 | -0.0321 | -3.17821782178 | 1.01 | 2.57 | 0.7801 | 3290204 | 2.25384951 | CS |
| 26 | -0.7021 | -41.7916666667 | 1.68 | 2.57 | 0.7503 | 1574962 | 2.23368525 | CS |
| 52 | -1.9321 | -66.3951890034 | 2.91 | 7 | 0.045 | 11300759 | 0.31428973 | CS |
| 156 | -3.1021 | -76.0318627451 | 4.08 | 7 | 0.045 | 7768858 | 0.32075805 | CS |
| 260 | -3.1021 | -76.0318627451 | 4.08 | 7 | 0.045 | 7768858 | 0.32075805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 0.999 | 0.1089 | 12.23 | 0.8801 | 1.06 | 0.8719 | 952408 |
| 1781044500 | 0.8901 | -0.0199 | -2.19 | 0.8901 | 1.02 | 0.8701 | 233557 |
| 1780958100 | 0.91 | -0.0282 | -3.01 | 0.9 | 0.9212 | 0.85 | 49029 |
| 1780698900 | 0.9382 | -0.0018 | -0.19 | 0.93 | 0.94 | 0.83 | 52092 |
| 1780612500 | 0.94 | -0.08 | -7.84 | 1.02 | 1.02 | 0.8659 | 99060 |
| 1780526100 | 1.02 | 0.13 | 14.62 | 0.91 | 1.025 | 0.85743 | 416781 |
| 1780439700 | 0.8899 | 0.0041 | 0.46 | 0.8601 | 0.9065 | 0.85 | 29245 |
| 1780353300 | 0.8858 | 0.0157 | 1.80 | 0.87 | 0.9299 | 0.87 | 24497 |
| 1780094100 | 0.8701 | -0.0297 | -3.30 | 0.85 | 0.900051 | 0.85 | 32377 |
| 1780007700 | 0.8998 | -0.0142 | -1.55 | 0.92 | 0.9468 | 0.87 | 36375 |
| 1779921300 | 0.914 | 0.1116 | 13.91 | 0.7802 | 0.955 | 0.7802 | 365963 |
| 1779834900 | 0.8024 | -0.0176 | -2.15 | 0.7801 | 0.8175599 | 0.7801 | 28083 |
| 1779489300 | 0.8199999 | 0.0098999 | 1.22 | 0.81 | 0.8298 | 0.7801 | 25074 |
| 1779402900 | 0.8101 | 0.004 | 0.50 | 0.823 | 0.823 | 0.7801 | 25449 |
| 1779316500 | 0.8061 | -0.0044 | -0.54 | 0.8 | 0.8262 | 0.8 | 28145 |
| 1779230100 | 0.8105 | -0.041 | -4.82 | 0.851 | 0.8515 | 0.79 | 49455 |
| 1779143700 | 0.8515 | -0.0211 | -2.42 | 0.899 | 0.9 | 0.8157 | 38629 |
| 1778884500 | 0.8726 | -0.0276 | -3.07 | 0.9101 | 0.93 | 0.8701 | 29181 |
| 1778798100 | 0.9002 | -0.0113 | -1.24 | 0.92 | 0.93105 | 0.9002 | 46045 |
| 1778711700 | 0.9115 | 0.0032 | 0.35 | 0.9068 | 0.94 | 0.899951 | 48558 |
| 1778625300 | 0.9083 | 0.0662 | 7.86 | 0.8421 | 0.94 | 0.8421 | 73951 |
| 1778538900 | 0.8421 | -0.1179 | -12.28 | 0.9408 | 0.95949 | 0.8421 | 97076 |
| 1778279700 | 0.96 | -0.11 | -10.28 | 1.07 | 1.07 | 0.96 | 172712 |
| 1778193300 | 1.07 | -0.07 | -6.14 | 1.1299999 | 1.1299999 | 1.07 | 187554 |
| 1778106900 | 1.1399999 | -0.12 | -9.52 | 1.22 | 1.27 | 1.1299999 | 166671 |
| 1778020500 | 1.26 | 0.03 | 2.44 | 1.24 | 1.3 | 1.19 | 398556 |
| 1777934100 | 1.23 | -0.05 | -3.91 | 1.28 | 1.4 | 1.23 | 247420 |
| 1777674900 | 1.28 | 0.1 | 8.47 | 1.21 | 1.34 | 1.21 | 391922 |
| 1777588500 | 1.18 | -0.1 | -7.81 | 1.23 | 1.33 | 1.1299999 | 576893 |
| 1777502100 | 1.28 | -0.26 | -16.88 | 1.52 | 1.5899 | 1.26 | 1392995 |
| 1777415700 | 1.54 | -0.78 | -33.62 | 1.66 | 1.68 | 1.2549999 | 3959583 |
| 1777329300 | 2.32 | 1.39 | 149.62 | 1.445 | 2.57 | 1.28 | 179173836 |
| 1777070100 | 0.9294 | -0.0106 | -1.13 | 0.9308 | 0.9398 | 0.9117 | 14232 |
| 1776983700 | 0.94 | -0.015977 | -1.67 | 0.98 | 0.98 | 0.93 | 16589 |
| 1776897300 | 0.955977 | 0.022977 | 2.46 | 0.9389 | 0.957 | 0.9389 | 17885 |
| 1776810900 | 0.933 | -0.0319 | -3.31 | 0.9949 | 0.9949 | 0.9301 | 15858 |
| 1776724500 | 0.9649 | 0.0359 | 3.86 | 0.9338 | 0.9672 | 0.9338 | 23662 |
| 1776465300 | 0.929 | -0.0392 | -4.05 | 0.9488 | 1.02 | 0.929 | 60526 |
| 1776378900 | 0.9682 | -0.0102 | -1.04 | 0.9761 | 1.0175 | 0.9682 | 65136 |
| 1776292500 | 0.9784 | -0.0416 | -4.08 | 0.9902 | 1.03 | 0.9301 | 60363 |
| 1776206100 | 1.02 | -0.01 | -0.97 | 1.07 | 1.0712 | 0.9987 | 34261 |
| 1776119700 | 1.03 | 0.05 | 5.46 | 0.977 | 1.0899 | 0.977 | 363516 |
| 1775860500 | 0.9767 | 0.0167 | 1.74 | 0.928 | 0.9767 | 0.928 | 10473 |
| 1775774100 | 0.96 | -0.01 | -1.03 | 0.9345 | 0.96 | 0.9345 | 6182 |
| 1775687700 | 0.97 | 0 | 0.00 | 0.9499 | 0.9889 | 0.9303 | 9102 |
| 1775601300 | 0.97 | 0.0202 | 2.13 | 0.9348 | 0.97 | 0.929 | 36367 |
| 1775514900 | 0.9498 | -0.0158 | -1.64 | 0.9463 | 0.95 | 0.9213 | 61658 |
| 1775169300 | 0.9656 | 0.0176 | 1.86 | 0.9354 | 0.99 | 0.9201 | 57902 |
| 1775082900 | 0.948 | -0.0219 | -2.26 | 0.9414 | 0.95 | 0.92 | 10242 |
| 1774996500 | 0.9699 | 0.0011 | 0.11 | 0.9466 | 0.9699 | 0.93 | 23365 |
| 1774910100 | 0.9688 | -0.0012 | -0.12 | 0.9697 | 0.98 | 0.9203 | 12843 |
| 1774650900 | 0.97 | -0.0099 | -1.01 | 1.01 | 1.01 | 0.882604 | 32795 |
| 1774564500 | 0.9799 | 0.0312 | 3.29 | 0.9352 | 0.9799 | 0.92 | 333163 |
| 1774478100 | 0.9487 | 0.0186 | 2.00 | 0.9406 | 0.9998 | 0.9302 | 9278 |
| 1774391700 | 0.9301 | -0.0599 | -6.05 | 0.95005 | 0.9605 | 0.9301 | 29860 |
| 1774305300 | 0.99 | 0.0161 | 1.65 | 1 | 1 | 0.910101 | 14963 |
| 1774046100 | 0.9739 | -0.0361 | -3.57 | 1.02 | 1.02 | 0.9601 | 10616 |
| 1773959700 | 1.01 | -0.02 | -1.94 | 1.01 | 1.03 | 0.963 | 48961 |
| 1773873300 | 1.03 | 0.03 | 3.00 | 0.908 | 1.03 | 0.889 | 89767 |
| 1773786900 | 1 | 0.199 | 24.84 | 0.8 | 1.04 | 0.79 | 384842 |
| 1773700500 | 0.801 | 0.031 | 4.03 | 0.78 | 0.8188 | 0.78 | 13439 |
| 1773441300 | 0.77 | -0.02 | -2.53 | 0.79 | 0.799899 | 0.7503 | 14792 |
| 1773354900 | 0.79 | -0.058288 | -6.87 | 0.86 | 0.86 | 0.77 | 58452 |
| 1773268500 | 0.848288 | -0.051712 | -5.75 | 0.893 | 0.8998 | 0.8290999 | 73797 |
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.
