Premium
Zhongchao Inc (ZCMD)
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 | -0.04 | -3.22580645161 | 1.24 | 1.3377 | 1.2 | 1997 | 1.24157468 | CS |
| 4 | -0.25 | -17.2413793103 | 1.45 | 1.59 | 1.2 | 4029 | 1.27396378 | CS |
| 12 | -0.83 | -40.8866995074 | 2.03 | 2.28 | 1.2 | 6770 | 1.58203301 | CS |
| 26 | -0.05 | -4 | 1.25 | 2.97 | 1.03 | 368207 | 2.32405322 | CS |
| 52 | -0.67 | -35.8288770053 | 1.87 | 3.1 | 1.0094 | 529437 | 1.93494941 | CS |
| 156 | -16.2 | -93.1034482759 | 17.4 | 17.5 | 1.0094 | 198872 | 2.77027199 | CS |
| 260 | -22.8 | -95 | 24 | 74.9 | 1.0094 | 317482 | 16.12141716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.2 | -0.1 | -7.69 | 1.31 | 1.31 | 1.2 | 4737 |
| 1741304100 | 1.3 | 0.02 | 1.56 | 1.21 | 1.3376999 | 1.21 | 506 |
| 1741217700 | 1.28 | 0 | 0.00 | 1.25 | 1.28 | 1.22 | 220 |
| 1741131300 | 1.28 | 0.06 | 4.92 | 1.25 | 1.28 | 1.2 | 4244 |
| 1741044900 | 1.22 | 0 | 0.00 | 1.24 | 1.24 | 1.22 | 420 |
| 1740785700 | 1.22 | -0.01 | -0.81 | 1.28 | 1.31 | 1.22 | 887 |
| 1740699300 | 1.23 | 0 | 0.00 | 1.24 | 1.28 | 1.23 | 1788 |
| 1740612900 | 1.23 | 0.01 | 0.82 | 1.23 | 1.3289 | 1.23 | 3339 |
| 1740526500 | 1.22 | -0.14 | -10.29 | 1.36 | 1.59 | 1.2 | 40389 |
| 1740440100 | 1.36 | -0.03 | -2.16 | 1.3 | 1.3899999 | 1.3 | 1664 |
| 1740180900 | 1.3899999 | -0.05 | -3.47 | 1.4 | 1.44 | 1.389 | 9973 |
| 1740094500 | 1.44 | 0.05 | 3.60 | 1.5 | 1.5 | 1.3799999 | 675 |
| 1740008100 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.4501 | 1.367 | 4827 |
| 1739921700 | 1.36 | -0.03 | -2.16 | 1.36 | 1.3899999 | 1.36 | 110 |
| 1739576100 | 1.3899999 | -0.06 | -4.01 | 1.45 | 1.45 | 1.37 | 1008 |
| 1739489700 | 1.4481 | 0.06 | 4.18 | 1.35 | 1.4481 | 1.35 | 303 |
| 1739403300 | 1.3899999 | -0.06 | -4.14 | 1.44 | 1.44 | 1.3899999 | 520 |
| 1739316900 | 1.45 | 0.05 | 3.56 | 1.4 | 1.45 | 1.3801 | 1786 |
| 1739230500 | 1.4000999 | -0.05 | -3.44 | 1.45 | 1.45 | 1.4 | 1414 |
| 1738971300 | 1.45 | -0.01 | -0.34 | 1.55 | 1.55 | 1.357 | 5038 |
| 1738884900 | 1.455 | 0 | 0.00 | 1.47 | 1.47 | 1.455 | 194 |
| 1738798500 | 1.455 | -0.04 | -2.98 | 1.45 | 1.455 | 1.45 | 718 |
| 1738712100 | 1.4997 | -0.01 | -0.68 | 1.46 | 1.4997 | 1.415 | 1968 |
| 1738625700 | 1.51 | 0.11 | 7.86 | 1.3799999 | 1.51 | 1.34 | 4448 |
| 1738366500 | 1.4 | -0 | -0.06 | 1.41 | 1.5 | 1.4 | 6297 |
| 1738280100 | 1.4008 | 0.02 | 1.51 | 1.5457 | 1.5457 | 1.4008 | 3794 |
| 1738193700 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.49 | 1.37 | 2990 |
| 1738107300 | 1.3899999 | -0.03 | -2.11 | 1.32 | 1.46 | 1.32 | 8579 |
| 1738020900 | 1.42 | 0.01 | 0.71 | 1.36 | 1.5 | 1.36 | 2559 |
| 1737761700 | 1.41 | 0.05 | 3.68 | 1.3899999 | 1.6299999 | 1.3899999 | 3489 |
| 1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737588900 | 1.36 | -0.11 | -7.48 | 1.6 | 1.6 | 1.36 | 10399 |
| 1737502500 | 1.47 | -0.01 | -0.68 | 1.48 | 1.62 | 1.41 | 5909 |
| 1737156900 | 1.48 | 0.07 | 4.96 | 1.46 | 1.55 | 1.4201 | 6930 |
| 1737070500 | 1.41 | -0.01 | -0.70 | 1.31 | 1.61 | 1.31 | 16159 |
| 1736984100 | 1.42 | -0.38 | -21.00 | 1.75 | 1.75 | 1.33 | 30156 |
| 1736897700 | 1.7975 | 0.05 | 2.71 | 1.6399999 | 1.7975 | 1.6399999 | 913 |
| 1736811300 | 1.75 | -0.04 | -2.23 | 1.76 | 1.81 | 1.71 | 1816 |
| 1736552100 | 1.79 | -0.07 | -3.76 | 1.86 | 1.86 | 1.79 | 1731 |
| 1736379300 | 1.86 | -0.09 | -4.62 | 1.93 | 1.95 | 1.81 | 5587 |
| 1736292900 | 1.95 | 0.11 | 5.98 | 1.87 | 2.2799999 | 1.74 | 39687 |
| 1736206500 | 1.84 | 0.11 | 6.36 | 1.66 | 1.9 | 1.66 | 39217 |
| 1735947300 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.7 | 1544 |
| 1735860900 | 1.7 | 0.08 | 4.94 | 1.68 | 1.7 | 1.62 | 739 |
| 1735688100 | 1.62 | -0.07 | -4.14 | 1.61 | 1.76 | 1.5316 | 5239 |
| 1735601700 | 1.69 | 0.04 | 2.42 | 1.6399999 | 1.84 | 1.615 | 9529 |
| 1735342500 | 1.65 | -0.04 | -2.37 | 1.6299999 | 1.68 | 1.6 | 22783 |
| 1735256100 | 1.69 | 0.08 | 4.97 | 1.51 | 1.7 | 1.51 | 13101 |
| 1735077840 | 1.61 | -0.24 | -12.97 | 1.71 | 1.82 | 1.59 | 14768 |
| 1734996900 | 1.85 | 0.04 | 2.21 | 1.81 | 1.905 | 1.81 | 1977 |
| 1734737700 | 1.81 | -0.13 | -6.81 | 1.86 | 1.96 | 1.7547 | 3159 |
| 1734651300 | 1.9423 | -0.08 | -3.78 | 1.78 | 1.96 | 1.78 | 5325 |
| 1734564900 | 2.0187 | 0 | 0.00 | 1.93 | 2.0187 | 1.89 | 623 |
| 1734478500 | 2.0187 | -0.04 | -2.00 | 1.96 | 2.0187 | 1.88 | 6577 |
| 1734392100 | 2.06 | 0.02 | 1.13 | 2.0299999 | 2.145 | 1.9114 | 6447 |
| 1734132900 | 2.037 | -0.24 | -10.59 | 2.11 | 2.1897 | 1.9831 | 12966 |
| 1734046500 | 2.2782 | -0.14 | -5.86 | 2.25 | 2.36 | 2.06 | 11124 |
| 1733960100 | 2.42 | -0.08 | -3.20 | 2.44 | 2.5 | 2.02 | 70067 |
| 1733873700 | 2.5 | 0.44 | 21.07 | 2.06 | 2.5 | 1.7281 | 64130 |
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
