Premium
Kuaishou Technology (5Y0)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.051 | -0.994539781591 | 5.128 | 5.158 | 4.9749999 | 788 | 5.04009932 | DE |
| 4 | -0.613 | -10.7732864675 | 5.69 | 5.956 | 4.9749999 | 803 | 5.57936257 | DE |
| 12 | -0.687 | -11.9188063845 | 5.764 | 6.362 | 4.9749999 | 616 | 5.67449393 | DE |
| 26 | -0.153 | -2.92543021033 | 5.23 | 7.332 | 4.3445 | 727 | 5.49835686 | DE |
| 52 | -0.879 | -14.758226998 | 5.956 | 7.494 | 4.3445 | 871 | 5.86314489 | DE |
| 156 | -2.289 | -31.0752104263 | 7.366 | 7.92 | 4.3445 | 759 | 5.93341107 | DE |
| 260 | -2.289 | -31.0752104263 | 7.366 | 7.92 | 4.3445 | 759 | 5.93341107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 5.158 | 0.18 | 3.65 | 5.158 | 5.158 | 5.158 | 800 |
| 1735853220 | 4.9764999 | -0.12 | -2.31 | 5.117 | 5.117 | 4.9749999 | 1132 |
| 1735594020 | 5.094 | -0.05 | -0.88 | 5.107 | 5.107 | 5.094 | 1110 |
| 1735334820 | 5.139 | -0.18 | -3.42 | 5.128 | 5.143 | 5.128 | 123 |
| 1734989220 | 5.321 | 0.15 | 2.98 | 5.17 | 5.321 | 5.168 | 753 |
| 1734730020 | 5.167 | -0.34 | -6.16 | 5.167 | 5.167 | 5.167 | 100 |
| 1734643620 | 5.506 | 0.01 | 0.20 | 5.421 | 5.506 | 5.421 | 250 |
| 1734557220 | 5.495 | -0.16 | -2.74 | 5.505 | 5.505 | 5.495 | 1150 |
| 1734470820 | 5.65 | 0.24 | 4.34 | 5.483 | 5.65 | 5.483 | 63 |
| 1734384420 | 5.415 | -0.35 | -6.07 | 5.415 | 5.415 | 5.415 | 15 |
| 1734125220 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1734038820 | 5.765 | 0.16 | 2.84 | 5.752 | 5.765 | 5.752 | 290 |
| 1733952420 | 5.606 | -0.08 | -1.34 | 5.7779999 | 5.7779999 | 5.606 | 270 |
| 1733866020 | 5.682 | -0.27 | -4.60 | 5.689 | 5.689 | 5.682 | 1800 |
| 1733779620 | 5.956 | 0.25 | 4.29 | 5.5359999 | 5.956 | 5.535 | 3380 |
| 1733520420 | 5.711 | 0.03 | 0.49 | 5.69 | 5.86 | 5.69 | 803 |
| 1733434020 | 5.683 | 0 | 0.00 | 5.683 | 5.683 | 5.683 | 0 |
| 1733347620 | 5.683 | -0.28 | -4.62 | 5.692 | 5.858 | 5.683 | 1186 |
| 1733261220 | 5.958 | 0 | 0.00 | 5.958 | 5.958 | 5.958 | 0 |
| 1733174820 | 5.958 | 0.29 | 5.10 | 5.765 | 5.958 | 5.765 | 1855 |
| 1732915620 | 5.6689999 | 0 | 0.00 | 5.6689999 | 5.6689999 | 5.6689999 | 0 |
| 1732829220 | 5.6689999 | 0.03 | 0.46 | 5.6689999 | 5.6689999 | 5.6689999 | 40 |
| 1732742820 | 5.643 | 0 | 0.00 | 5.643 | 5.643 | 5.643 | 0 |
| 1732656420 | 5.643 | 0.23 | 4.29 | 5.812 | 5.812 | 5.643 | 166 |
| 1732570020 | 5.4109999 | 0 | 0.00 | 5.4109999 | 5.4109999 | 5.4109999 | 0 |
| 1732310820 | 5.4109999 | -0.37 | -6.37 | 5.4109999 | 5.4109999 | 5.4109999 | 400 |
| 1732224420 | 5.779 | -0.52 | -8.30 | 5.779 | 5.779 | 5.779 | 340 |
| 1732138020 | 6.3019999 | -0.06 | -0.94 | 6.3019999 | 6.3019999 | 6.3019999 | 20 |
| 1732051560 | 6.362 | 0 | 0.00 | 6.362 | 6.362 | 6.362 | 0 |
| 1731965160 | 6.362 | 0 | 0.00 | 6.362 | 6.362 | 6.362 | 0 |
| 1731705960 | 6.362 | 0.11 | 1.78 | 6.362 | 6.362 | 6.362 | 207 |
| 1731619560 | 6.251 | 0 | 0.00 | 6.251 | 6.251 | 6.251 | 0 |
| 1731533160 | 6.251 | 0.1 | 1.68 | 6.251 | 6.251 | 6.251 | 175 |
| 1731446820 | 6.148 | 0.01 | 0.20 | 6.148 | 6.148 | 6.148 | 170 |
| 1731360420 | 6.136 | -0.13 | -2.03 | 6.136 | 6.136 | 6.136 | 20 |
| 1731101160 | 6.263 | 0 | 0.00 | 6.263 | 6.263 | 6.263 | 0 |
| 1731014760 | 6.263 | 0.05 | 0.77 | 6.269 | 6.269 | 6.256 | 292 |
| 1730928360 | 6.215 | -0.01 | -0.08 | 6.215 | 6.215 | 6.215 | 150 |
| 1730841960 | 6.22 | 0.61 | 10.83 | 6.22 | 6.22 | 6.22 | 1600 |
| 1730755560 | 5.612 | 0.2 | 3.70 | 5.768 | 5.768 | 5.612 | 1287 |
| 1730496360 | 5.412 | 0.01 | 0.17 | 5.412 | 5.412 | 5.412 | 95 |
| 1730409960 | 5.4029999 | -0.15 | -2.68 | 5.4029999 | 5.4029999 | 5.4029999 | 75 |
| 1730320020 | 5.5519999 | 0 | 0.00 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1730233620 | 5.5519999 | 0 | 0.00 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1730147220 | 5.5519999 | 0 | 0.00 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1729888020 | 5.5519999 | 0.07 | 1.30 | 5.37 | 5.5519999 | 5.37 | 219 |
| 1729801560 | 5.481 | -0.15 | -2.63 | 5.481 | 5.481 | 5.481 | 50 |
| 1729715160 | 5.6289999 | 0 | 0.00 | 5.6289999 | 5.6289999 | 5.6289999 | 0 |
| 1729628760 | 5.6289999 | 0.23 | 4.20 | 5.437 | 5.631 | 5.437 | 1028 |
| 1729542360 | 5.402 | -0.1 | -1.78 | 5.402 | 5.402 | 5.402 | 400 |
| 1729283160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729196760 | 5.5 | 0.08 | 1.46 | 5.5 | 5.5 | 5.5 | 100 |
| 1729110360 | 5.421 | -0.34 | -5.95 | 5.574 | 5.574 | 5.421 | 2140 |
| 1729024020 | 5.764 | 0 | 0.00 | 5.764 | 5.764 | 5.764 | 0 |
| 1728937620 | 5.764 | -0.31 | -5.15 | 5.764 | 5.764 | 5.764 | 170 |
| 1728678360 | 6.077 | 0 | 0.00 | 6.077 | 6.077 | 6.077 | 0 |
| 1728591960 | 6.077 | 0.03 | 0.48 | 6.077 | 6.077 | 6.077 | 411 |
| 1728505560 | 6.048 | -0.12 | -1.98 | 6.048 | 6.048 | 6.048 | 80 |
| 1728419160 | 6.17 | -1.16 | -15.85 | 6.38 | 6.38 | 6.17 | 1703 |
| 1728332760 | 7.332 | 0.29 | 4.04 | 7.332 | 7.332 | 7.332 | 52 |
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
