Premium
CBAK Energy Technology Inc (B6JA)
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 | -0.045 | -5 | 0.9 | 0.9 | 0.83 | 2614 | 0.87442999 | DE |
| 4 | -0.02 | -2.28571428571 | 0.875 | 0.94 | 0.8 | 2250 | 0.88448587 | DE |
| 12 | -0.045 | -5 | 0.9 | 1.2 | 0.8 | 2611 | 0.99017911 | DE |
| 26 | -0.635 | -42.6174496644 | 1.49 | 1.49 | 0.8 | 1858 | 1.03634587 | DE |
| 52 | -0.077 | -8.26180257511 | 0.932 | 1.72 | 0.79 | 1988 | 1.07374433 | DE |
| 156 | 0.045 | 5.55555555556 | 0.81 | 1.72 | 0.708 | 2097 | 1.01042697 | DE |
| 260 | 0.045 | 5.55555555556 | 0.81 | 1.72 | 0.708 | 2097 | 1.01042697 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 0.84 | -0.06 | -6.67 | 0.83 | 0.84 | 0.83 | 2228 |
| 1733866020 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733779620 | 0.9 | 0.04 | 4.65 | 0.9 | 0.9 | 0.9 | 3000 |
| 1733520420 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1733434020 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1733347620 | 0.86 | -0.08 | -8.51 | 0.86 | 0.86 | 0.86 | 245 |
| 1733261220 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1733174820 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732915620 | 0.94 | 0.04 | 4.44 | 0.94 | 0.94 | 0.94 | 6400 |
| 1732829220 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732742820 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732656420 | 0.9 | 0.1 | 12.50 | 0.9 | 0.9 | 0.9 | 600 |
| 1732570020 | 0.8 | -0.04 | -4.76 | 0.8 | 0.8 | 0.8 | 726 |
| 1732310820 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732224420 | 0.84 | 0.015 | 1.82 | 0.8 | 0.84 | 0.8 | 2350 |
| 1732138020 | 0.825 | -0.055 | -6.25 | 0.825 | 0.825 | 0.825 | 2500 |
| 1732051620 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1731965220 | 0.88 | -0.01 | -1.12 | 0.88 | 0.88 | 0.88 | 1600 |
| 1731705960 | 0.89 | -0.045 | -4.81 | 0.875 | 0.89 | 0.875 | 2855 |
| 1731619620 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731533220 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731446820 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731360420 | 0.935 | -0.085 | -8.33 | 0.935 | 0.935 | 0.935 | 700 |
| 1731101160 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1731014760 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730928360 | 1.02 | -0.03 | -2.86 | 1.02 | 1.02 | 1.02 | 1510 |
| 1730841960 | 1.05 | 0.08 | 7.69 | 1.03 | 1.05 | 1.03 | 8500 |
| 1730755560 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1730496360 | 0.975 | -0.065 | -6.25 | 0.975 | 0.975 | 0.975 | 220 |
| 1730409960 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1730323560 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 5335 |
| 1730237160 | 1.03 | -0.06 | -5.50 | 1.03 | 1.03 | 1.03 | 15 |
| 1730150760 | 1.09 | 0.08 | 7.92 | 1.09 | 1.09 | 1.09 | 500 |
| 1729888020 | 1.01 | 0.07 | 6.88 | 1.01 | 1.01 | 1.01 | 7391 |
| 1729801560 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729715160 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729628760 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729542360 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729283160 | 0.945 | -0.115 | -10.85 | 0.97 | 0.97 | 0.945 | 7200 |
| 1729196820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1729110420 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1729024020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1728937620 | 1.06 | 0.05 | 4.95 | 1.06 | 1.06 | 1.06 | 2000 |
| 1728678360 | 1.01 | -0.02 | -1.94 | 1.01 | 1.01 | 1.01 | 400 |
| 1728591960 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 2000 |
| 1728505560 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.04 | 2500 |
| 1728419160 | 1.06 | -0.14 | -11.67 | 1.01 | 1.06 | 1.01 | 3000 |
| 1728332760 | 1.2 | 0.16 | 15.38 | 1.2 | 1.2 | 1.2 | 2500 |
| 1728073560 | 1.04 | -0.09 | -7.96 | 1.03 | 1.04 | 1.03 | 265 |
| 1727987220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1727900820 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1727814420 | 1.1299999 | 0.04 | 3.67 | 1.1299999 | 1.1299999 | 1.1299999 | 700 |
| 1727728020 | 1.09 | 0.14 | 14.74 | 0.95 | 1.09 | 0.95 | 7130 |
| 1727468760 | 0.95 | 0.05 | 5.56 | 0.955 | 0.955 | 0.95 | 3560 |
| 1727382360 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727295960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727209560 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727123160 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726863960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726777560 | 0.9 | 0.04 | 4.65 | 0.9 | 0.9 | 0.9 | 400 |
| 1726691220 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1726604820 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1726518420 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 8333 |
| 1726259160 | 0.86 | 0.035 | 4.24 | 0.86 | 0.86 | 0.86 | 500 |
| 1726172760 | 0.825 | -0.02 | -2.37 | 0.825 | 0.825 | 0.825 | 140 |
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
