Premium
DouYu International Holdings Ltd (DY8)
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 | 2.85 | 30.4812834225 | 9.35 | 12.2 | 9.35 | 314 | 11.67272727 | DE |
| 4 | 2.2500001 | 22.6130665589 | 9.9499999 | 12.2 | 9.25 | 147 | 10.95459183 | DE |
| 12 | 4.65 | 61.5894039735 | 7.55 | 12.2 | 6.65 | 309 | 9.03578497 | DE |
| 26 | 2.7500001 | 29.1005304667 | 9.4499999 | 20 | 6.65 | 797 | 13.34788075 | DE |
| 52 | 5.478 | 81.4936030943 | 6.722 | 20 | 6.65 | 669 | 12.9643902 | DE |
| 156 | 5.478 | 81.4936030943 | 6.722 | 20 | 6.65 | 669 | 12.9643902 | DE |
| 260 | 5.478 | 81.4936030943 | 6.722 | 20 | 6.65 | 669 | 12.9643902 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 12.2 | 2.85 | 30.48 | 10.8 | 12.2 | 10.8 | 511 |
| 1732915620 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1732829220 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1732742820 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1732656420 | 9.35 | 0.1 | 1.08 | 9.35 | 9.35 | 9.35 | 116 |
| 1732570020 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732310820 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732224420 | 9.25 | -0.25 | -2.63 | 9.25 | 9.25 | 9.25 | 20 |
| 1732138020 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732051620 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731965220 | 9.5 | -0.25 | -2.56 | 9.5 | 9.5 | 9.5 | 100 |
| 1731705960 | 9.75 | -0.2 | -2.01 | 9.75 | 9.75 | 9.75 | 2 |
| 1731619560 | 9.9499999 | -0.45 | -4.33 | 9.9499999 | 9.9499999 | 9.9499999 | 20 |
| 1731533220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731446820 | 10.4 | 0.45 | 4.52 | 10.8 | 10.8 | 10.4 | 357 |
| 1731360360 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1731101160 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1731014760 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1730928360 | 9.9499999 | 0.35 | 3.65 | 9.9499999 | 9.9499999 | 9.9499999 | 50 |
| 1730841960 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1730755560 | 9.6 | -0.8 | -7.69 | 9.6 | 9.6999999 | 9.6 | 1350 |
| 1730496360 | 10.4 | 0.1 | 0.97 | 10.4 | 10.4 | 10.4 | 336 |
| 1730409960 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730323560 | 10.3 | 0.1 | 0.98 | 10.3 | 10.3 | 10.3 | 25 |
| 1730237160 | 10.199999 | 1.55 | 17.92 | 9.9 | 10.199999 | 9.85 | 1100 |
| 1730150760 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 30 |
| 1729888020 | 8.6 | 0.7 | 8.86 | 8.4 | 8.6 | 8.4 | 130 |
| 1729801560 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729715160 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729628760 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729542360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729283160 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729196760 | 7.9 | -0.35 | -4.24 | 8.1999999 | 8.1999999 | 7.9 | 51 |
| 1729110360 | 8.25 | -0.6 | -6.78 | 8.25 | 8.25 | 8.25 | 10 |
| 1729024020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1728937620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 110 |
| 1728678360 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1728591960 | 8.85 | 0.35 | 4.12 | 8.85 | 8.85 | 8.85 | 200 |
| 1728505560 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 336 |
| 1728419160 | 8.4499999 | -0.95 | -10.11 | 8.85 | 8.85 | 8.4499999 | 212 |
| 1728332760 | 9.4 | 0 | 0.00 | 9.75 | 10.3 | 9.4 | 1724 |
| 1728073560 | 9.4 | -0.4 | -4.08 | 9.4 | 9.4 | 9.4 | 5 |
| 1727987220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1727900820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1727814420 | 9.8 | 0.35 | 3.70 | 9.65 | 9.8 | 9.65 | 188 |
| 1727728020 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 10 |
| 1727468760 | 9.4499999 | 0.8 | 9.25 | 9.4499999 | 9.4499999 | 9.4499999 | 25 |
| 1727382360 | 8.65 | 0.4 | 4.85 | 8.65 | 8.65 | 8.65 | 25 |
| 1727295960 | 8.25 | 0.2 | 2.48 | 8.25 | 8.25 | 8.25 | 150 |
| 1727209560 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1727123160 | 8.05 | 0.55 | 7.33 | 7.85 | 8.05 | 7.7 | 841 |
| 1726863960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726777560 | 7.5 | 0.5 | 7.14 | 7.5 | 7.5 | 7.5 | 1054 |
| 1726691220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726604820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726518420 | 7 | 0.35 | 5.26 | 7.1 | 7.1 | 6.9 | 80 |
| 1726259160 | 6.65 | -0.55 | -7.64 | 6.8 | 6.85 | 6.65 | 877 |
| 1726172760 | 7.2 | -0.35 | -4.64 | 7.2 | 7.2 | 7.2 | 100 |
| 1726086360 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1725999960 | 7.55 | -0.35 | -4.43 | 7.55 | 7.55 | 7.55 | 45 |
| 1725913620 | 7.9 | 0.1 | 1.28 | 7.9 | 8 | 7.85 | 320 |
| 1725654360 | 7.8 | -0.85 | -9.83 | 7.8 | 7.8 | 7.8 | 1000 |
| 1725567960 | 8.65 | 0.6 | 7.45 | 7.9 | 8.65 | 7.9 | 2601 |
| 1725481560 | 8.05 | -0.6 | -6.94 | 8.05 | 8.05 | 8.05 | 2000 |
| 1725395160 | 8.65 | -8.65 | -50.00 | 8.1 | 8.65 | 8 | 1371 |
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
