Premium
JinkoSolar Holding Co Ltd (ZJS1)
TG
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 | -2.68 | -15.7647058824 | 17 | 17.48 | 14.24 | 19039 | 15.75720132 | DE |
| 4 | -5.56 | -27.967806841 | 19.88 | 20.2 | 14.24 | 27296 | 16.90016973 | DE |
| 12 | -6.68 | -31.8095238095 | 21 | 22.75 | 14.24 | 25984 | 18.70346881 | DE |
| 26 | -8.98 | -38.5407725322 | 23.3 | 26.45 | 14.24 | 23504 | 20.70078462 | DE |
| 52 | -2.96 | -17.1296296296 | 17.28 | 27.45 | 14.24 | 21527 | 21.02818961 | DE |
| 156 | -16.08 | -52.8947368421 | 30.4 | 42.995 | 11.9 | 34530 | 23.00251606 | DE |
| 260 | -16.08 | -52.8947368421 | 30.4 | 42.995 | 11.9 | 34530 | 23.00251606 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782419100 | 14.94 | -0.4 | -2.61 | 15.3 | 15.48 | 14.76 | 13514 |
| 1782332700 | 15.34 | -0.02 | -0.13 | 15.26 | 15.68 | 15.2 | 9569 |
| 1782246300 | 15.36 | -0.34 | -2.17 | 15.54 | 15.94 | 15.06 | 16117 |
| 1782159900 | 15.7 | -1.78 | -10.18 | 15.5 | 16.98 | 15.5 | 42152 |
| 1781900700 | 17.48 | 0.68 | 4.05 | 17 | 17.48 | 17 | 13843 |
| 1781814300 | 16.8 | 0.12 | 0.72 | 16.66 | 17.399999 | 16.5 | 15647 |
| 1781727900 | 16.68 | -0.16 | -0.95 | 17.239999 | 17.28 | 16.68 | 5270 |
| 1781641500 | 16.84 | -0.46 | -2.66 | 17.48 | 17.48 | 16.82 | 5933 |
| 1781555100 | 17.3 | 0.3 | 1.76 | 17.3 | 17.48 | 16.82 | 13235 |
| 1781295900 | 17 | 1.14 | 7.19 | 16.26 | 17.34 | 15.96 | 30851 |
| 1781209500 | 15.86 | 0.68 | 4.48 | 15.24 | 15.98 | 15.02 | 18055 |
| 1781123100 | 15.18 | -0.82 | -5.13 | 15.92 | 16.44 | 15.04 | 65912 |
| 1781036700 | 16 | -1.08 | -6.32 | 17.239999 | 17.8 | 15.54 | 78981 |
| 1780950300 | 17.079999 | -0.48 | -2.73 | 18.5 | 18.5 | 16.7 | 45102 |
| 1780691100 | 17.559999 | -1.52 | -7.97 | 19.02 | 19.02 | 17.42 | 60062 |
| 1780604700 | 19.079999 | -0.24 | -1.24 | 19.2 | 19.34 | 18.559999 | 14571 |
| 1780518300 | 19.32 | -0.2 | -1.02 | 19.54 | 20.2 | 18.899999 | 22288 |
| 1780431900 | 19.52 | 0.78 | 4.16 | 19 | 19.559999 | 18.62 | 20114 |
| 1780345500 | 18.739999 | -1.14 | -5.73 | 19.94 | 19.98 | 18.579999 | 37187 |
| 1780086300 | 19.88 | 0.42 | 2.16 | 19.88 | 20.05 | 19.34 | 17526 |
| 1779999900 | 19.46 | -0.1 | -0.51 | 19.7 | 19.82 | 19.2 | 11613 |
| 1779913500 | 19.559999 | -0.34 | -1.71 | 20.1 | 20.1 | 19.34 | 7182 |
| 1779827100 | 19.899999 | 0.3 | 1.53 | 19.88 | 20.399999 | 19.36 | 14155 |
| 1779740700 | 19.6 | -0.06 | -0.31 | 19.88 | 19.98 | 19.32 | 3049 |
| 1779481500 | 19.66 | 0.28 | 1.44 | 19.62 | 19.68 | 18.3 | 32690 |
| 1779395100 | 19.38 | -0.12 | -0.62 | 20 | 20 | 19.3 | 10303 |
| 1779308700 | 19.5 | 0.26 | 1.35 | 19.32 | 19.86 | 19.04 | 21022 |
| 1779222300 | 19.239999 | -1.11 | -5.45 | 20.5 | 21.05 | 19.2 | 31538 |
| 1779135900 | 20.35 | -0.75 | -3.55 | 20.6 | 21.149999 | 20.1 | 16054 |
| 1778876700 | 21.1 | 0.15 | 0.72 | 21.05 | 21.35 | 20.55 | 15106 |
| 1778790300 | 20.95 | -1.35 | -6.05 | 22.5 | 22.5 | 20.45 | 19578 |
| 1778703900 | 22.3 | 1.25 | 5.94 | 21.149999 | 22.75 | 21.149999 | 25715 |
| 1778617500 | 21.05 | -0.85 | -3.88 | 21.7 | 22.25 | 20.6 | 40791 |
| 1778531100 | 21.9 | 0.9 | 4.29 | 20.649999 | 22.35 | 20.649999 | 73343 |
| 1778271900 | 21 | 1.3 | 6.60 | 19.54 | 21.35 | 19.52 | 24083 |
| 1778185500 | 19.7 | -0.4 | -1.99 | 20.1 | 20.35 | 19.36 | 10815 |
| 1778099100 | 20.1 | -0.75 | -3.60 | 20.75 | 21.05 | 20.05 | 11051 |
| 1778012700 | 20.85 | 0.25 | 1.21 | 19.76 | 21.149999 | 19.76 | 6498 |
| 1777926300 | 20.6 | 0.8 | 4.04 | 19.7 | 21.1 | 19.7 | 33538 |
| 1777580700 | 19.8 | 1.32 | 7.14 | 18 | 19.8 | 18 | 18913 |
| 1777494300 | 18.48 | -0.52 | -2.74 | 19.12 | 19.26 | 17.86 | 23313 |
| 1777407900 | 19 | 0.1 | 0.53 | 18.739999 | 19.28 | 18.5 | 11623 |
| 1777321500 | 18.899999 | -0.2 | -1.05 | 19.239999 | 19.98 | 18.66 | 16258 |
| 1777062300 | 19.1 | -0.42 | -2.15 | 19.46 | 19.88 | 18.84 | 46479 |
| 1776975900 | 19.52 | 0 | 0.00 | 19.44 | 19.64 | 19 | 16370 |
| 1776889500 | 19.52 | 2.12 | 12.18 | 17.76 | 19.6 | 17.579999 | 33719 |
| 1776803100 | 17.399999 | -0.76 | -4.19 | 18.46 | 18.64 | 17.399999 | 23637 |
| 1776716700 | 18.16 | -0.04 | -0.22 | 18.1 | 18.62 | 17.76 | 11912 |
| 1776457500 | 18.2 | 0.08 | 0.44 | 18.26 | 18.64 | 18.079999 | 23797 |
| 1776371100 | 18.12 | -2.33 | -11.39 | 20.45 | 21.1 | 17.1 | 134083 |
| 1776284700 | 20.45 | 0.1 | 0.49 | 20.85 | 21 | 20.05 | 10403 |
| 1776198300 | 20.35 | 0.43 | 2.16 | 20.2 | 20.85 | 20.2 | 17735 |
| 1776111900 | 19.92 | 0.26 | 1.32 | 19.32 | 20.6 | 19.32 | 11140 |
| 1775852700 | 19.66 | 0.18 | 0.92 | 19.78 | 19.98 | 19.5 | 30828 |
| 1775766300 | 19.48 | -0.82 | -4.04 | 20.55 | 20.85 | 19.46 | 22560 |
| 1775679900 | 20.3 | -0.25 | -1.22 | 21.1 | 21.7 | 20.2 | 30561 |
| 1775593500 | 20.55 | -1.05 | -4.86 | 21 | 21.2 | 19.64 | 42939 |
| 1775161500 | 21.6 | -0.25 | -1.14 | 21.65 | 22.05 | 21.399999 | 6614 |
| 1775075100 | 21.85 | 0.05 | 0.23 | 22.05 | 22.25 | 21.35 | 6811 |
| 1774988700 | 21.8 | 0.55 | 2.59 | 21.1 | 21.95 | 21.1 | 2090 |
| 1774902300 | 21.25 | -0.85 | -3.85 | 22 | 22.15 | 21.05 | 23603 |
| 1774646700 | 22.1 | -0.05 | -0.23 | 22.45 | 22.45 | 21.6 | 7437 |
| 1774560300 | 22.15 | -0.8 | -3.49 | 22.85 | 22.85 | 22.1 | 6100 |
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.
