Premium
Qutoutiao Inc (PK) (QTTOY)
USOTC
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 | 0.032 | 228.571428571 | 0.014 | 0.046 | 0.0137 | 2124 | 0.01540701 | DR |
| 4 | 0.0318 | 223.943661972 | 0.0142 | 0.049 | 0.001 | 3334 | 0.02593274 | DR |
| 12 | 0.0398 | 641.935483871 | 0.0062 | 1 | 0.001 | 12297 | 0.03127015 | DR |
| 26 | 0.021 | 84 | 0.025 | 1 | 0.001 | 9492 | 0.0254597 | DR |
| 52 | 0.016 | 53.3333333333 | 0.03 | 1 | 0.001 | 8416 | 0.02142175 | DR |
| 156 | 0.036 | 360 | 0.01 | 1 | 0.001 | 9928 | 0.03159849 | DR |
| 260 | 0.036 | 360 | 0.01 | 1 | 0.001 | 9928 | 0.03159849 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0152 | 0.0015 | 10.95 | 0.03 | 0.03 | 0.0152 | 3353 |
| 1738880400 | 0.0137 | -0.0015 | -9.87 | 0.0137 | 0.0137 | 0.0137 | 1153 |
| 1738794000 | 0.0152 | -0.0028 | -15.56 | 0.0152 | 0.0152 | 0.0152 | 645 |
| 1738708080 | 0.018 | 0.0028 | 18.42 | 0.015 | 0.018 | 0.015 | 1403 |
| 1738621740 | 0.0152 | 0.0012 | 8.57 | 0.014 | 0.031 | 0.014 | 4068 |
| 1738362000 | 0.014 | -0.003 | -17.65 | 0.014 | 0.014 | 0.014 | 469 |
| 1738276080 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 1943 |
| 1738189740 | 0.017 | 0 | 0.00 | 0.0359 | 0.0359 | 0.017 | 20074 |
| 1738103280 | 0.017 | -0.0023 | -11.92 | 0.012 | 0.02 | 0.012 | 1851 |
| 1738016820 | 0.0193 | 0.0023 | 13.53 | 0.0193 | 0.02 | 0.0193 | 509 |
| 1737757440 | 0.017 | 0.001 | 6.25 | 0.001 | 0.017 | 0.001 | 1314 |
| 1737671220 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 435 |
| 1737584640 | 0.016 | 0.0009 | 5.96 | 0.016 | 0.016 | 0.016 | 179 |
| 1737498540 | 0.0151 | 0.0007 | 4.86 | 0.0151 | 0.049 | 0.0151 | 1521 |
| 1737152880 | 0.0144 | -0.0346 | -70.61 | 0.0237 | 0.0237 | 0.0144 | 312 |
| 1737066420 | 0.049 | 0.01 | 25.64 | 0.049 | 0.049 | 0.03 | 11013 |
| 1736979720 | 0.039 | 0.0246 | 170.83 | 0.049 | 0.049 | 0.0298 | 9373 |
| 1736893380 | 0.0144 | 0.001 | 7.46 | 0.0142 | 0.0144 | 0.0142 | 401 |
| 1736806920 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
| 1736547720 | 0.0134 | 0.0003 | 2.29 | 0.0134 | 0.0134 | 0.0134 | 277 |
| 1736375340 | 0.0131 | -0.0209 | -61.47 | 0.0141 | 0.0141 | 0.0131 | 607 |
| 1736288940 | 0.034 | 0.022 | 183.33 | 0.0126 | 0.0388 | 0.0126 | 1085 |
| 1736202360 | 0.012 | -0.005 | -29.41 | 0.012 | 0.012 | 0.012 | 569 |
| 1735942980 | 0.017 | 0.0013 | 8.28 | 0.012 | 0.02 | 0.012 | 1174 |
| 1735856700 | 0.0157 | 0.0013 | 9.03 | 0.0157 | 0.0157 | 0.0157 | 822 |
| 1735683960 | 0.0144 | -0.0026 | -15.29 | 0.0157 | 0.0157 | 0.0144 | 5799 |
| 1735597740 | 0.017 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 23685 |
| 1735338000 | 0.017 | -0.0031 | -15.42 | 0.017 | 0.017 | 0.017 | 428 |
| 1735252020 | 0.0201 | 0.0021 | 11.67 | 0.0074 | 0.0201 | 0.0074 | 4246 |
| 1735078200 | 0.018 | 0 | 0.00 | 0.018 | 0.021 | 0.018 | 10275 |
| 1734992400 | 0.018 | -0.0225 | -55.56 | 0.018 | 0.018 | 0.0171 | 7158 |
| 1734733200 | 0.0405 | 0.0225 | 125.00 | 0.018 | 0.0405 | 0.018 | 15117 |
| 1734646800 | 0.018 | 0.002 | 12.50 | 0.016 | 0.018 | 0.016 | 440 |
| 1734560940 | 0.016 | 0 | 0.00 | 0.03805 | 0.03805 | 0.0153 | 1898 |
| 1734474360 | 0.016 | 0.002 | 14.29 | 0.0142 | 0.016 | 0.0142 | 9318 |
| 1734388140 | 0.014 | -0.026 | -65.00 | 0.013 | 0.026 | 0.013 | 7221 |
| 1734128940 | 0.04 | 0.027 | 207.69 | 0.0142 | 0.061 | 0.0142 | 219337 |
| 1734042480 | 0.013 | -0.008 | -38.10 | 0.012 | 0.021 | 0.012 | 2004 |
| 1733955900 | 0.021 | -0.014 | -40.00 | 0.013 | 0.023 | 0.013 | 6834 |
| 1733869200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733782800 | 0.035 | 0.013 | 59.09 | 0.035 | 0.035 | 0.035 | 654 |
| 1733523600 | 0.022 | 0.001 | 4.76 | 0.05 | 0.05 | 0.012 | 732 |
| 1733437500 | 0.021 | -0.003 | -12.50 | 0.03 | 0.03 | 0.021 | 7239 |
| 1733350980 | 0.024 | 0 | 0.00 | 0.024 | 0.0519 | 0.024 | 1954 |
| 1733264700 | 0.024 | 0 | 0.00 | 0.05 | 0.05 | 0.024 | 2147 |
| 1733178180 | 0.024 | -0.036 | -60.00 | 0.024 | 0.108 | 0.024 | 462 |
| 1732918200 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 227 |
| 1732746540 | 0.07 | 0.01 | 16.67 | 0.06 | 0.1 | 0.06 | 28432 |
| 1732660140 | 0.06 | 0.01 | 20.00 | 0.0594 | 0.0644 | 0.05 | 23246 |
| 1732573560 | 0.05 | 0.026 | 108.33 | 0.03 | 0.06 | 0.03 | 5407 |
| 1732314000 | 0.024 | 0.004 | 20.00 | 0.02 | 0.024 | 0.02 | 1841 |
| 1732227900 | 0.02 | 0.0138 | 222.58 | 0.0196 | 1 | 0.0052 | 198612 |
| 1732141740 | 0.0062 | 0.0011 | 21.57 | 0.0062 | 0.0062 | 0.0062 | 219 |
| 1732054800 | 0.0051 | -0.0011 | -17.74 | 0.0061 | 0.0061 | 0.0051 | 1988 |
| 1731968640 | 0.0062 | 0.001 | 19.23 | 0.0062 | 0.0062 | 0.0062 | 271 |
| 1731709260 | 0.0052 | 0.0001 | 1.96 | 0.0052 | 0.0052 | 0.0052 | 724 |
| 1731622800 | 0.0051 | -0.0089 | -63.57 | 0.018 | 0.018 | 0.0051 | 80865 |
| 1731536760 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.0051 | 1299 |
| 1731450480 | 0.014 | 0.007 | 100.00 | 0.014 | 0.014 | 0.0014 | 1135 |
| 1731363600 | 0.007 | -0.0125 | -64.10 | 0.0195 | 0.02 | 0.007 | 14400 |
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
