Stockscreener 앱 받기
1.43
5.30%
-0.08
시장 영업 전:
1.44
0.01
+0.70%
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.49 | $1.43 | $0.0599 | 3,263.0 | -5.30% |
| 2025-08-07 | $1.51 | $1.46 | $0.05 | 9,127.0 | +4.85% |
| 2025-08-06 | $1.58 | $1.44 | $0.14 | 8,180.0 | -3.35% |
| 2025-08-05 | $1.60 | $1.47 | $0.13 | 35,730.0 | -0.67% |
| 2025-08-04 | $1.55 | $1.48 | $0.07 | 30,921.0 | -2.60% |
| 2025-08-01 | $1.62 | $1.51 | $0.1064 | 40,271.0 | -7.23% |
| 2025-07-31 | $1.66 | $1.61 | $0.0546 | 4,886.0 | +0.00% |
| 2025-07-30 | $1.72 | $1.66 | $0.0648 | 19,043.0 | +0.61% |
| 2025-07-29 | $1.75 | $1.65 | $0.10 | 8,600.0 | -6.25% |
| 2025-07-28 | $1.79 | $1.65 | $0.1399 | 31,831.0 | +3.53% |
| 2025-07-25 | $1.75 | $1.70 | $0.05 | 20,129.0 | -6.59% |
| 2025-07-24 | $1.87 | $1.82 | $0.05 | 10,364.0 | -3.19% |
| 2025-07-23 | $1.88 | $1.86 | $0.02 | 2,427.0 | +1.08% |
| 2025-07-22 | $1.90 | $1.84 | $0.0598 | 27,168.0 | +0.00% |
| 2025-07-21 | $1.90 | $1.85 | $0.0496 | 13,822.0 | +0.42% |
| 2025-07-18 | $1.98 | $1.78 | $0.1985 | 42,743.0 | +3.48% |
| 2025-07-17 | $1.88 | $1.71 | $0.17 | 41,973.0 | +0.82% |
| 2025-07-16 | $1.81 | $1.70 | $0.1108 | 28,933.0 | +6.95% |
| 2025-07-15 | $1.74 | $1.63 | $0.11 | 23,537.0 | +3.10% |
| 2025-07-14 | $1.85 | $1.57 | $0.2764 | 169,197.0 | -12.26% |
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 연도별 가격 이력
이 심층 분석에서는 Jianzhi Education Technology Group Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jianzhi Education Technology Group Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.62 | $1.43 | $0.1864 | 130,755.0 | -13.86% |
| 2025-07 | $2.10 | $1.56 | $0.5385 | 978,331.0 | -1.18% |
| 2025-06 | $3.03 | $0.252 | $2.78 | 7,593,506.0 | +371.59% |
| 2025-05 | $1.46 | $0.3402 | $1.12 | 54,015,216.0 | -51.94% |
| 2025-04 | $0.9199 | $0.70 | $0.2199 | 187,061.0 | -10.61% |
| 2025-03 | $1.04 | $0.77 | $0.27 | 80,267.0 | -17.08% |
| 2025-02 | $1.07 | $0.78 | $0.29 | 216,257.0 | +32.35% |
| 2025-01 | $1.11 | $0.7301 | $0.3799 | 106,336.0 | -13.48% |
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.7624 | $0.3576 | 124,883.0 | -4.87% |
| 2024-11 | $1.30 | $0.89 | $0.41 | 363,823.0 | -8.71% |
| 2024-10 | $1.24 | $0.95 | $0.29 | 423,726.0 | +3.70% |
| 2024-09 | $1.25 | $0.8166 | $0.4334 | 976,663.0 | +14.89% |
| 2024-08 | $0.95 | $0.53 | $0.42 | 124,409.0 | +17.50% |
| 2024-07 | $1.03 | $0.80 | $0.23 | 114,197.0 | -8.05% |
| 2024-06 | $2.08 | $0.86 | $1.22 | 464,878.0 | -58.46% |
| 2024-05 | $2.34 | $1.85 | $0.4883 | 150,534.0 | -4.02% |
| 2024-04 | $2.35 | $2.01 | $0.34 | 248,115.0 | -2.60% |
| 2024-03 | $2.25 | $1.64 | $0.61 | 221,301.0 | +24.44% |
| 2024-02 | $2.89 | $1.80 | $1.09 | 870,377.7 | -6.25% |
| 2024-01 | $2.52 | $1.86 | $0.66 | 62,174.7 | -20.55% |
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.51 | $1.86 | $0.654 | 129,388.7 | +5.99% |
| 2023-11 | $2.34 | $1.68 | $0.66 | 91,799.3 | +27.73% |
| 2023-10 | $1.89 | $1.54 | $0.3528 | 141,626.7 | -2.46% |
| 2023-09 | $2.55 | $1.68 | $0.87 | 121,337.3 | -22.78% |
| 2023-08 | $3.12 | $2.31 | $0.81 | 179,062.3 | -22.09% |
| 2023-07 | $3.27 | $2.76 | $0.51 | 177,551.7 | +1.40% |
| 2023-06 | $3.27 | $2.88 | $0.39 | 202,678.7 | +4.14% |
| 2023-05 | $5.37 | $2.88 | $2.49 | 2,464,343.3 | -24.98% |
| 2023-04 | $4.23 | $2.79 | $1.44 | 824,391.0 | +10.34% |
| 2023-03 | $4.23 | $2.85 | $1.38 | 209,494.0 | +0.00% |
0.64%
0.20%
자본화:
|
볼륨(24시간):