Stockscreener 앱 받기
0.7411
3.25%
-0.0249
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.766 | $0.7411 | $0.0249 | 1,136.0 | -3.25% |
| 2025-05-02 | $0.813 | $0.766 | $0.047 | 653.0 | +0.00% |
| 2025-05-01 | $0.766 | $0.766 | $0.00 | 537.0 | +3.35% |
| 2025-04-30 | $0.7412 | $0.711 | $0.0302 | 1,231.0 | +0.01% |
| 2025-04-29 | $0.77 | $0.73 | $0.04 | 11,372.0 | -5.76% |
| 2025-04-25 | $0.7968 | $0.77 | $0.0268 | 1,639.0 | -1.70% |
| 2025-04-24 | $0.84 | $0.78 | $0.06 | 10,679.0 | -0.50% |
| 2025-04-23 | $0.90 | $0.80 | $0.10 | 19,773.0 | -9.66% |
| 2025-04-22 | $0.89 | $0.7703 | $0.1197 | 3,001.0 | +1.56% |
| 2025-04-21 | $0.90 | $0.7841 | $0.1159 | 5,712.0 | +15.30% |
| 2025-04-17 | $0.8524 | $0.732 | $0.1204 | 9,925.0 | -11.63% |
| 2025-04-16 | $0.91 | $0.8187 | $0.0913 | 31,583.0 | -6.51% |
| 2025-04-15 | $0.9199 | $0.80 | $0.1199 | 19,209.0 | +14.99% |
| 2025-04-14 | $0.80 | $0.7071 | $0.0929 | 7,482.0 | +11.73% |
| 2025-04-11 | $0.8198 | $0.716 | $0.1038 | 10,615.0 | +0.82% |
| 2025-04-10 | $0.711 | $0.7102 | $0.0008 | 996.0 | +0.81% |
| 2025-04-09 | $0.85 | $0.70 | $0.15 | 22,046.0 | +0.54% |
| 2025-04-08 | $0.84 | $0.7007 | $0.1393 | 1,663.0 | -6.70% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.813 | $0.7411 | $0.0719 | 3,462.0 | -0.01% |
| 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% |
0.18%
0.31%
자본화:
|
볼륨(24시간):