Stockscreener 앱 받기
1.1947
3.65%
-0.0453
시간 외 거래:
1.19
-0.0047
-0.39%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.19 | $1.05 | $0.1447 | 5,434.0 | -3.65% |
| 2024-11-15 | $1.28 | $0.981 | $0.2966 | 44,895.0 | -0.80% |
| 2024-11-14 | $1.30 | $1.00 | $0.30 | 93,634.0 | +20.19% |
| 2024-11-13 | $1.10 | $0.92 | $0.18 | 23,521.0 | +7.22% |
| 2024-11-12 | $1.13 | $0.9001 | $0.2299 | 47,746.0 | -18.49% |
| 2024-11-11 | $1.19 | $0.9898 | $0.2002 | 30,714.0 | +13.33% |
| 2024-11-08 | $1.05 | $0.90 | $0.15 | 9,759.0 | +12.00% |
| 2024-11-07 | $0.97 | $0.89 | $0.08 | 3,133.0 | -4.34% |
| 2024-11-06 | $0.99 | $0.89 | $0.10 | 6,112.0 | +3.16% |
| 2024-11-05 | $0.99 | $0.89 | $0.10 | 5,869.0 | +6.67% |
| 2024-11-04 | $1.00 | $0.8906 | $0.1094 | 12,922.0 | -6.25% |
| 2024-11-01 | $1.03 | $0.95 | $0.08 | 9,133.0 | -15.18% |
| 2024-10-31 | $1.12 | $1.12 | $0.00 | 1,126.0 | +13.13% |
| 2024-10-30 | $1.02 | $0.9614 | $0.0586 | 3,727.0 | -3.88% |
| 2024-10-29 | $1.03 | $0.972 | $0.058 | 1,024.0 | +7.29% |
| 2024-10-28 | $1.09 | $0.95 | $0.14 | 10,379.0 | -10.28% |
| 2024-10-25 | $1.11 | $1.04 | $0.07 | 11,378.0 | +1.90% |
| 2024-10-24 | $1.05 | $0.951 | $0.099 | 12,451.0 | +7.14% |
| 2024-10-23 | $1.10 | $0.95 | $0.154 | 120,905.0 | -6.67% |
| 2024-10-22 | $1.15 | $1.01 | $0.14 | 8,369.0 | +5.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.30 | $0.89 | $0.41 | 298,306.0 | +6.67% |
| 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% |
0.98%
0.13%
자본화:
|
볼륨(24시간):