Stockscreener 앱 받기
0.735
3.58%
0.0254
시간 외 거래:
.75
0.015
+2.04%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.80 | $0.70 | $0.10 | 50,174.0 | +3.58% |
| 2026-05-22 | $0.7282 | $0.6743 | $0.0539 | 27,860.0 | +1.20% |
| 2026-05-21 | $0.78 | $0.6912 | $0.0888 | 160,035.0 | -7.44% |
| 2026-05-20 | $0.811 | $0.7001 | $0.111 | 79,169.0 | -14.25% |
| 2026-05-19 | $0.9398 | $0.80 | $0.1398 | 126,780.0 | -7.00% |
| 2026-05-18 | $1.58 | $0.8233 | $0.7567 | 1,763,041.0 | -4.95% |
| 2026-05-15 | $1.01 | $0.8499 | $0.1601 | 81,940.0 | +0.45% |
| 2026-05-14 | $0.995 | $0.82 | $0.175 | 136,863.0 | +6.87% |
| 2026-05-13 | $0.95 | $0.7107 | $0.2393 | 108,099.0 | +27.17% |
| 2026-05-12 | $0.81 | $0.712 | $0.098 | 53,670.0 | -1.53% |
| 2026-05-11 | $0.8721 | $0.7388 | $0.1333 | 71,567.0 | -4.73% |
| 2026-05-08 | $0.9365 | $0.7538 | $0.1827 | 111,402.0 | -12.31% |
| 2026-05-07 | $0.9697 | $0.873 | $0.0967 | 3,817.0 | -8.25% |
| 2026-05-06 | $0.9999 | $0.8613 | $0.1386 | 3,708.0 | +6.48% |
| 2026-05-05 | $0.9677 | $0.8401 | $0.1276 | 3,778.0 | +6.14% |
| 2026-05-04 | $0.94 | $0.8583 | $0.0817 | 4,001.0 | -0.22% |
| 2026-05-01 | $0.8602 | $0.8602 | $0.00 | 296.0 | -3.89% |
| 2026-04-30 | $0.9138 | $0.852 | $0.0618 | 4,463.0 | +5.27% |
| 2026-04-29 | $0.92 | $0.8502 | $0.0698 | 2,146.0 | -8.57% |
| 2026-04-28 | $0.93 | $0.873 | $0.057 | 724.0 | +7.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.58 | $0.6743 | $0.9058 | 2,836,374.0 | -17.88% |
| 2026-04 | $1.10 | $0.7702 | $0.3298 | 1,069,066.0 | +4.89% |
| 2026-03 | $1.74 | $0.794 | $0.941 | 7,361,948.0 | -7.93% |
| 2026-02 | $1.44 | $0.60 | $0.84 | 9,787,125.0 | +12.34% |
| 2026-01 | $1.38 | $0.5321 | $0.8479 | 951,839.0 | -19.90% |
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.48 | $1.07 | $0.41 | 266,073.0 | -19.42% |
| 2025-11 | $1.71 | $1.38 | $0.33 | 96,095.0 | -13.13% |
| 2025-10 | $1.88 | $1.51 | $0.37 | 147,663.0 | -5.33% |
| 2025-09 | $2.65 | $1.45 | $1.20 | 3,052,549.0 | +1.20% |
| 2025-08 | $1.88 | $1.30 | $0.575 | 368,246.0 | +0.60% |
| 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% |
0.04%
1.67%
자본화:
|
볼륨(24시간):