Stockscreener 앱 받기
0.7751
14.82%
-0.1349
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.8323 | $0.75 | $0.0823 | 17,485.0 | -10.22% |
| 2026-02-12 | $1.44 | $0.60 | $0.84 | 1,734,362.0 | -7.16% |
| 2026-02-11 | $1.20 | $0.9467 | $0.2533 | 91,939.0 | -4.83% |
| 2026-02-10 | $1.18 | $0.85 | $0.33 | 70,800.0 | +5.10% |
| 2026-02-09 | $0.99 | $0.89 | $0.10 | 330,634.0 | +12.32% |
| 2026-02-06 | $0.88 | $0.81 | $0.07 | 9,931.0 | +1.45% |
| 2026-02-05 | $0.8899 | $0.76 | $0.1299 | 81,642.0 | -4.44% |
| 2026-02-04 | $0.95 | $0.6468 | $0.3032 | 354,857.0 | +40.62% |
| 2026-02-03 | $0.7551 | $0.64 | $0.1151 | 8,665.0 | -17.96% |
| 2026-02-02 | $0.85 | $0.78 | $0.07 | 16,231.0 | -5.44% |
| 2026-01-30 | $0.8411 | $0.7302 | $0.1109 | 13,003.0 | -1.43% |
| 2026-01-29 | $0.90 | $0.73 | $0.17 | 238,245.0 | +12.73% |
| 2026-01-28 | $0.8004 | $0.692 | $0.1084 | 19,011.0 | -7.18% |
| 2026-01-27 | $0.90 | $0.5321 | $0.3679 | 119,301.0 | +6.64% |
| 2026-01-26 | $0.973 | $0.747 | $0.226 | 42,441.0 | -24.99% |
| 2026-01-23 | $1.00 | $0.90 | $0.10 | 11,901.0 | +2.04% |
| 2026-01-22 | $1.00 | $0.96 | $0.04 | 4,746.0 | +1.87% |
| 2026-01-21 | $0.962 | $0.93 | $0.032 | 3,807.0 | +1.26% |
| 2026-01-20 | $0.99 | $0.95 | $0.04 | 3,793.0 | -3.92% |
| 2026-01-16 | $1.05 | $0.9163 | $0.1336 | 7,304.0 | -0.12% |
| 2026-01-15 | $1.05 | $0.90 | $0.15 | 42,884.0 | -1.98% |
| 2026-01-14 | $1.07 | $1.01 | $0.06 | 10,623.0 | +1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.44 | $0.60 | $0.84 | 2,716,546.0 | -0.97% |
| 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% |
1.11%
0.43%
자본화:
|
볼륨(24시간):