Stockscreener 앱 받기
1.04
11.13%
0.1041
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 |
|---|---|---|---|---|---|
| 2025-02-24 | $1.07 | $0.8704 | $0.1996 | 32,361.0 | +11.13% |
| 2025-02-21 | $0.958 | $0.85 | $0.108 | 4,679.0 | -0.36% |
| 2025-02-20 | $0.9393 | $0.9094 | $0.0299 | 764.0 | -0.70% |
| 2025-02-19 | $0.9459 | $0.8301 | $0.1158 | 2,054.0 | +2.69% |
| 2025-02-18 | $0.9211 | $0.87 | $0.0511 | 4,552.0 | +5.88% |
| 2025-02-14 | $0.9398 | $0.8695 | $0.0703 | 5,145.0 | -10.95% |
| 2025-02-13 | $0.978 | $0.83 | $0.148 | 9,038.0 | +20.62% |
| 2025-02-12 | $0.909 | $0.81 | $0.099 | 3,724.0 | -7.47% |
| 2025-02-11 | $0.894 | $0.8754 | $0.0186 | 73,883.0 | -0.50% |
| 2025-02-10 | $0.8955 | $0.8238 | $0.0718 | 3,739.0 | +3.51% |
| 2025-02-07 | $0.8723 | $0.85 | $0.0223 | 1,503.0 | +0.00% |
| 2025-02-06 | $0.8758 | $0.85 | $0.0258 | 1,616.0 | -1.11% |
| 2025-02-05 | $0.885 | $0.8555 | $0.0295 | 2,614.0 | -4.02% |
| 2025-02-04 | $0.9161 | $0.8454 | $0.0707 | 8,433.0 | -3.64% |
| 2025-02-03 | $0.949 | $0.78 | $0.169 | 42,213.0 | +22.99% |
| 2025-01-31 | $0.8586 | $0.751 | $0.1076 | 3,634.0 | +0.21% |
| 2025-01-30 | $0.754 | $0.754 | $0.00 | 224.0 | -4.25% |
| 2025-01-29 | $0.7875 | $0.75 | $0.0375 | 5,499.0 | +6.81% |
| 2025-01-28 | $0.7445 | $0.7373 | $0.0072 | 1,054.0 | -3.48% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.07 | $0.78 | $0.29 | 228,679.0 | +37.64% |
| 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% |
0.10%
0.21%
자본화:
|
볼륨(24시간):