Stockscreener 앱 받기
0.7601
8.42%
-0.0699
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.84 | $0.74 | $0.10 | 2,752.0 | -10.84% |
| 2025-04-02 | $0.83 | $0.755 | $0.075 | 9,005.0 | +6.23% |
| 2025-04-01 | $0.83 | $0.7538 | $0.0762 | 4,305.0 | -5.78% |
| 2025-03-31 | $0.8292 | $0.78 | $0.0492 | 2,909.0 | +7.59% |
| 2025-03-28 | $0.89 | $0.7707 | $0.1193 | 3,157.0 | -16.23% |
| 2025-03-27 | $0.92 | $0.77 | $0.15 | 11,406.0 | +8.81% |
| 2025-03-26 | $0.8455 | $0.7705 | $0.075 | 8,492.0 | +0.65% |
| 2025-03-25 | $0.99 | $0.84 | $0.15 | 10,855.0 | -9.74% |
| 2025-03-24 | $0.9306 | $0.875 | $0.0556 | 553.0 | +4.55% |
| 2025-03-21 | $0.8901 | $0.8901 | $0.00 | 334.0 | -10.03% |
| 2025-03-20 | $0.9893 | $0.8722 | $0.1171 | 2,158.0 | +0.96% |
| 2025-03-19 | $0.9799 | $0.9799 | $0.00 | 790.0 | -1.02% |
| 2025-03-18 | $0.99 | $0.87 | $0.12 | 532.0 | +18.00% |
| 2025-03-17 | $0.839 | $0.839 | $0.00 | 167.0 | -8.80% |
| 2025-03-14 | $0.96 | $0.92 | $0.04 | 2,003.0 | +0.00% |
| 2025-03-13 | $0.92 | $0.89 | $0.03 | 697.0 | -6.12% |
| 2025-03-12 | $0.99 | $0.8921 | $0.0979 | 3,959.0 | +9.98% |
| 2025-03-11 | $0.8919 | $0.8811 | $0.0108 | 2,346.0 | -9.99% |
| 2025-03-10 | $1.00 | $0.81 | $0.19 | 1,773.0 | +0.51% |
| 2025-03-07 | $1.04 | $0.8966 | $0.1434 | 20,600.0 | +0.51% |
| 2025-03-06 | $1.02 | $0.9774 | $0.0426 | 3,652.0 | +8.89% |
| 2025-03-05 | $0.98 | $0.8701 | $0.1099 | 1,499.0 | -9.09% |
| 2025-03-04 | $0.99 | $0.99 | $0.00 | 245.0 | +8.16% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.84 | $0.74 | $0.10 | 16,062.0 | -10.76% |
| 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% |
0.32%
2.02%
자본화:
|
볼륨(24시간):