Stockscreener 앱 받기
3.77
2.58%
-0.10
시간 외 거래:
3.59
-0.18
-4.77%
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $3.92 | $3.33 | $0.5849 | 172,124.0 | -2.58% |
| 2026-07-09 | $4.11 | $3.24 | $0.87 | 130,632.0 | +20.94% |
| 2026-07-08 | $3.37 | $2.97 | $0.4025 | 75,015.0 | -4.19% |
| 2026-07-07 | $3.35 | $2.70 | $0.6501 | 271,662.0 | +11.71% |
| 2026-07-06 | $3.40 | $2.55 | $0.8549 | 530,557.0 | +2,982% |
| 2026-07-02 | $0.1264 | $0.0911 | $0.0354 | 1,873,518.0 | -28.15% |
| 2026-07-01 | $0.1368 | $0.1035 | $0.0333 | 3,516,743.0 | -9.21% |
| 2026-06-30 | $0.1548 | $0.1427 | $0.0121 | 1,284,944.0 | -1.39% |
| 2026-06-29 | $0.1574 | $0.136 | $0.0215 | 2,309,186.0 | +4.07% |
| 2026-06-26 | $0.145 | $0.1321 | $0.0129 | 2,281,737.0 | +4.24% |
| 2026-06-25 | $0.1529 | $0.1366 | $0.0163 | 6,421,700.0 | -9.74% |
| 2026-06-24 | $0.1633 | $0.1503 | $0.013 | 2,287,511.0 | +2.67% |
| 2026-06-23 | $0.1611 | $0.15 | $0.0111 | 522,408.0 | -6.95% |
| 2026-06-22 | $0.167 | $0.1531 | $0.0139 | 669,140.0 | -3.47% |
| 2026-06-18 | $0.178 | $0.16 | $0.018 | 1,291,062.0 | +4.31% |
| 2026-06-17 | $0.177 | $0.1599 | $0.0171 | 992,833.0 | -6.97% |
| 2026-06-16 | $0.1894 | $0.1628 | $0.0266 | 1,041,995.0 | -6.97% |
| 2026-06-15 | $0.1974 | $0.185 | $0.0124 | 974,090.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.11 | $0.0911 | $4.02 | 6,742,375.0 | +2,435% |
| 2026-06 | $3.28 | $0.1321 | $3.15 | 186,048,527.0 | -79.57% |
| 2026-05 | $1.58 | $0.6743 | $0.9058 | 2,863,291.0 | -18.66% |
| 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% |
0.25%
1.91%
자본화:
|
볼륨(24시간):