Stockscreener 앱 받기
0.8803
10.04%
0.0803
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.8803 | $0.8001 | $0.0802 | 4,207.0 | +10.04% |
| 2024-12-19 | $0.8852 | $0.80 | $0.0852 | 3,330.0 | -9.12% |
| 2024-12-18 | $0.9171 | $0.8801 | $0.037 | 8,306.0 | -3.26% |
| 2024-12-17 | $0.9687 | $0.9001 | $0.0686 | 4,849.0 | -0.11% |
| 2024-12-16 | $0.93 | $0.90 | $0.03 | 4,045.0 | -2.04% |
| 2024-12-13 | $0.9381 | $0.93 | $0.0081 | 1,702.0 | +0.00% |
| 2024-12-12 | $0.941 | $0.93 | $0.011 | 5,450.0 | -2.41% |
| 2024-12-11 | $0.9999 | $0.953 | $0.0469 | 6,374.0 | -6.57% |
| 2024-12-10 | $1.04 | $0.9525 | $0.0875 | 2,488.0 | -1.92% |
| 2024-12-09 | $1.12 | $0.9425 | $0.1775 | 10,713.0 | +6.12% |
| 2024-12-06 | $0.98 | $0.98 | $0.00 | 6,321.0 | -1.01% |
| 2024-12-05 | $0.99 | $0.96 | $0.03 | 1,151.0 | +1.02% |
| 2024-12-04 | $0.98 | $0.941 | $0.039 | 5,451.0 | +0.00% |
| 2024-12-03 | $1.02 | $0.951 | $0.069 | 3,068.0 | +0.82% |
| 2024-12-02 | $1.05 | $0.97 | $0.08 | 12,441.0 | -4.94% |
| 2024-11-29 | $1.16 | $0.971 | $0.1934 | 20,748.0 | -0.37% |
| 2024-11-27 | $1.05 | $1.02 | $0.03 | 4,434.0 | -2.26% |
| 2024-11-25 | $1.13 | $1.05 | $0.08 | 1,657.0 | +0.00% |
| 2024-11-22 | $1.08 | $1.03 | $0.05 | 8,500.0 | -9.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.80 | $0.32 | 84,103.0 | -13.91% |
| 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% |
0.39%
1.62%
자본화:
|
볼륨(24시간):