Stockscreener 앱 받기
1.285
0.39%
0.005
시간 외 거래:
1.25
-0.035
-2.72%
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.31 | $1.26 | $0.05 | 11,015.0 | +0.39% |
| 2024-11-15 | $1.37 | $1.28 | $0.09 | 15,132.0 | -2.29% |
| 2024-11-14 | $1.42 | $1.30 | $0.1203 | 23,614.0 | -5.07% |
| 2024-11-13 | $1.51 | $1.35 | $0.16 | 18,040.0 | -2.13% |
| 2024-11-12 | $1.44 | $1.32 | $0.12 | 4,317.0 | -2.08% |
| 2024-11-11 | $1.50 | $1.35 | $0.1534 | 9,567.0 | +6.27% |
| 2024-11-08 | $1.42 | $1.30 | $0.1198 | 10,760.0 | +0.37% |
| 2024-11-07 | $1.38 | $1.31 | $0.07 | 12,422.0 | +0.00% |
| 2024-11-06 | $1.49 | $1.32 | $0.17 | 52,297.0 | -2.46% |
| 2024-11-05 | $1.47 | $1.30 | $0.17 | 21,522.0 | -6.37% |
| 2024-11-04 | $1.50 | $1.41 | $0.09 | 7,373.0 | +1.60% |
| 2024-11-01 | $1.67 | $1.45 | $0.2208 | 9,517.0 | -7.32% |
| 2024-10-31 | $1.69 | $1.50 | $0.19 | 13,047.0 | -1.88% |
| 2024-10-30 | $1.66 | $1.50 | $0.1594 | 18,525.0 | -3.03% |
| 2024-10-29 | $1.77 | $1.62 | $0.1498 | 12,934.0 | +2.48% |
| 2024-10-28 | $1.85 | $1.48 | $0.375 | 48,706.0 | +4.55% |
| 2024-10-25 | $1.61 | $1.38 | $0.235 | 15,360.0 | +6.45% |
| 2024-10-24 | $1.63 | $1.41 | $0.2243 | 7,994.0 | -6.14% |
| 2024-10-23 | $1.58 | $1.41 | $0.1701 | 10,509.0 | -3.67% |
| 2024-10-22 | $1.64 | $1.56 | $0.08 | 9,105.0 | -1.48% |
| 2024-10-21 | $1.68 | $1.55 | $0.1343 | 5,983.0 | +0.25% |
Jiuzi Holdings Inc 주식 (JZXN) 연도별 가격 이력
이 심층 분석에서는 Jiuzi Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JZXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jiuzi Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.67 | $1.26 | $0.4108 | 206,591.0 | -18.15% |
| 2024-10 | $1.89 | $1.28 | $0.61 | 339,484.0 | -14.21% |
| 2024-09 | $1.90 | $0.9981 | $0.9019 | 993,223.0 | +68.54% |
| 2024-08 | $3.20 | $1.01 | $2.19 | 6,897,881.0 | -41.31% |
| 2024-07 | $4.64 | $1.74 | $2.91 | 1,598,451.9 | -60.35% |
| 2024-06 | $5.59 | $3.79 | $1.80 | 317,306.0 | +14.63% |
| 2024-05 | $6.63 | $3.90 | $2.73 | 590,352.8 | -22.69% |
| 2024-04 | $67.60 | $4.48 | $63.12 | 2,958,874.8 | -88.40% |
| 2024-03 | $46.80 | $12.35 | $34.45 | 250,949.8 | +208.85% |
| 2024-02 | $16.51 | $8.58 | $7.93 | 147,536.8 | +66.18% |
| 2024-01 | $12.87 | $7.80 | $5.07 | 62,273.2 | -21.86% |
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.21 | $7.02 | $5.19 | 696,068.4 | +21.60% |
| 2023-11 | $10.25 | $7.29 | $2.96 | 33,567.2 | -4.59% |
| 2023-10 | $12.33 | $8.46 | $3.87 | 50,882.5 | -14.68% |
| 2023-09 | $17.81 | $10.53 | $7.28 | 438,760.5 | -17.08% |
| 2023-08 | $19.50 | $11.80 | $7.70 | 99,429.5 | -27.89% |
| 2023-07 | $73.84 | $1.72 | $72.12 | 3,073,959.8 | +925.82% |
| 2023-06 | $2.73 | $1.72 | $1.01 | 1,318,647.7 | -14.19% |
| 2023-05 | $4.78 | $1.85 | $2.94 | 3,801,091.5 | -35.77% |
| 2023-04 | $4.03 | $1.44 | $2.59 | 5,634,394.1 | +77.35% |
| 2023-03 | $2.42 | $1.76 | $0.6617 | 760,183.0 | -13.25% |
| 2023-02 | $3.54 | $1.82 | $1.72 | 3,789,752.1 | -6.89% |
| 2023-01 | $3.38 | $1.48 | $1.90 | 3,462,756.1 | +55.13% |
Jiuzi Holdings Inc 주식 (JZXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.45 | $1.43 | $2.02 | 6,936,077.9 | -29.52% |
| 2022-11 | $3.83 | $1.87 | $1.97 | 672,040.8 | -39.66% |
| 2022-10 | $4.68 | $2.87 | $1.81 | 495,316.5 | -9.80% |
| 2022-09 | $11.12 | $3.96 | $7.16 | 1,230,294.5 | -60.35% |
| 2022-08 | $10.40 | $8.19 | $2.21 | 148,582.6 | +13.59% |
| 2022-07 | $11.18 | $8.52 | $2.66 | 192,083.9 | -22.84% |
| 2022-06 | $16.25 | $11.05 | $5.20 | 417,946.2 | -15.62% |
| 2022-05 | $18.59 | $11.96 | $6.63 | 183,465.3 | -17.46% |
| 2022-04 | $28.21 | $14.95 | $13.26 | 4,442,588.8 | -6.67% |
| 2022-03 | $26.00 | $14.95 | $11.05 | 438,219.8 | -26.23% |
| 2022-02 | $27.17 | $19.50 | $7.67 | 147,941.8 | +16.56% |
| 2022-01 | $21.45 | $16.25 | $5.20 | 306,035.5 | +6.80% |
1.33%
0.02%
자본화:
|
볼륨(24시간):