Hot Features
프리미엄
Jayud Global Logistics Ltd (JYD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 5.68181818182 | 3.52 | 4.7777 | 3.52 | 319098 | 3.89512985 | CS |
| 4 | 0.47 | 14.4615384615 | 3.25 | 4.7777 | 1.8803 | 4234764 | 2.29173973 | CS |
| 12 | 2.935 | 373.885350318 | 0.785 | 4.7777 | 0.588 | 2520974 | 1.98877237 | CS |
| 26 | 3.0728 | 474.78368356 | 0.6472 | 4.7777 | 0.5 | 1112690 | 1.97575711 | CS |
| 52 | 2.82 | 313.333333333 | 0.9 | 4.7777 | 0.4199 | 594242 | 1.90924242 | CS |
| 156 | -1.54 | -29.2775665399 | 5.26 | 10 | 0.4199 | 408461 | 2.11199946 | CS |
| 260 | -1.54 | -29.2775665399 | 5.26 | 10 | 0.4199 | 408461 | 2.11199946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 3.72 | -0.55 | -12.88 | 4.3 | 4.5599999 | 3.6 | 549595 |
| 1738107300 | 4.2699999 | 0.5 | 13.26 | 3.79 | 4.7777 | 3.79 | 438410 |
| 1738020900 | 3.77 | 0.21 | 5.90 | 3.52 | 3.9 | 3.52 | 135956 |
| 1737761700 | 3.56 | 0.04 | 1.14 | 3.52 | 3.78 | 3.52 | 152431 |
| 1737675300 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737588900 | 3.52 | 1.05 | 42.51 | 2.5099999 | 3.66 | 2.3801 | 1240616 |
| 1737502500 | 2.47 | -0.18 | -6.79 | 2.66 | 2.75 | 2.38 | 2251639 |
| 1737156900 | 2.65 | 0.23 | 9.50 | 2.45 | 2.8 | 2.45 | 1004040 |
| 1737070500 | 2.42 | 0.01 | 0.41 | 2.39 | 2.49 | 2.36 | 1646533 |
| 1736984100 | 2.41 | 0.12 | 5.24 | 2.2599999 | 2.4505 | 2.2 | 2461244 |
| 1736897700 | 2.29 | 0.16 | 7.51 | 2.16 | 2.3 | 2.12 | 29399952 |
| 1736811300 | 2.13 | -0.38 | -15.14 | 2.5 | 2.55 | 1.98 | 31497204 |
| 1736552100 | 2.5099999 | 0.48 | 23.65 | 2.04 | 2.61 | 1.8803 | 470729 |
| 1736379300 | 2.0299999 | -0.3 | -12.88 | 2.3 | 2.3 | 2.0099999 | 113247 |
| 1736292900 | 2.33 | -0.1 | -4.12 | 2.41 | 2.6591999 | 2.3191 | 76095 |
| 1736206500 | 2.43 | -0.7 | -22.36 | 3.19 | 3.19 | 2.41 | 260872 |
| 1735947300 | 3.13 | 0.24 | 8.30 | 2.87 | 3.2092 | 2.87 | 103246 |
| 1735860900 | 2.89 | -0.31 | -9.69 | 3.25 | 3.25 | 2.75 | 189180 |
| 1735688100 | 3.2 | -0.23 | -6.71 | 3.31 | 3.49 | 3.2 | 106095 |
| 1735601700 | 3.43 | 0.71 | 26.10 | 2.74 | 3.45 | 2.5 | 566722 |
| 1735342500 | 2.72 | 0.04 | 1.49 | 2.75 | 2.75 | 2.6 | 110844 |
| 1735256100 | 2.68 | 0.11 | 4.28 | 2.54 | 2.7599999 | 2.5219999 | 405871 |
| 1735077840 | 2.57 | 0.23 | 9.83 | 2.2 | 2.648 | 2.1604 | 437895 |
| 1734996900 | 2.34 | 0.35 | 17.59 | 1.94 | 2.3499 | 1.93 | 1892688 |
| 1734737700 | 1.99 | 0.05 | 2.58 | 1.91 | 1.99 | 1.91 | 1749883 |
| 1734651300 | 1.94 | 0.01 | 0.52 | 1.94 | 2 | 1.93 | 15333385 |
| 1734564900 | 1.93 | 0.15 | 8.12 | 1.8 | 1.95 | 1.76 | 3151268 |
| 1734478500 | 1.785 | -0.01 | -0.28 | 1.76 | 2.06 | 1.73 | 10870486 |
| 1734392100 | 1.79 | -0.37 | -17.13 | 2.2 | 2.2 | 1.69 | 300821 |
| 1734132900 | 2.16 | -0.05 | -2.26 | 2.1 | 2.3499 | 2.08 | 106871 |
| 1734046500 | 2.21 | 0.28 | 14.51 | 1.93 | 2.3 | 1.86 | 380273 |
| 1733960100 | 1.93 | 0.02 | 1.05 | 1.88 | 2.06 | 1.81 | 379105 |
| 1733873700 | 1.91 | 0.05 | 2.69 | 1.82 | 1.99 | 1.77 | 232856 |
| 1733787300 | 1.86 | -0.06 | -3.13 | 1.89 | 1.98 | 1.32 | 1245525 |
| 1733528100 | 1.92 | 0.45 | 30.61 | 1.46 | 2.2443 | 1.3799999 | 2635974 |
| 1733441700 | 1.47 | 0.46 | 45.54 | 1.04 | 1.81 | 1 | 11396636 |
| 1733355300 | 1.01 | -0.08 | -7.34 | 0.99 | 1.07 | 0.96 | 909763 |
| 1733268900 | 1.09 | 0.42 | 62.66 | 0.8199999 | 1.3 | 0.79 | 10783936 |
| 1733182500 | 0.6701 | -0.4399 | -39.63 | 1.05 | 1.05 | 0.588 | 1751694 |
| 1732917840 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.17 | 1.076 | 13023 |
| 1732750500 | 1.15 | -0.09 | -7.26 | 1.23 | 1.24 | 1.1299999 | 116453 |
| 1732664100 | 1.24 | 0.12 | 10.71 | 1.09 | 1.25 | 1.045 | 163990 |
| 1732577700 | 1.12 | 0.08 | 7.69 | 0.9672 | 1.12 | 0.9136 | 234544 |
| 1732318500 | 1.04 | 0.03 | 2.97 | 0.99 | 1.1 | 0.92505 | 223224 |
| 1732232100 | 1.01 | -0.03 | -2.88 | 1.01 | 1.03 | 0.9359 | 26504 |
| 1732145700 | 1.0399 | -0.03 | -2.81 | 1.05 | 1.0686 | 1 | 30027 |
| 1732059300 | 1.07 | 0.03 | 2.89 | 0.985 | 1.1 | 0.8303 | 154839 |
| 1731972900 | 1.0399 | -0.06 | -5.46 | 1.1 | 1.12 | 1.02 | 19050 |
| 1731713700 | 1.1 | 0.09 | 8.91 | 1.03 | 1.12 | 0.95 | 165521 |
| 1731627300 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 1 | 78905 |
| 1731540900 | 1.01 | 0 | 0.00 | 1 | 1.02 | 0.95 | 35248 |
| 1731454500 | 1.01 | -0.05 | -4.72 | 1.04 | 1.04 | 0.980089 | 37533 |
| 1731368100 | 1.06 | 0.05 | 4.95 | 1.01 | 1.06 | 0.9101 | 119910 |
| 1731108900 | 1.01 | -0.01 | -0.98 | 1 | 1.05 | 0.9078 | 201341 |
| 1731022500 | 1.02 | 0.26 | 34.21 | 0.785 | 1.02 | 0.78 | 70652 |
| 1730936100 | 0.76 | -0.041 | -5.12 | 0.869 | 0.869 | 0.76 | 18121 |
| 1730849700 | 0.801 | -0.029 | -3.49 | 0.7901 | 0.8355 | 0.7901 | 6569 |
| 1730763300 | 0.83 | -0.02 | -2.35 | 0.820101 | 0.83 | 0.8175 | 3620 |
| 1730500500 | 0.85 | 0.0018 | 0.21 | 0.83 | 0.85 | 0.8201 | 1643 |
| 1730414100 | 0.8482 | -0.0518 | -5.76 | 0.91 | 0.91 | 0.83 | 1888 |
| 1730327700 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.86 | 12398 |
