Hot Features
프리미엄
Jiuzi Holdings Inc (JZXN)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.729927007299 | 1.37 | 1.4 | 1.2701 | 4003 | 1.35325089 | CS |
| 4 | -0.24 | -15 | 1.6 | 1.69 | 1.26 | 12360 | 1.38732652 | CS |
| 12 | 0.27 | 24.7706422018 | 1.09 | 1.9 | 0.9981 | 25195 | 1.42768278 | CS |
| 26 | -2.982 | -68.6780285583 | 4.342 | 5.59 | 0.9981 | 131392 | 3.20594382 | CS |
| 52 | -8.195 | -85.766614338 | 9.555 | 67.6 | 0.9981 | 304235 | 10.35600366 | CS |
| 156 | -473.66 | -99.7136962654 | 475.02 | 528.84 | 0.9981 | 785604 | 99.61935035 | CS |
| 260 | -10528.64 | -99.9870845204 | 10530 | 11466 | 0.9981 | 886111 | 438.26567903 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.36 | 0 | 0.00 | 1.28 | 1.36 | 1.28 | 1472 |
| 1732577700 | 1.36 | 0.02 | 1.49 | 1.34 | 1.36 | 1.29 | 3738 |
| 1732318500 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.2701 | 7742 |
| 1732232100 | 1.37 | 0.02 | 1.48 | 1.29 | 1.3799999 | 1.29 | 4584 |
| 1732145700 | 1.35 | -0.02 | -1.46 | 1.32 | 1.4 | 1.32 | 2719 |
| 1732059300 | 1.37 | 0.09 | 6.61 | 1.3 | 1.37 | 1.285 | 1897 |
| 1731972900 | 1.285 | 0 | 0.39 | 1.26 | 1.32 | 1.26 | 11042 |
| 1731713700 | 1.28 | -0.03 | -2.29 | 1.3 | 1.37 | 1.28 | 15132 |
| 1731627300 | 1.31 | -0.07 | -5.07 | 1.36 | 1.4202999 | 1.3 | 23616 |
| 1731540900 | 1.3799999 | -0.03 | -2.13 | 1.33 | 1.51 | 1.33 | 18060 |
| 1731454500 | 1.41 | -0.03 | -2.08 | 1.32 | 1.44 | 1.32 | 4317 |
| 1731368100 | 1.44 | 0.09 | 6.27 | 1.3 | 1.5 | 1.3 | 9569 |
| 1731108900 | 1.355 | 0 | 0.37 | 1.3899999 | 1.4198 | 1.3 | 10820 |
| 1731022500 | 1.35 | 0 | 0.00 | 1.31 | 1.3799999 | 1.31 | 12422 |
| 1730936100 | 1.35 | -0.03 | -2.46 | 1.35 | 1.49 | 1.32 | 52259 |
| 1730849700 | 1.3841 | -0.09 | -6.37 | 1.46 | 1.47 | 1.3 | 21522 |
| 1730763300 | 1.4783 | 0.02 | 1.60 | 1.49 | 1.5 | 1.41 | 7374 |
| 1730500500 | 1.455 | -0.12 | -7.32 | 1.57 | 1.6708 | 1.45 | 9517 |
| 1730414100 | 1.57 | -0.03 | -1.88 | 1.56 | 1.69 | 1.5 | 13047 |
| 1730327700 | 1.6 | -0.05 | -3.03 | 1.6 | 1.6594 | 1.5 | 18525 |
| 1730241300 | 1.65 | 0.04 | 2.48 | 1.57 | 1.7699 | 1.57 | 12934 |
| 1730154900 | 1.61 | 0.07 | 4.55 | 1.61 | 1.855 | 1.48 | 48706 |
| 1729895700 | 1.54 | 0.09 | 6.45 | 1.46 | 1.614 | 1.379 | 15385 |
| 1729809300 | 1.4467 | -0.09 | -6.14 | 1.53 | 1.6298999 | 1.4056 | 8095 |
| 1729722900 | 1.5412999 | -0.06 | -3.67 | 1.6 | 1.6 | 1.41 | 10509 |
| 1729636500 | 1.6 | -0.02 | -1.48 | 1.62 | 1.6399999 | 1.56 | 9106 |
| 1729550100 | 1.624 | 0 | 0.25 | 1.62 | 1.6843 | 1.55 | 5983 |
| 1729290900 | 1.62 | 0.03 | 2.13 | 1.56 | 1.69 | 1.56 | 8704 |
| 1729204500 | 1.5862 | 0.13 | 8.65 | 1.48 | 1.6399999 | 1.45 | 36142 |
| 1729118100 | 1.4599 | 0.01 | 0.68 | 1.45 | 1.4892 | 1.41 | 8400 |
| 1729031700 | 1.45 | 0.04 | 2.84 | 1.41 | 1.49 | 1.41 | 16058 |
| 1728945300 | 1.41 | 0.1 | 7.63 | 1.4 | 1.62 | 1.4 | 11796 |
| 1728686100 | 1.31 | -0.02 | -1.50 | 1.28 | 1.3899999 | 1.28 | 7920 |
| 1728599700 | 1.33 | -0.09 | -6.34 | 1.3799999 | 1.49 | 1.31 | 6815 |
| 1728513300 | 1.4201 | 0 | 0.01 | 1.41 | 1.5 | 1.41 | 8360 |
| 1728426900 | 1.42 | -0.08 | -5.33 | 1.47 | 1.61 | 1.36 | 26390 |
| 1728340500 | 1.5 | 0.06 | 4.17 | 1.43 | 1.76 | 1.43 | 24619 |
| 1728081300 | 1.44 | -0.14 | -8.87 | 1.57 | 1.58 | 1.42 | 15403 |
| 1727994900 | 1.5801 | -0.11 | -6.50 | 1.58 | 1.69 | 1.57 | 4462 |
| 1727908500 | 1.69 | 0.01 | 0.60 | 1.76 | 1.79 | 1.6632 | 5896 |
| 1727822100 | 1.68 | -0.15 | -8.20 | 1.89 | 1.89 | 1.6400999 | 17569 |
| 1727735700 | 1.83 | 0.15 | 8.93 | 1.6399999 | 1.9 | 1.62 | 45834 |
| 1727476500 | 1.68 | 0.01 | 0.67 | 1.6399999 | 1.72 | 1.56 | 57714 |
| 1727390100 | 1.6689 | 0.18 | 12.01 | 1.49 | 1.71 | 1.4178 | 32358 |
| 1727303700 | 1.49 | -0.06 | -3.87 | 1.47 | 1.52 | 1.4299 | 3386 |
| 1727217300 | 1.55 | 0.02 | 1.31 | 1.52 | 1.55 | 1.48 | 2888 |
| 1727130900 | 1.53 | 0.07 | 4.79 | 1.45 | 1.58 | 1.45 | 22784 |
| 1726871700 | 1.46 | -0.06 | -3.95 | 1.54 | 1.54 | 1.3899999 | 12519 |
| 1726785300 | 1.52 | 0.06 | 4.11 | 1.46 | 1.55 | 1.4554 | 10178 |
| 1726698900 | 1.46 | -0.03 | -2.27 | 1.48 | 1.56 | 1.44 | 39623 |
| 1726612500 | 1.4939 | 0.02 | 1.63 | 1.49 | 1.525 | 1.44 | 113255 |
| 1726526100 | 1.47 | 0.03 | 2.08 | 1.51 | 1.535 | 1.44 | 86229 |
| 1726266900 | 1.44 | 0.17 | 13.39 | 1.35 | 1.6 | 1.33 | 156801 |
| 1726180500 | 1.27 | -0.06 | -4.51 | 1.33 | 1.49 | 1.2601 | 146169 |
| 1726094100 | 1.33 | 0.19 | 16.67 | 1.1399999 | 1.35 | 1.11 | 91863 |
| 1726007700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.22 | 1.1 | 11422 |
| 1725921300 | 1.16 | 0.13 | 12.73 | 0.9981 | 1.26 | 0.9981 | 47505 |
| 1725662100 | 1.029 | -0.09 | -7.71 | 1.1 | 1.1299999 | 1.01 | 57870 |
| 1725575700 | 1.115 | 0.01 | 1.36 | 1.1 | 1.1399999 | 1.06 | 22700 |
| 1725489300 | 1.1 | 0.05 | 4.76 | 1.09 | 1.1499 | 1.03 | 15928 |
| 1725402900 | 1.05 | -0.04 | -3.30 | 1.05 | 1.1299999 | 1.03 | 23111 |
| 1725057300 | 1.0858 | -0.04 | -3.48 | 1.12 | 1.1799 | 1.01 | 111631 |
| 1724970900 | 1.125 | -0.07 | -5.46 | 1.1299999 | 1.25 | 1.04 | 147783 |
| 1724884500 | 1.19 | -0.39 | -24.68 | 1.55 | 1.5999 | 1.08 | 338495 |
| 1724798100 | 1.58 | -0.63 | -28.51 | 2.2599999 | 2.39 | 1.5 | 338339 |
