Scienjoy Holding Corporation【SJ】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Scienjoy Holding Corporation (SJ)
Scienjoy Holding Corporation (SJ) 과거

Scienjoy Holding Corporation (SJ)

0.82

-0.0136

(-1.63%)

마감 01 2월 6:00AM

0.82

0.00

(0.00%)

시간외 거래: 6:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.08	-8.88888888889	0.9	0.9	0.82	12884	0.84744635	CS
4	-0.15	-15.4639175258	0.97	1.09	0.82	16645	0.89266784	CS
12	-0.18	-18	1	1.16	0.761	43848	0.99158065	CS
26	-0.18	-18	1	1.16	0.755001	27817	0.98013286	CS
52	-2.5	-75.3012048193	3.32	3.45	0.6564	84296	1.19986963	CS
156	-5.63	-87.2868217054	6.45	7.3	0.6564	207014	2.95521117	CS
260	-7.89	-90.5855338691	8.71	18.5	0.6564	205356	5.68029745	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	0.8199999	-0.0136	-1.63	0.8704	0.89	0.8199999	22355
1738280100	0.8336	-0.0084	-1.00	0.862	0.862	0.825	10991
1738193700	0.842	-0.008	-0.94	0.8465	0.854	0.8201	10377
1738107300	0.85	-0.001001	-0.12	0.8633	0.898	0.8366	20564
1738020900	0.851001	-0.008999	-1.05	0.861	0.897	0.851001	14016
1737761700	0.86	0.01	1.18	0.9	0.9	0.86	8473
1737675300	0.85	0	0.00	0.85	0.85	0.85	0
1737588900	0.85	0.0028	0.33	0.86	0.898	0.832	23958
1737502500	0.8472	-0.0028	-0.33	0.89	0.89	0.8378	3768
1737156900	0.85	-0.0459	-5.12	0.912	0.912	0.85	19627
1737070500	0.8959	0.0759001	9.26	0.825	0.8959	0.8225	9123
1736984100	0.8199999	-0.0301	-3.54	0.8501	0.908	0.8199999	22001
1736897700	0.8501	-0.0204	-2.34	0.8601	0.9051	0.8501	4976
1736811300	0.8705	-0.0174	-1.96	0.86	0.9172	0.85	8839
1736552100	0.8879	0.0079	0.90	0.88	0.895563	0.86	21117
1736379300	0.88	-0.13	-12.87	1	1	0.87	46334
1736292900	1.01	-0.02	-1.93	1.025	1.0289	1	3821
1736206500	1.0299	0.01	0.97	1.03	1.09	1.02	16171
1735947300	1.02	0.02	2.00	0.97	1.05	0.97	38807
1735860900	1	-0.04	-3.85	1.05	1.05	0.9603	88350
1735688100	1.04	0.04	4.05	1.01	1.09	0.96	52658
1735601700	0.9995	-0.0405	-3.89	1.07	1.07	0.96	99317
1735342500	1.04	-0.11	-9.57	1.16	1.16	1.04	124830
1735256100	1.15	0.01	0.88	1.12	1.15	1.05	247991
1735077840	1.1399999	0.14	14.00	0.99	1.15	0.9303	103545
1734996900	1	0.0012	0.12	0.99	1	0.9201	134387
1734737700	0.9988	0.2378	31.25	0.761	0.999	0.761	93621
1734651300	0.761	-0.1019	-11.81	0.85	0.868	0.761	36873
1734564900	0.8629	-0.0571	-6.21	0.874	0.9	0.8105	100021
1734478500	0.92	-0.0594	-6.06	0.9117	0.96	0.845	44751
1734392100	0.9794	0.0394	4.19	0.94	0.9794	0.9001	13329
1734132900	0.94	-0.0599	-5.99	0.9865	0.9865	0.92	35075
1734046500	0.9999	-0.0001	-0.01	0.94	0.9999	0.8325	87518
1733960100	1	0	0.00	1	1	0.91	102393
1733873700	1	0.07	7.53	0.915	1	0.91	43253
1733787300	0.93	0.0101	1.10	0.942	0.942	0.91	21168
1733528100	0.9199	-0.0001	-0.01	0.9	0.9408	0.9	4284
1733441700	0.92	0.0021	0.23	0.91	0.939	0.90001	6076
1733355300	0.9179	-0.0021	-0.23	0.94	0.94	0.9001	3557
1733268900	0.92	-0.02	-2.13	0.95	0.95	0.9	24750
1733182500	0.94	0.0131	1.41	0.94	0.955	0.900201	22570
1732917840	0.9269	-0.0131	-1.39	0.94	0.97	0.9101	6757
1732750500	0.94	0.02	2.17	0.9661	0.98	0.91	24047
1732664100	0.92	-0.035	-3.66	0.92	0.97	0.911101	19147
1732577700	0.955	0.035	3.80	0.96	0.96	0.901472	11116
1732318500	0.92	-0.05	-5.15	0.9651	0.97	0.92	36861
1732232100	0.97	0.003	0.31	0.94	0.97	0.91	8365
1732145700	0.967	-0.013	-1.33	0.95	0.98	0.9111	43177
1732059300	0.98	-0.03	-2.97	1.01	1.0104	0.92	31110
1731972900	1.01	0.06	6.30	0.9505	1.01	0.95	17775
1731713700	0.9501	-0.0999	-9.51	1.01	1.01	0.9501	45595
1731627300	1.05	0.16	18.51	0.9449	1.05	0.9	89318
1731540900	0.886	-0.114	-11.40	1	1	0.828	37604
1731454500	1	0.0002	0.02	0.9849	1	0.91	109736
1731368100	0.9998	0.0008	0.08	0.93	1	0.91	85782
1731108900	0.999	-0.001	-0.10	1	1	0.911101	35098
1731022500	1	0	0.00	0.94	1	0.9051	32109
1730936100	1	0.1404	16.33	0.87	1	0.8202	47736
1730849700	0.8596	-0.0104	-1.20	0.89	0.89	0.81	8405
1730763300	0.87	0.0699	8.74	0.83	0.87	0.79	29416
1730500500	0.8001	-0.0479	-5.65	0.8199999	0.87	0.755001	41329

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관