Hot Features
프리미엄
Zijin Mining Group Co Ltd (FJZ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.8275 | 0.06 | 3.31 | 1.818 | 1.8275 | 1.817 | 3031 |
| 1732915620 | 1.769 | 0.01 | 0.71 | 1.7825 | 1.7825 | 1.769 | 1100 |
| 1732829220 | 1.7565 | -0.04 | -1.95 | 1.7565 | 1.7565 | 1.7565 | 400 |
| 1732742820 | 1.7915 | -0.01 | -0.47 | 1.8265 | 1.8835 | 1.7915 | 3803 |
| 1732656420 | 1.8 | -0.01 | -0.44 | 1.852 | 1.852 | 1.797 | 4105 |
| 1732570020 | 1.808 | -0.05 | -2.59 | 1.8675 | 1.8675 | 1.808 | 3524 |
| 1732310820 | 1.856 | -0.08 | -4.06 | 1.874 | 1.8895 | 1.852 | 10005 |
| 1732224420 | 1.9345 | 0.06 | 3.37 | 1.8715 | 1.9345 | 1.8715 | 2360 |
| 1732138020 | 1.8715 | -0.05 | -2.75 | 1.8945 | 1.917 | 1.871 | 8126 |
| 1732051620 | 1.9245 | 0.09 | 4.76 | 1.87 | 1.9245 | 1.87 | 10861 |
| 1731965220 | 1.837 | 0.1 | 5.85 | 1.8425 | 1.844 | 1.7845 | 8780 |
| 1731705960 | 1.7355 | 0.03 | 1.49 | 1.791 | 1.7945 | 1.7355 | 2505 |
| 1731619560 | 1.71 | -0.12 | -6.48 | 1.7505 | 1.7945 | 1.655 | 27246 |
| 1731533160 | 1.8285 | 0.06 | 3.51 | 1.8415 | 1.8425 | 1.8285 | 3843 |
| 1731446820 | 1.7665 | -0.15 | -7.97 | 1.8205 | 1.846 | 1.7665 | 19163 |
| 1731360420 | 1.9195 | -0.04 | -1.99 | 1.8605 | 1.9195 | 1.8605 | 13395 |
| 1731101220 | 1.9585 | 0.05 | 2.46 | 1.9955 | 1.9955 | 1.945 | 7300 |
| 1731014760 | 1.9115 | -0.09 | -4.43 | 1.993 | 1.993 | 1.9095 | 17884 |
| 1730928360 | 2 | -0.01 | -0.30 | 2.0179999 | 2.0379999 | 1.97 | 5214 |
| 1730841960 | 2.0059999 | -0 | -0.10 | 2.0619999 | 2.0619999 | 1.996 | 1567 |
| 1730755560 | 2.008 | -0.03 | -1.57 | 1.986 | 2.017 | 1.953 | 8901 |
| 1730496360 | 2.04 | 0.1 | 5.40 | 2.027 | 2.04 | 1.966 | 6592 |
| 1730409960 | 1.9355 | -0 | -0.21 | 1.9355 | 1.9355 | 1.9355 | 150 |
| 1730323560 | 1.9395 | -0.09 | -4.65 | 2.008 | 2.008 | 1.9395 | 534 |
| 1730237160 | 2.0339999 | 0.01 | 0.44 | 2.001 | 2.0339999 | 2.001 | 2145 |
| 1730150760 | 2.025 | 0.06 | 2.82 | 2.015 | 2.025 | 1.9625 | 6315 |
| 1729888020 | 1.9695 | -0.07 | -3.50 | 2.0379999 | 2.0379999 | 1.9695 | 5100 |
| 1729801560 | 2.041 | 0.03 | 1.39 | 2.001 | 2.0419999 | 2.001 | 5101 |
| 1729715160 | 2.013 | -0.07 | -3.41 | 2.097 | 2.097 | 2.013 | 883 |
| 1729628760 | 2.084 | 0.02 | 1.21 | 2.044 | 2.084 | 2.032 | 17281 |
| 1729542360 | 2.059 | 0.01 | 0.44 | 2.0259999 | 2.079 | 2.0219999 | 36528 |
| 1729283160 | 2.0499999 | 0.1 | 5.13 | 2.06 | 2.0699999 | 2.0499999 | 21850 |
| 1729196760 | 1.95 | -0.09 | -4.55 | 2.029 | 2.029 | 1.942 | 3091 |
| 1729110360 | 2.043 | 0.05 | 2.28 | 1.976 | 2.043 | 1.9665 | 3988 |
| 1729023960 | 1.9975 | -0.08 | -3.83 | 1.9105 | 2.001 | 1.9105 | 33525 |
| 1728937620 | 2.077 | 0.02 | 1.02 | 2.075 | 2.077 | 1.9955 | 5630 |
| 1728678360 | 2.056 | 0.03 | 1.63 | 2.0499999 | 2.057 | 1.9905 | 12727 |
| 1728591960 | 2.023 | 0.07 | 3.45 | 1.94 | 2.023 | 1.9215 | 12907 |
| 1728505560 | 1.9555 | -0.1 | -4.66 | 1.98 | 1.98 | 1.8995 | 5410 |
| 1728419160 | 2.051 | -0.07 | -3.16 | 2.009 | 2.051 | 1.9745 | 18191 |
| 1728332760 | 2.118 | 0 | 0.14 | 2.13 | 2.169 | 2.118 | 40714 |
| 1728073560 | 2.115 | 0.07 | 3.57 | 2.1309999 | 2.169 | 2.109 | 40496 |
| 1727987220 | 2.0419999 | -0.04 | -1.92 | 2.107 | 2.119 | 2.0419999 | 10044 |
| 1727900820 | 2.0819999 | 0.06 | 2.92 | 2.1 | 2.161 | 2.0819999 | 23878 |
| 1727814420 | 2.023 | 0.01 | 0.55 | 2.023 | 2.023 | 1.9775 | 7236 |
| 1727728020 | 2.012 | 0.02 | 0.83 | 2.0419999 | 2.0419999 | 1.971 | 11432 |
| 1727468760 | 1.9955 | -0.05 | -2.66 | 1.99 | 2.0659999 | 1.99 | 3855 |
| 1727382360 | 2.0499999 | 0.06 | 2.96 | 1.997 | 2.0499999 | 1.987 | 25927 |
| 1727295960 | 1.991 | 0.01 | 0.38 | 1.981 | 1.991 | 1.946 | 11643 |
| 1727209560 | 1.9835 | 0.13 | 6.81 | 1.897 | 1.984 | 1.897 | 33187 |
| 1727123160 | 1.857 | 0.05 | 2.60 | 1.856 | 1.857 | 1.8 | 56519 |
| 1726864020 | 1.81 | 0.03 | 1.63 | 1.8 | 1.81 | 1.8 | 581 |
| 1726777560 | 1.781 | 0.04 | 2.42 | 1.812 | 1.8215 | 1.781 | 2596 |
| 1726691220 | 1.739 | -0.03 | -1.64 | 1.7395 | 1.7395 | 1.6705 | 88997 |
| 1726604760 | 1.768 | 0.07 | 3.97 | 1.741 | 1.806 | 1.74 | 4444 |
| 1726518420 | 1.7005 | 0.03 | 1.86 | 1.7195 | 1.73 | 1.67 | 8616 |
| 1726259160 | 1.6695 | 0.02 | 1.40 | 1.6515 | 1.7265 | 1.6515 | 12390 |
| 1726172760 | 1.6465 | 0.04 | 2.75 | 1.6105 | 1.6465 | 1.6075 | 9376 |
| 1726086360 | 1.6025 | 0.04 | 2.27 | 1.5505 | 1.6025 | 1.5505 | 3177 |
| 1725999960 | 1.567 | -0.05 | -3.15 | 1.567 | 1.567 | 1.567 | 2000 |
| 1725913620 | 1.618 | 0.06 | 3.72 | 1.6015 | 1.618 | 1.551 | 834 |
| 1725654360 | 1.56 | -0.01 | -0.67 | 1.58 | 1.61 | 1.55 | 57450 |
| 1725567960 | 1.5705 | -0.1 | -5.73 | 1.659 | 1.659 | 1.5705 | 7735 |
| 1725481560 | 1.666 | -0.07 | -4.25 | 1.7 | 1.7 | 1.614 | 118446 |
| 1725395160 | 1.74 | -0.06 | -3.33 | 1.75 | 1.7925 | 1.74 | 31441 |
