Hot Features
프리미엄
Jiangxi Copper Co Ltd (JIX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.034 | 2.15189873418 | 1.58 | 1.635 | 1.57 | 4359 | 1.58982455 | DE |
| 4 | 0.051 | 3.26295585413 | 1.563 | 1.635 | 1.509 | 1938 | 1.58894284 | DE |
| 12 | 0.032 | 2.02275600506 | 1.582 | 1.689 | 1.499 | 2182 | 1.5770829 | DE |
| 26 | -0.049 | -2.94648226097 | 1.663 | 1.991 | 1.353 | 2495 | 1.6446213 | DE |
| 52 | 0.424 | 35.6302521008 | 1.19 | 2.25 | 1.17 | 2927 | 1.72972044 | DE |
| 156 | 0.179 | 12.4738675958 | 1.435 | 2.25 | 1.17 | 2889 | 1.647033 | DE |
| 260 | 0.179 | 12.4738675958 | 1.435 | 2.25 | 1.17 | 2889 | 1.647033 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 1.609 | 0 | 0.00 | 1.609 | 1.609 | 1.609 | 0 |
| 1737408420 | 1.609 | 0.04 | 2.48 | 1.6299999 | 1.6299999 | 1.609 | 307 |
| 1737149220 | 1.57 | -0.06 | -3.80 | 1.61 | 1.61 | 1.57 | 5100 |
| 1737062820 | 1.6319999 | 0.05 | 2.90 | 1.635 | 1.635 | 1.586 | 3070 |
| 1736976420 | 1.586 | -0.01 | -0.88 | 1.58 | 1.586 | 1.58 | 8958 |
| 1736890020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736803620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736544420 | 1.6 | -0.01 | -0.62 | 1.614 | 1.614 | 1.6 | 566 |
| 1736458020 | 1.61 | -0.01 | -0.62 | 1.61 | 1.61 | 1.61 | 500 |
| 1736371620 | 1.62 | 0.02 | 1.19 | 1.544 | 1.62 | 1.544 | 2102 |
| 1736285220 | 1.601 | -0 | -0.12 | 1.599 | 1.601 | 1.549 | 43 |
| 1736198820 | 1.603 | -0 | -0.06 | 1.603 | 1.603 | 1.603 | 1500 |
| 1735939620 | 1.604 | 0.1 | 6.30 | 1.604 | 1.604 | 1.604 | 100 |
| 1735853220 | 1.5089999 | -0.02 | -1.44 | 1.555 | 1.555 | 1.5089999 | 10 |
| 1735594020 | 1.531 | -0.03 | -2.05 | 1.531 | 1.581 | 1.531 | 1362 |
| 1735334820 | 1.563 | 0.04 | 2.42 | 1.563 | 1.563 | 1.563 | 1574 |
| 1734989220 | 1.526 | -0 | -0.13 | 1.535 | 1.535 | 1.5029999 | 3422 |
| 1734730020 | 1.528 | 0.01 | 0.92 | 1.5029999 | 1.528 | 1.5029999 | 2440 |
| 1734643620 | 1.514 | 0 | 0.26 | 1.514 | 1.514 | 1.514 | 800 |
| 1734557220 | 1.51 | -0.01 | -0.66 | 1.51 | 1.51 | 1.51 | 450 |
| 1734470820 | 1.52 | -0.06 | -3.74 | 1.52 | 1.52 | 1.52 | 3155 |
| 1734384420 | 1.579 | -0.02 | -1.44 | 1.55 | 1.579 | 1.55 | 3008 |
| 1734125220 | 1.602 | -0.04 | -2.14 | 1.559 | 1.602 | 1.559 | 3100 |
| 1734038820 | 1.637 | 0.01 | 0.86 | 1.6399999 | 1.643 | 1.637 | 5101 |
| 1733952420 | 1.623 | 0.01 | 0.93 | 1.621 | 1.624 | 1.621 | 2742 |
| 1733866020 | 1.608 | 0 | 0.00 | 1.608 | 1.608 | 1.608 | 0 |
| 1733779620 | 1.608 | 0.02 | 1.32 | 1.59 | 1.608 | 1.541 | 7676 |
| 1733520420 | 1.587 | 0.06 | 4.07 | 1.537 | 1.587 | 1.537 | 7003 |
| 1733434020 | 1.525 | -0.05 | -2.93 | 1.525 | 1.525 | 1.525 | 5000 |
| 1733347620 | 1.571 | 0.01 | 0.77 | 1.571 | 1.571 | 1.571 | 2000 |
| 1733261220 | 1.559 | 0.02 | 1.30 | 1.559 | 1.559 | 1.559 | 15 |
| 1733174820 | 1.539 | -0 | -0.06 | 1.561 | 1.561 | 1.512 | 330 |
| 1732915620 | 1.54 | 0.01 | 0.79 | 1.54 | 1.54 | 1.54 | 1000 |
| 1732829220 | 1.528 | 0.01 | 0.73 | 1.528 | 1.528 | 1.528 | 620 |
| 1732742820 | 1.5169999 | 0.02 | 1.20 | 1.567 | 1.567 | 1.5169999 | 2200 |
| 1732656420 | 1.499 | -0.04 | -2.66 | 1.499 | 1.499 | 1.499 | 1 |
| 1732570020 | 1.54 | 0.01 | 0.72 | 1.508 | 1.563 | 1.508 | 5821 |
| 1732310820 | 1.529 | -0.03 | -1.99 | 1.529 | 1.529 | 1.529 | 1000 |
| 1732224420 | 1.56 | 0.02 | 1.23 | 1.551 | 1.56 | 1.551 | 1400 |
| 1732138020 | 1.541 | -0.04 | -2.53 | 1.541 | 1.541 | 1.541 | 100 |
| 1732051620 | 1.581 | -0 | -0.06 | 1.581 | 1.581 | 1.581 | 260 |
| 1731965220 | 1.582 | 0.01 | 0.44 | 1.531 | 1.582 | 1.531 | 1400 |
| 1731705960 | 1.575 | 0.03 | 1.94 | 1.555 | 1.575 | 1.5069999 | 12510 |
| 1731619560 | 1.545 | -0.06 | -3.92 | 1.545 | 1.545 | 1.545 | 300 |
| 1731533160 | 1.608 | 0.02 | 1.26 | 1.538 | 1.608 | 1.538 | 807 |
| 1731446820 | 1.588 | -0.05 | -2.76 | 1.587 | 1.588 | 1.587 | 160 |
| 1731360420 | 1.633 | -0 | -0.06 | 1.631 | 1.637 | 1.593 | 1705 |
| 1731101160 | 1.6339999 | 0 | 0.00 | 1.6339999 | 1.6339999 | 1.6339999 | 0 |
| 1731014760 | 1.6339999 | -0.06 | -3.26 | 1.681 | 1.681 | 1.6339999 | 514 |
| 1730928360 | 1.689 | 0.06 | 3.49 | 1.689 | 1.689 | 1.689 | 150 |
| 1730841960 | 1.6319999 | 0 | 0.00 | 1.6319999 | 1.6319999 | 1.6319999 | 0 |
| 1730755560 | 1.6319999 | 0.05 | 3.23 | 1.587 | 1.635 | 1.587 | 1501 |
| 1730496360 | 1.581 | 0.01 | 0.70 | 1.6279999 | 1.6279999 | 1.581 | 27 |
| 1730409960 | 1.57 | -0.01 | -0.32 | 1.576 | 1.576 | 1.57 | 530 |
| 1730323560 | 1.575 | -0.17 | -9.48 | 1.582 | 1.582 | 1.533 | 3456 |
| 1730237160 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1730150760 | 1.74 | 0.03 | 1.93 | 1.74 | 1.74 | 1.74 | 1000 |
| 1729888020 | 1.707 | 0.02 | 1.13 | 1.7 | 1.718 | 1.669 | 4210 |
| 1729801560 | 1.688 | -0.02 | -1.34 | 1.72 | 1.72 | 1.688 | 6200 |
| 1729715160 | 1.711 | 0.01 | 0.47 | 1.769 | 1.769 | 1.711 | 659 |
| 1729580400 | 1.703 | 0 | 0.00 | 1.703 | 1.703 | 1.703 | 0 |
