Hot Features
프리미엄
Jiangxi Copper Co Ltd (JIX)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 0.26525198939 | 1.508 | 1.567 | 1.499 | 1928 | 1.53397625 | DE |
| 4 | -0.075 | -4.7258979206 | 1.587 | 1.689 | 1.499 | 1747 | 1.56854488 | DE |
| 12 | 0.111 | 7.92291220557 | 1.401 | 1.991 | 1.353 | 2957 | 1.68882722 | DE |
| 26 | -0.418 | -21.6580310881 | 1.93 | 1.991 | 1.353 | 2483 | 1.72212392 | DE |
| 52 | 0.232 | 18.125 | 1.28 | 2.25 | 1.17 | 2915 | 1.70204353 | DE |
| 156 | 0.077 | 5.36585365854 | 1.435 | 2.25 | 1.17 | 2925 | 1.65328342 | DE |
| 260 | 0.077 | 5.36585365854 | 1.435 | 2.25 | 1.17 | 2925 | 1.65328342 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729628760 | 1.703 | 0 | 0.00 | 1.703 | 1.703 | 1.703 | 0 |
| 1729542360 | 1.703 | 0 | 0.00 | 1.703 | 1.703 | 1.703 | 0 |
| 1729283160 | 1.703 | 0.04 | 2.59 | 1.747 | 1.75 | 1.703 | 16254 |
| 1729196760 | 1.66 | -0.04 | -2.12 | 1.6439999 | 1.661 | 1.614 | 8460 |
| 1729110360 | 1.696 | -0.01 | -0.53 | 1.714 | 1.714 | 1.696 | 4001 |
| 1729023960 | 1.705 | -0.13 | -7.03 | 1.746 | 1.748 | 1.688 | 3658 |
| 1728937620 | 1.834 | 0.07 | 3.97 | 1.834 | 1.834 | 1.834 | 250 |
| 1728678360 | 1.764 | -0.02 | -0.95 | 1.764 | 1.764 | 1.764 | 2 |
| 1728591960 | 1.781 | 0.07 | 4.27 | 1.786 | 1.786 | 1.781 | 4600 |
| 1728505560 | 1.708 | -0.1 | -5.53 | 1.754 | 1.754 | 1.679 | 3450 |
| 1728419160 | 1.808 | -0.18 | -9.19 | 1.8 | 1.808 | 1.753 | 8100 |
| 1728332760 | 1.991 | 0.1 | 5.34 | 1.931 | 1.991 | 1.93 | 13717 |
| 1728073560 | 1.89 | 0.1 | 5.59 | 1.873 | 1.939 | 1.873 | 1915 |
| 1727987220 | 1.79 | -0.04 | -2.08 | 1.835 | 1.835 | 1.79 | 1809 |
| 1727900820 | 1.828 | -0.01 | -0.38 | 1.807 | 1.828 | 1.807 | 278 |
| 1727814420 | 1.835 | 0.03 | 1.94 | 1.856 | 1.856 | 1.787 | 6117 |
| 1727728020 | 1.8 | 0.03 | 1.58 | 1.846 | 1.848 | 1.8 | 6338 |
| 1727468760 | 1.772 | 0.1 | 5.66 | 1.792 | 1.822 | 1.772 | 5200 |
| 1727382360 | 1.677 | 0.04 | 2.32 | 1.722 | 1.722 | 1.677 | 1333 |
| 1727295960 | 1.639 | -0 | -0.12 | 1.639 | 1.639 | 1.639 | 1000 |
| 1727209560 | 1.641 | 0.1 | 6.70 | 1.571 | 1.641 | 1.571 | 7870 |
| 1727123160 | 1.538 | 0.01 | 0.46 | 1.51 | 1.538 | 1.51 | 335 |
| 1726864020 | 1.531 | 0.03 | 2.27 | 1.531 | 1.531 | 1.531 | 400 |
| 1726777560 | 1.497 | 0.02 | 1.08 | 1.502 | 1.502 | 1.497 | 750 |
| 1726691160 | 1.481 | 0 | 0.00 | 1.481 | 1.481 | 1.481 | 0 |
| 1726604760 | 1.481 | 0.03 | 2.00 | 1.416 | 1.481 | 1.416 | 2401 |
| 1726518420 | 1.452 | 0 | 0.07 | 1.452 | 1.452 | 1.452 | 23 |
| 1726259160 | 1.451 | 0.07 | 4.92 | 1.451 | 1.451 | 1.451 | 1000 |
| 1726172760 | 1.383 | -0.02 | -1.14 | 1.436 | 1.436 | 1.383 | 890 |
| 1726086360 | 1.399 | -0.01 | -0.99 | 1.402 | 1.402 | 1.353 | 2900 |
| 1726000020 | 1.413 | 0 | 0.00 | 1.413 | 1.413 | 1.413 | 0 |
| 1725913620 | 1.413 | -0.08 | -5.42 | 1.401 | 1.413 | 1.399 | 6127 |
| 1725654360 | 1.494 | 0 | 0.00 | 1.494 | 1.494 | 1.494 | 0 |
| 1725567960 | 1.494 | 0 | 0.00 | 1.494 | 1.494 | 1.494 | 0 |
| 1725481560 | 1.494 | 0 | 0.00 | 1.494 | 1.494 | 1.494 | 0 |
| 1725395160 | 1.494 | -0.02 | -1.32 | 1.462 | 1.494 | 1.462 | 51 |
| 1725308760 | 1.514 | -0.04 | -2.51 | 1.5 | 1.514 | 1.5 | 309 |
