Hot Features
프리미엄
JinkoSolar Holding Co Ltd (ZJS1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.62601626016 | 19.68 | 42.995 | 19.02 | 27770 | 19.78381677 | DE |
| 4 | -5.3 | -20.9486166008 | 25.3 | 42.995 | 18.5 | 29982 | 22.15811774 | DE |
| 12 | -3 | -13.0434782609 | 23 | 42.995 | 18.5 | 38637 | 23.00024271 | DE |
| 26 | 1.08 | 5.70824524313 | 18.92 | 42.995 | 15.32 | 54266 | 21.9141274 | DE |
| 52 | -4.85 | -19.5171026157 | 24.85 | 42.995 | 15.32 | 46278 | 22.34190499 | DE |
| 156 | -10.4 | -34.2105263158 | 30.4 | 42.995 | 15.32 | 46306 | 24.34756612 | DE |
| 260 | -10.4 | -34.2105263158 | 30.4 | 42.995 | 15.32 | 46306 | 24.34756612 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 19.94 | -0.26 | -1.29 | 20.149999 | 20.899999 | 19.94 | 24309 |
| 1738272420 | 20.2 | 0.7 | 3.59 | 19.32 | 42.995 | 19.32 | 23960 |
| 1738186020 | 19.5 | 0.2 | 1.04 | 19.26 | 19.98 | 19.26 | 23453 |
| 1738099620 | 19.3 | -0.26 | -1.33 | 19.3 | 20.3 | 19.04 | 17522 |
| 1738013220 | 19.559999 | -0.49 | -2.44 | 19.3 | 20.6 | 19.02 | 29617 |
| 1737754020 | 20.05 | 0.39 | 1.98 | 19.68 | 20.45 | 19.079999 | 44296 |
| 1737667620 | 19.66 | 0.34 | 1.76 | 19.22 | 19.66 | 18.5 | 34396 |
| 1737581220 | 19.32 | -0.28 | -1.43 | 19.68 | 19.8 | 18.82 | 34510 |
| 1737494820 | 19.6 | -1.65 | -7.76 | 20.95 | 21.3 | 19.46 | 43662 |
| 1737408420 | 21.25 | 0.6 | 2.91 | 22.3 | 22.3 | 20.85 | 23360 |
| 1737149220 | 20.649999 | -2.2 | -9.63 | 23 | 23.4 | 20.399999 | 73416 |
| 1737062820 | 22.85 | -0.15 | -0.65 | 23.35 | 23.65 | 22.35 | 7355 |
| 1736976420 | 23 | 0.1 | 0.44 | 23.2 | 23.75 | 22.95 | 14645 |
| 1736890020 | 22.9 | -1.25 | -5.18 | 24.05 | 24.75 | 22.55 | 24608 |
| 1736803620 | 24.15 | -0.1 | -0.41 | 23.9 | 24.5 | 23.45 | 12172 |
| 1736544420 | 24.25 | -1.4 | -5.46 | 25.6 | 25.85 | 23.75 | 32581 |
| 1736458020 | 25.65 | 0.45 | 1.79 | 25.6 | 25.85 | 25.2 | 5763 |
| 1736371620 | 25.2 | -1.7 | -6.32 | 27.05 | 27.3 | 25.2 | 41945 |
| 1736285220 | 26.9 | 1.4 | 5.49 | 25.7 | 27.65 | 25.05 | 76107 |
| 1736198820 | 25.5 | 0.1 | 0.39 | 25.4 | 27.2 | 25.05 | 28685 |
| 1735939620 | 25.4 | -0.05 | -0.20 | 25.3 | 25.5 | 24.95 | 7594 |
| 1735853220 | 25.45 | 1.85 | 7.84 | 23.8 | 25.95 | 23.6 | 52622 |
| 1735594020 | 23.6 | -0.6 | -2.48 | 23.85 | 24.2 | 23.6 | 8002 |
| 1735334820 | 24.2 | -0.05 | -0.21 | 24.35 | 24.75 | 23.7 | 22144 |
| 1734989220 | 24.25 | 1.45 | 6.36 | 22.95 | 24.3 | 22.65 | 31178 |
| 1734730020 | 22.8 | -0.45 | -1.94 | 23.3 | 23.45 | 22.2 | 29619 |
| 1734643620 | 23.25 | -1.3 | -5.30 | 24.4 | 25.25 | 23.2 | 56642 |
| 1734557220 | 24.55 | -0.8 | -3.16 | 25.35 | 25.45 | 24.3 | 41724 |
| 1734470820 | 25.35 | -0.1 | -0.39 | 25.4 | 25.8 | 24.7 | 16931 |
| 1734384420 | 25.45 | -1.1 | -4.14 | 26.55 | 26.55 | 24.3 | 50242 |
| 1734125220 | 26.55 | 0.05 | 0.19 | 26.15 | 26.6 | 26 | 28355 |
| 1734038820 | 26.5 | 0.35 | 1.34 | 26.2 | 27.35 | 25.95 | 24565 |
| 1733952420 | 26.15 | -0.9 | -3.33 | 27.5 | 28.35 | 25.75 | 57268 |
| 1733866020 | 27.05 | -0.3 | -1.10 | 26.85 | 27.7 | 25.9 | 35308 |
| 1733779620 | 27.35 | 2.2 | 8.75 | 24.9 | 27.8 | 24.5 | 110787 |
| 1733520420 | 25.15 | 0.8 | 3.29 | 24.3 | 25.55 | 24.3 | 51159 |
| 1733434020 | 24.35 | 0.5 | 2.10 | 23.45 | 24.95 | 23.2 | 34353 |
| 1733347620 | 23.85 | -1.4 | -5.54 | 24.85 | 25.2 | 23.4 | 69356 |
| 1733261220 | 25.25 | 1.75 | 7.45 | 23.85 | 25.8 | 23.3 | 95585 |
| 1733174820 | 23.5 | 2.1 | 9.81 | 21.2 | 24.2 | 20.75 | 86013 |
| 1732915620 | 21.399999 | -0.2 | -0.93 | 21.25 | 22.05 | 21 | 33895 |
| 1732829220 | 21.6 | 0.2 | 0.93 | 21.1 | 21.9 | 20.95 | 17966 |
| 1732742820 | 21.399999 | 0.65 | 3.13 | 21 | 21.8 | 20.85 | 23544 |
| 1732656420 | 20.75 | -0.85 | -3.94 | 21.399999 | 21.8 | 20.55 | 25172 |
| 1732570020 | 21.6 | 0.85 | 4.10 | 20.5 | 21.7 | 20.35 | 29477 |
| 1732310820 | 20.75 | 0.1 | 0.48 | 20.6 | 20.75 | 19.899999 | 29229 |
| 1732224420 | 20.649999 | -0.75 | -3.50 | 21.25 | 21.3 | 20.55 | 43132 |
| 1732138020 | 21.399999 | 1.7 | 8.63 | 19.78 | 21.85 | 19.72 | 35440 |
| 1732051620 | 19.7 | -0.18 | -0.91 | 20.05 | 21.3 | 19.579999 | 30022 |
| 1731965220 | 19.88 | -0.08 | -0.40 | 19.92 | 20.35 | 19.7 | 15316 |
| 1731705960 | 19.96 | -0.29 | -1.43 | 20.45 | 20.55 | 19.86 | 15071 |
| 1731619560 | 20.25 | -0.1 | -0.49 | 20.25 | 20.6 | 19.36 | 88938 |
| 1731533160 | 20.35 | 0.1 | 0.49 | 20.399999 | 20.899999 | 20.149999 | 42645 |
| 1731446820 | 20.25 | -0.95 | -4.48 | 21.05 | 21.3 | 19.7 | 72670 |
| 1731360420 | 21.2 | -0.2 | -0.93 | 21.45 | 21.95 | 20.649999 | 62755 |
| 1731101220 | 21.399999 | -1.25 | -5.52 | 23 | 23.1 | 21.399999 | 58253 |
| 1731014760 | 22.65 | 0.2 | 0.89 | 22.55 | 23.85 | 22.55 | 44450 |
| 1730928360 | 22.45 | -3.25 | -12.65 | 23.8 | 23.85 | 21.25 | 153092 |
| 1730841960 | 25.7 | 0.25 | 0.98 | 25.95 | 26.1 | 24.95 | 28396 |
| 1730755560 | 25.45 | 0.55 | 2.21 | 25 | 26.65 | 24.5 | 75556 |
