
China Jo Jo Drugstores Inc (CJJD)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 3.0534351145 | 1.31 | 1.3631 | 1.3 | 2692 | 1.33915405 | CS |
4 | -0.45 | -25 | 1.8 | 1.84 | 1.29 | 23630 | 1.42544229 | CS |
12 | -0.64 | -32.1608040201 | 1.99 | 2.28 | 1.29 | 15709 | 1.68978906 | CS |
26 | -0.52 | -27.807486631 | 1.87 | 3.03 | 1.29 | 15912 | 2.00069421 | CS |
52 | -3.208 | -70.38174638 | 4.558 | 4.84 | 1.29 | 46484 | 3.15201044 | CS |
156 | -5.25 | -79.5454545455 | 6.6 | 192.998 | 1.29 | 625541 | 27.80600379 | CS |
260 | -30.65 | -95.78125 | 32 | 192.998 | 1.29 | 744016 | 27.40254176 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 1.35 | 0.02 | 1.50 | 1.3 | 1.35 | 1.3 | 1900 |
1739576100 | 1.33 | -0.01 | -0.75 | 1.33 | 1.3631 | 1.33 | 2811 |
1739489700 | 1.34 | 0 | 0.00 | 1.36 | 1.36 | 1.3 | 3916 |
1739403300 | 1.34 | 0.04 | 3.08 | 1.31 | 1.36 | 1.31 | 2142 |
1739316900 | 1.3 | -0.04 | -2.99 | 1.37 | 1.37 | 1.29 | 20008 |
1739230500 | 1.34 | -0.11 | -7.59 | 1.44 | 1.51 | 1.32 | 37690 |
1738971300 | 1.45 | -0.04 | -2.66 | 1.48 | 1.48 | 1.425 | 6038 |
1738884900 | 1.4896 | 0.1 | 7.17 | 1.4 | 1.4896 | 1.3899999 | 7658 |
1738798500 | 1.3899999 | -0.01 | -0.71 | 1.36 | 1.3899999 | 1.36 | 5493 |
1738712100 | 1.4 | 0 | 0.00 | 1.35 | 1.42 | 1.35 | 21136 |
1738625700 | 1.4 | -0.19 | -11.95 | 1.58 | 1.5885 | 1.36 | 260977 |
1738366500 | 1.59 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.59 | 1304 |
1738280100 | 1.59 | 0 | 0.00 | 1.59 | 1.6 | 1.59 | 1579 |
1738193700 | 1.59 | -0.06 | -3.64 | 1.65 | 1.65 | 1.58 | 10681 |
1738107300 | 1.65 | -0.04 | -2.37 | 1.57 | 1.7699 | 1.57 | 7471 |
1738020900 | 1.69 | -0.07 | -3.98 | 1.77 | 1.84 | 1.6399999 | 15201 |
1737761700 | 1.76 | 0.08 | 4.76 | 1.68 | 1.79 | 1.6399999 | 6740 |
1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1737588900 | 1.68 | -0.08 | -4.55 | 1.8 | 1.8 | 1.67 | 12594 |
1737502500 | 1.76 | 0.01 | 0.81 | 1.84 | 1.84 | 1.76 | 1261 |
1737156900 | 1.7459 | -0.1 | -5.63 | 1.91 | 1.9699 | 1.68 | 61750 |
1737070500 | 1.8501 | -0.08 | -4.14 | 1.93 | 1.93 | 1.8501 | 5261 |
1736984100 | 1.93 | -0.01 | -0.52 | 1.92 | 1.97 | 1.85 | 4108 |
1736897700 | 1.94 | -0.03 | -1.52 | 1.96 | 1.96 | 1.87 | 4351 |
1736811300 | 1.97 | -0.01 | -0.51 | 2.04 | 2.2799999 | 1.96 | 7748 |
1736552100 | 1.9801 | 0.09 | 4.77 | 1.97 | 2.2474 | 1.97 | 19718 |
1736379300 | 1.89 | -0.17 | -8.26 | 2.0099999 | 2.0099999 | 1.89 | 7757 |
1736292900 | 2.0601 | -0.16 | -7.20 | 2.2 | 2.2562 | 2.0299999 | 32953 |
1736206500 | 2.22 | 0.4 | 21.98 | 1.81 | 2.2599999 | 1.79 | 112223 |
1735947300 | 1.82 | -0.01 | -0.55 | 1.83 | 1.83 | 1.82 | 767 |
1735860900 | 1.83 | 0.06 | 3.39 | 1.72 | 1.8799 | 1.72 | 6028 |
1735688100 | 1.77 | -0.03 | -1.67 | 1.68 | 1.79 | 1.67 | 4846 |
1735601700 | 1.8 | -0.01 | -0.56 | 1.7 | 1.8 | 1.6399999 | 12266 |
1735342500 | 1.8101 | -0.09 | -4.73 | 1.79 | 1.9073 | 1.66 | 17622 |
1735256100 | 1.9 | 0.09 | 4.97 | 1.83 | 1.9099 | 1.71 | 18329 |
1735077840 | 1.81 | 0.06 | 3.43 | 1.81 | 1.82 | 1.7315 | 6783 |
1734996900 | 1.75 | 0.09 | 5.42 | 1.66 | 1.81 | 1.66 | 9096 |
1734737700 | 1.66 | -0.06 | -3.49 | 1.7 | 1.76 | 1.61 | 5897 |
1734651300 | 1.72 | -0.1 | -5.30 | 1.77 | 1.79 | 1.72 | 5234 |
1734564900 | 1.8163 | -0 | -0.20 | 1.8 | 1.8917 | 1.78 | 2329 |
1734478500 | 1.82 | -0.06 | -3.32 | 1.88 | 1.9324 | 1.78 | 4731 |
1734392100 | 1.8825 | 0.03 | 1.76 | 1.85 | 1.92 | 1.85 | 11602 |
1734132900 | 1.85 | -0.02 | -1.07 | 1.86 | 1.88 | 1.8 | 5082 |
1734046500 | 1.87 | 0 | 0.13 | 1.97 | 1.97 | 1.84 | 5756 |
1733960100 | 1.867632 | -0.13 | -6.62 | 1.98 | 2.0099999 | 1.867632 | 7643 |
1733873700 | 2 | -0.04 | -1.97 | 2.04 | 2.05 | 1.91 | 7210 |
1733787300 | 2.0400999 | 0.03 | 1.50 | 2.0299999 | 2.0999 | 2.0299999 | 3461 |
1733528100 | 2.0099999 | 0.02 | 1.00 | 1.99 | 2.0101 | 1.99 | 1585 |
1733441700 | 1.9901 | -0.02 | -0.77 | 2 | 2.08 | 1.9901 | 2304 |
1733355300 | 2.0056 | 0.09 | 4.46 | 1.91 | 2.08 | 1.91 | 1766 |
1733268900 | 1.92 | -0.13 | -6.34 | 2.05 | 2.05 | 1.92 | 1947 |
1733182500 | 2.05 | -0.02 | -0.97 | 2.0099999 | 2.09 | 2.0099999 | 4364 |
1732917840 | 2.07 | 0.04 | 1.97 | 2.09 | 2.09 | 1.97 | 1071 |
1732750500 | 2.0299999 | -0.06 | -2.87 | 1.99 | 2.07 | 1.96 | 2400 |
1732664100 | 2.09 | 0.08 | 3.98 | 2.05 | 2.0999 | 1.985 | 3985 |
1732577700 | 2.0099999 | 0.01 | 0.41 | 2.07 | 2.075 | 1.9 | 32210 |
1732318500 | 2.0017 | 0.02 | 1.10 | 1.98 | 2.0674 | 1.98 | 1005 |
1732232100 | 1.98 | 0.13 | 7.03 | 1.92 | 2.02 | 1.9001 | 6770 |
1732145700 | 1.85 | -0.18 | -8.87 | 2.08 | 2.08 | 1.85 | 3209 |
1732059300 | 2.0299999 | 0.02 | 1.00 | 1.99 | 2.15 | 1.99 | 6560 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約