Hot Features
프리미엄
Boqii Holding Limited (BQ)
AMEX
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 3.08 | -0.11 | -3.45 | 3.18 | 3.18 | 2.862 | 10087 |
| 1740094200 | 3.19 | 0.01 | 0.31 | 3.19 | 3.3876 | 3.17 | 5407 |
| 1740007800 | 3.18 | 0.03 | 0.95 | 3.15 | 3.2599999 | 3.15 | 9246 |
| 1739921400 | 3.15 | -0.19 | -5.69 | 3.34 | 3.36 | 2.95 | 19394 |
| 1739575800 | 3.34 | 0.05 | 1.52 | 3.3 | 3.36 | 3.3 | 6449 |
| 1739489400 | 3.29 | 0.34 | 11.53 | 3.05 | 3.33 | 3.0200999 | 30120 |
| 1739403000 | 2.95 | -0.32 | -9.79 | 3.27 | 3.39 | 2.95 | 38927 |
| 1739316600 | 3.27 | -0.15 | -4.39 | 3.4 | 3.4999 | 3.22 | 28177 |
| 1739230200 | 3.42 | -0.04 | -1.16 | 3.43 | 3.43 | 3.34 | 2781 |
| 1738971000 | 3.46 | 0.3 | 9.49 | 3.2599999 | 3.48 | 3.17 | 76932 |
| 1738884600 | 3.16 | -0.26 | -7.60 | 3.42 | 3.52 | 3.15 | 31168 |
| 1738798200 | 3.42 | -0.45 | -11.63 | 3.79 | 3.79 | 3.4 | 16562 |
| 1738711800 | 3.87 | 0.06 | 1.57 | 3.87 | 3.87 | 3.41 | 63445 |
| 1738625400 | 3.81 | 0.1 | 2.70 | 3.67 | 4.1299 | 3.45 | 74209 |
| 1738366200 | 3.71 | 0.35 | 10.43 | 3.36 | 4.29 | 3.23 | 292742 |
| 1738279800 | 3.3597 | -0.09 | -2.62 | 3.53 | 3.75 | 3.062 | 105853 |
| 1738193400 | 3.45 | -0.02 | -0.58 | 3.48 | 4.11 | 3.2455 | 119641 |
| 1738107000 | 3.47 | 0.16 | 4.83 | 3.2599999 | 3.7 | 2.95 | 92950 |
| 1738020600 | 3.31 | 0.27 | 8.88 | 3.06 | 3.7 | 3.06 | 121140 |
| 1737761400 | 3.04 | 0.07 | 2.36 | 3 | 3.4 | 3 | 81159 |
| 1737675000 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1737588600 | 2.97 | 0.2 | 7.22 | 2.95 | 2.97 | 2.77 | 50152 |
| 1737502200 | 2.77 | -0.28 | -9.17 | 2.89 | 3.725 | 2.6101 | 110766 |
| 1737156600 | 3.04951 | 0.04 | 1.28 | 3 | 3.1 | 2.926 | 7505 |
| 1737070200 | 3.0109999 | 0.06 | 2.07 | 3 | 3.056 | 2.9099999 | 2549 |
| 1736983800 | 2.9499999 | -0.1 | -3.25 | 3.1 | 3.1 | 2.71 | 16614 |
| 1736897400 | 3.049 | -0.05 | -1.65 | 3.0099999 | 3.099 | 3.0099999 | 5547 |
| 1736811000 | 3.1 | -0.3 | -8.74 | 3.201 | 3.25 | 3 | 12441 |
| 1736551800 | 3.397 | -0.1 | -2.94 | 3.401 | 3.599 | 3.105 | 24133 |
| 1736379000 | 3.5 | -0.38 | -9.84 | 3.88 | 3.88 | 3.431 | 12239 |
| 1736292600 | 3.88218 | 0.11 | 3.00 | 4 | 4.1 | 3.7 | 26509 |
| 1736206200 | 3.769 | 0.17 | 4.67 | 3.9 | 4 | 3.728 | 14415 |
| 1735947000 | 3.601 | -0.2 | -5.21 | 4 | 4 | 3.543 | 3627 |
| 1735860600 | 3.799 | 0.2 | 5.53 | 3.5 | 3.909 | 3.5 | 12822 |
| 1735687800 | 3.6 | -0.21 | -5.56 | 3.5 | 3.924 | 3.5 | 10363 |
| 1735601400 | 3.812 | 0.41 | 12.12 | 3.72 | 4.029 | 3.6 | 11705 |
| 1735342200 | 3.4 | -0.25 | -6.82 | 3.43 | 4 | 3.37 | 45811 |
| 1735255800 | 3.649 | 0.65 | 21.59 | 3.4 | 4 | 3.324 | 138541 |
| 1735077840 | 3.001 | 0.02 | 0.72 | 2.92 | 3.059 | 2.913 | 40672 |
| 1734996600 | 2.97951 | 0.07 | 2.28 | 3.2 | 3.2 | 2.862 | 12960 |
| 1734737400 | 2.913 | 0.05 | 1.92 | 3.3 | 3.3 | 2.852 | 13285 |
| 1734651000 | 2.858 | -0.14 | -4.73 | 3.255 | 3.255 | 2.82 | 12175 |
| 1734564600 | 3 | -0.22 | -6.86 | 3.22 | 3.391 | 3 | 8691 |
| 1734478200 | 3.221 | -0.01 | -0.19 | 3.23 | 3.32 | 3.221 | 6075 |
| 1734391800 | 3.227 | -0.14 | -4.07 | 3.162 | 3.427 | 3.16 | 5520 |
| 1734132600 | 3.364 | -0.04 | -1.06 | 3.47 | 3.499 | 3.21 | 5539 |
| 1734046200 | 3.4 | -0.02 | -0.64 | 3.418 | 3.562 | 3.311 | 5466 |
| 1733959800 | 3.422 | -0.01 | -0.18 | 3.31 | 3.6 | 3.31 | 2264 |
| 1733873400 | 3.428 | -0.17 | -4.78 | 3.8 | 3.8 | 3.428 | 13669 |
| 1733787000 | 3.6 | 0.25 | 7.37 | 3.41 | 3.806 | 3.41 | 28051 |
| 1733527800 | 3.3529999 | -0.27 | -7.38 | 3.51 | 3.679 | 3.317 | 11622 |
| 1733441400 | 3.62 | -0.08 | -2.19 | 3.7 | 3.82 | 3.51 | 20277 |
| 1733355000 | 3.7009999 | -0.34 | -8.37 | 4 | 4 | 3.7009999 | 13288 |
| 1733268600 | 4.039 | -0.16 | -3.83 | 3.978 | 4.4 | 3.813 | 23188 |
| 1733182200 | 4.2 | 0.22 | 5.40 | 4.1899999 | 4.39 | 3.867 | 12094 |
| 1732917840 | 3.985 | -0.44 | -9.94 | 4.446 | 4.5 | 3.838 | 22213 |
| 1732750200 | 4.425 | 0.02 | 0.57 | 4.4 | 4.603 | 4.2020099 | 9213 |
| 1732663800 | 4.4 | -0.08 | -1.87 | 4.3 | 4.6999999 | 4.1 | 4147 |
| 1732577400 | 4.484 | -0.47 | -9.40 | 4.652 | 4.899 | 4.3 | 19397 |
| 1732318200 | 4.949 | -0.14 | -2.77 | 4.8 | 5.3 | 4.55 | 26377 |
