Hot Features
프리미엄
Direxion Daily FTSE China Bear 3X Shares New (YANG)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.95 | -15.9111721612 | 43.68 | 46.39 | 35.21 | 5563063 | 40.40326908 | SP |
| 4 | -17.69 | -32.506431459 | 54.42 | 55.95 | 35.21 | 4381641 | 43.30451739 | SP |
| 12 | -32.4036 | -46.8709860328 | 69.1336 | 83.49 | 35.21 | 2086906 | 49.33363006 | SP |
| 26 | 27.46 | 296.22437972 | 9.27 | 87.03 | 2.39 | 17326362 | 7.06088666 | SP |
| 52 | 23.78 | 183.629343629 | 12.95 | 87.03 | 2.39 | 11207185 | 7.49504372 | SP |
| 156 | 9.24 | 33.6122226264 | 27.49 | 87.03 | 2.39 | 7040968 | 10.5557187 | SP |
| 260 | -17.21 | -31.9058212829 | 53.94 | 87.03 | 2.39 | 4481719 | 11.20221243 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 36.84 | -0.09 | -0.24 | 36.61 | 37.52 | 35.58 | 3664625 |
| 1741303800 | 36.93 | -0.3 | -0.81 | 35.84 | 37.34 | 35.21 | 6285454 |
| 1741217400 | 37.23 | -6.47 | -14.81 | 40.47 | 40.95 | 36.9212 | 8317427 |
| 1741131000 | 43.7 | -2.19 | -4.77 | 44.8 | 45.8575 | 42.57 | 5799045 |
| 1741044600 | 45.89 | 2.63 | 6.08 | 43.49 | 46.39 | 42.75 | 3014661 |
| 1740785400 | 43.26 | 2.95 | 7.32 | 43.68 | 44.37 | 43.02 | 4398728 |
| 1740699000 | 40.31 | 1.19 | 3.04 | 40.11 | 41.115 | 39.15 | 3955058 |
| 1740612600 | 39.12 | -3.8 | -8.85 | 38.63 | 39.7799 | 37.85 | 4711553 |
| 1740526200 | 42.92 | -1.37 | -3.09 | 42.68 | 43.92 | 42.52 | 2582588 |
| 1740439800 | 44.29 | 4.03 | 10.01 | 41.73 | 44.45 | 41.73 | 4871680 |
| 1740180600 | 40.26 | -1.76 | -4.19 | 39.98 | 40.97 | 38.38 | 7609264 |
| 1740094200 | 42.02 | -2.65 | -5.93 | 42.51 | 43.8 | 40.1 | 5774956 |
| 1740007800 | 44.67 | 1.02 | 2.34 | 43.95 | 45.12 | 43.89 | 2394385 |
| 1739921400 | 43.65 | -0.93 | -2.09 | 42.74 | 44.55 | 42.6819 | 2991754 |
| 1739575800 | 44.58 | -3.6 | -7.47 | 43.93 | 45.5387 | 43.66 | 3523440 |
| 1739489400 | 48.18 | 0.06 | 0.12 | 50.89 | 51.23 | 48.15 | 2920184 |
| 1739403000 | 48.12 | -4.01 | -7.69 | 50.18 | 50.8 | 47.29 | 4800960 |
| 1739316600 | 52.13 | 1.43 | 2.82 | 52.23 | 53.01 | 51.02 | 1499501 |
| 1739230200 | 50.7 | -4.59 | -8.30 | 51.64 | 52.59 | 50.6 | 3019239 |
| 1738971000 | 55.29 | -2.25 | -3.91 | 54.42 | 55.95 | 52.672 | 5459981 |
| 1738884600 | 57.54 | -1.8 | -3.03 | 56.84 | 58.03 | 56.5583 | 727513 |
| 1738798200 | 59.34 | 2.88 | 5.10 | 58.9 | 59.57 | 58.36 | 1207570 |
| 1738711800 | 56.46 | -4.39 | -7.21 | 57.4 | 58.05 | 55.2 | 2193090 |
| 1738625400 | 60.85 | 1.02 | 1.70 | 63.2 | 63.73 | 58.957 | 1469892 |
| 1738366200 | 59.83 | 3.58 | 6.36 | 56.64 | 60.32 | 56.3758 | 1823403 |
| 1738279800 | 56.25 | -4.25 | -7.02 | 60.04 | 60.2 | 54.89 | 1898428 |
| 1738193400 | 60.5 | 0.35 | 0.58 | 58.76 | 60.88 | 57.68 | 1034083 |
| 1738107000 | 60.15 | -1.45 | -2.35 | 62.09 | 64.11 | 59.85 | 813623 |
| 1738020600 | 61.6 | -2.16 | -3.39 | 61.79 | 63.06 | 61.0001 | 987714 |
| 1737761400 | 63.76 | -4.93 | -7.18 | 65.8 | 66.3421 | 63.36 | 1024479 |
| 1737675000 | 68.69 | 0 | 0.00 | 68.69 | 68.69 | 68.69 | 0 |
| 1737588600 | 68.69 | 1.24 | 1.84 | 68.69 | 69.95 | 68.35 | 498992 |
| 1737502200 | 67.45 | -2.23 | -3.20 | 66.459999 | 68.75 | 66.099999 | 584220 |
| 1737156600 | 69.68 | -4.05 | -5.49 | 72.5 | 72.65 | 67.4 | 1194726 |
| 1737070200 | 73.73 | -0.26 | -0.35 | 73.7 | 74.415 | 73.3323 | 313954 |
| 1736983800 | 73.99 | -2.64 | -3.45 | 74.12 | 75.17 | 73.57 | 382105 |
| 1736897400 | 76.63 | -5.73 | -6.96 | 76.33 | 77.4 | 75.55 | 487211 |
| 1736811000 | 82.36 | -0.77 | -0.93 | 83 | 83.3982 | 81.45 | 519601 |
| 1736551800 | 83.13 | 6.4 | 8.34 | 80.19 | 83.49 | 80.19 | 1066378 |
| 1736379000 | 76.73 | 1.22 | 1.62 | 77.79 | 78.64 | 76.4843 | 596208 |
| 1736292600 | 75.51 | 2.5 | 3.42 | 74.5 | 75.89 | 73.78 | 807609 |
| 1736206200 | 73.01 | 2.68 | 3.81 | 69.71 | 73.48 | 68.53 | 1083039 |
| 1735947000 | 70.33 | -3.34 | -4.53 | 71.19 | 71.73 | 70.3 | 582651 |
| 1735860600 | 73.67 | 3.67 | 5.24 | 72.67 | 73.86 | 72.15 | 793994 |
| 1735687800 | 70 | 0.7 | 1.01 | 69.62 | 70.4 | 68.96 | 631526 |
| 1735601400 | 69.3 | 2.23 | 3.32 | 67.8 | 69.7 | 67.8 | 563343 |
| 1735342200 | 67.069999 | 2.03 | 3.12 | 67.3 | 67.84 | 66.73 | 499592 |
| 1735255800 | 65.04 | -0.57 | -0.87 | 66.51 | 66.51 | 63.89 | 593340 |
| 1735077840 | 65.61 | -2.32 | -3.42 | 66.019999 | 66.599999 | 65.29 | 431822 |
| 1734996600 | 67.93 | -2.76 | -3.90 | 69.45 | 69.98 | 67.57 | 459257 |
| 1734737400 | 70.69 | -1.31 | -1.82 | 72.28 | 72.71 | 69.8001 | 603251 |
| 1734651000 | 72 | -1.29 | -1.76 | 71.05 | 72.09 | 70.47 | 727698 |
| 1734564600 | 73.29 | 4.19 | 6.06 | 70.03 | 73.55 | 69.31 | 750546 |
| 1734478200 | 69.1 | -3.55 | -4.89 | 71.46 | 71.8 | 68.79 | 795978 |
| 1734391800 | 72.65 | 3.31 | 4.77 | 72.29 | 72.73 | 70.85 | 666880 |
| 1734132600 | 69.34 | 2.78 | 4.18 | 69.16 | 70.81 | 69.05 | 991351 |
| 1734046200 | 66.56 | -0.09 | -0.14 | 66.86 | 67.51 | 65.25 | 813217 |
| 1733959800 | 66.65 | 1.98 | 3.06 | 66.87 | 67.99 | 66.489999 | 772261 |
| 1733873400 | 64.67 | 7.27 | 12.67 | 63.5 | 64.989999 | 63.27 | 1971855 |
| 1733787000 | 57.4 | -18.35 | -24.22 | 60.08 | 60.3508 | 53.88 | 6445378 |
