Hot Features
프리미엄
XIAO I Corporation (AIXI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 5.99 | 0.33 | 5.83 | 5.9 | 6.08 | 5.8099999 | 90687 |
| 1733960100 | 5.66 | -0.1 | -1.74 | 5.88 | 5.88 | 5.65 | 30142 |
| 1733873700 | 5.76 | -0.26 | -4.32 | 5.836 | 5.9 | 5.67 | 58156 |
| 1733787300 | 6.0199999 | 0.15 | 2.56 | 6.0599999 | 6.49 | 5.85 | 186705 |
| 1733528100 | 5.87 | 0.21 | 3.71 | 5.8 | 6.1425 | 5.74 | 44943 |
| 1733441700 | 5.66 | -0.63 | -10.02 | 6.35 | 6.35 | 5.6449999 | 137871 |
| 1733355300 | 6.29 | -0.08 | -1.26 | 6.4 | 6.665 | 6.1705 | 88768 |
| 1733268900 | 6.37 | 0.24 | 3.92 | 5.92 | 6.3899 | 5.83 | 111219 |
| 1733182500 | 6.13 | -0.05 | -0.81 | 6.0599999 | 6.59 | 6 | 79837 |
| 1732917840 | 6.18 | -0.19 | -2.98 | 6.18 | 6.36 | 6.105 | 44464 |
| 1732750500 | 6.37 | 0.18 | 2.85 | 6.33 | 6.45 | 5.88 | 55813 |
| 1732664100 | 6.1935 | -0.16 | -2.46 | 6.4 | 6.425 | 6.05 | 59046 |
| 1732577700 | 6.35 | 0.4 | 6.72 | 6.1 | 6.75 | 5.86 | 240043 |
| 1732318500 | 5.95 | 0.15 | 2.59 | 5.74 | 5.95 | 5.4908 | 54058 |
| 1732232100 | 5.8 | 0.34 | 6.23 | 5.57 | 5.8 | 5.34 | 65683 |
| 1732145700 | 5.46 | 0.14 | 2.63 | 5.4 | 5.5199999 | 5.05 | 137185 |
| 1732059300 | 5.32 | -0.47 | -8.12 | 5.66 | 5.8 | 5.22 | 165326 |
| 1731972900 | 5.79 | 0.32 | 5.85 | 5.49 | 6.13 | 5.25 | 239579 |
| 1731713700 | 5.47 | -0.1 | -1.80 | 5.57 | 5.79 | 5.11 | 130425 |
| 1731627300 | 5.57 | 0.03 | 0.54 | 5.5599999 | 5.8 | 5.32 | 84272 |
| 1731540900 | 5.54 | 0.15 | 2.78 | 5.4825 | 5.7899 | 5.45 | 64281 |
| 1731454500 | 5.39 | -0.53 | -8.95 | 5.85 | 5.85 | 5.35 | 92878 |
| 1731368100 | 5.92 | -0.08 | -1.33 | 6.34 | 6.34 | 5.5001 | 122301 |
| 1731108900 | 6 | -0.6 | -9.09 | 6.5 | 6.5 | 5.88 | 92186 |
| 1731022500 | 6.6 | 0.15 | 2.33 | 6.45 | 6.75 | 6.39 | 86264 |
| 1730936100 | 6.45 | 0.62 | 10.63 | 5.755 | 6.59 | 5.755 | 130258 |
| 1730849700 | 5.83 | -0.45 | -7.17 | 6.39 | 6.518 | 5.54 | 119354 |
| 1730763300 | 6.28 | 0.53 | 9.22 | 5.86 | 7.2 | 5.79 | 494920 |
| 1730500500 | 5.75 | 0.66 | 12.97 | 5.66 | 5.85 | 5.2718 | 384651 |
| 1730414100 | 5.09 | 0.65 | 14.64 | 4.5 | 5.17 | 4.01 | 233801 |
| 1730327700 | 4.44 | -0.01 | -0.22 | 4.57 | 4.7 | 4.3099999 | 62705 |
| 1730241300 | 4.45 | -0.48 | -9.74 | 5.04 | 5.07 | 4.28 | 214018 |
| 1730154900 | 4.93 | -0.09 | -1.79 | 5 | 5.08 | 4.85 | 78127 |
| 1729895700 | 5.0199999 | -0.03 | -0.59 | 5.07 | 5.25 | 4.85 | 84350 |
| 1729809300 | 5.05 | -0.1 | -1.94 | 5.18 | 5.25 | 4.9 | 108835 |
| 1729722900 | 5.15 | -0.33 | -6.02 | 5.42 | 5.96 | 5.05 | 195400 |
| 1729636500 | 5.48 | 0.61 | 12.53 | 4.875 | 5.48 | 4.71 | 113049 |
| 1729550100 | 4.87 | -0.11 | -2.21 | 5.08 | 5.37 | 4.62 | 117319 |
| 1729290900 | 4.98 | -0.12 | -2.35 | 5.37 | 5.37 | 4.88 | 82222 |
| 1729204500 | 5.1 | 0.28 | 5.81 | 4.75 | 5.1 | 4.55 | 96737 |
| 1729118100 | 4.82 | -0.08 | -1.63 | 5.01 | 5.1902 | 4.6501 | 103866 |
| 1729031700 | 4.9 | -0.33 | -6.31 | 5.09 | 5.0917 | 4.62 | 149342 |
| 1728945300 | 5.23 | -0.08 | -1.51 | 5.46 | 5.46 | 5.05 | 61561 |
| 1728686100 | 5.3099999 | -0.09 | -1.67 | 5.26 | 5.5599999 | 4.78 | 152538 |
| 1728599700 | 5.4 | -1.08 | -16.67 | 6.48 | 6.58 | 5.3 | 333266 |
| 1728513300 | 6.48 | -0.03 | -0.46 | 6.51 | 6.8291 | 6.1 | 153999 |
| 1728426900 | 6.51 | -1.46 | -18.32 | 6.61 | 7.2868 | 6.3099999 | 322393 |
| 1728340500 | 7.97 | 1.22 | 18.07 | 7.2 | 8.31 | 6.9 | 723640 |
| 1728081300 | 6.75 | 1.16 | 20.75 | 5.71 | 6.86 | 5.39 | 502149 |
| 1727994900 | 5.59 | -0.06 | -1.06 | 5.66 | 5.8581 | 5.4 | 123295 |
| 1727908500 | 5.65 | 0.35 | 6.60 | 5.4062 | 5.9583 | 5 | 354547 |
| 1727822100 | 5.3 | -0.2 | -3.64 | 5.49 | 5.7 | 5.25 | 192943 |
| 1727735520 | 5.5 | -0.5 | -8.33 | 6.2699999 | 6.2699999 | 5.2699999 | 305563 |
| 1727476500 | 6 | -0.4 | -6.25 | 6.99 | 7.48 | 5.6 | 565009 |
| 1727390100 | 6.4 | 1.11 | 20.98 | 5.5599999 | 6.7 | 5.4 | 500382 |
| 1727303700 | 5.29 | 0.79 | 17.56 | 4.5 | 5.48 | 4.5 | 433883 |
| 1727217300 | 4.5 | 0.85 | 23.29 | 3.78 | 4.7941 | 3.62 | 433178 |
| 1727130900 | 3.65 | 0.17 | 4.89 | 3.5 | 3.7 | 3.175 | 118423 |
| 1726871700 | 3.48 | -0.37 | -9.61 | 3.82 | 3.83 | 3.41 | 77096 |
| 1726785300 | 3.85 | 0.55 | 16.67 | 3.47 | 3.9612 | 3.3701 | 114958 |
| 1726698900 | 3.3 | -0.6 | -15.38 | 3.85 | 4 | 3.0299999 | 155786 |
| 1726612500 | 3.9 | -0.25 | -6.02 | 4.01 | 4.16 | 3.71 | 96311 |
| 1726526100 | 4.15 | 0.11 | 2.72 | 4.1034 | 4.44 | 3.9101 | 51611 |
| 1726266900 | 4.04 | -0.11 | -2.65 | 4.0599999 | 4.38 | 3.87 | 73108 |
