Hot Features
프리미엄
Baosheng Media Group Holdings Ltd (BAOS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5898 | 370.136405774 | 1.5102 | 7.1 | 1.44 | 25169 | 1.68708992 | CS |
| 4 | 5.2 | 273.684210526 | 1.9 | 7.1 | 1.44 | 43050 | 1.64810053 | CS |
| 12 | 4.56 | 179.527559055 | 2.54 | 7.1 | 1.44 | 24787 | 1.99616412 | CS |
| 26 | 5.4 | 317.647058824 | 1.7 | 7.1 | 1.44 | 17282 | 2.07855565 | CS |
| 52 | 3.69 | 108.211143695 | 3.41 | 7.1 | 1.44 | 30829 | 3.50484502 | CS |
| 156 | 1.826 | 34.6226772848 | 5.274 | 23.3 | 1.44 | 198334 | 6.73163416 | CS |
| 260 | -42.1 | -85.5691056911 | 49.2 | 51.24 | 1.44 | 296159 | 11.00205898 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.1 | 5.37 | 310.40 | 2.98 | 13.66 | 2.88 | 58744307 |
| 1734996900 | 1.73 | 0.05 | 3.02 | 1.67 | 1.89 | 1.61 | 80189 |
| 1734737700 | 1.6793 | 0.13 | 8.34 | 1.6 | 1.6793 | 1.6 | 17733 |
| 1734651300 | 1.55 | -0.1 | -6.06 | 1.62 | 1.675 | 1.54 | 16910 |
| 1734564900 | 1.65 | 0.08 | 5.10 | 1.65 | 1.65 | 1.52 | 4528 |
| 1734478500 | 1.57 | 0.02 | 1.29 | 1.56 | 1.58 | 1.44 | 7322 |
| 1734392100 | 1.55 | 0 | 0.00 | 1.53 | 1.58 | 1.5226 | 4128 |
| 1734132900 | 1.55 | -0.09 | -5.49 | 1.62 | 1.676 | 1.47 | 25257 |
| 1734046500 | 1.6399999 | -0.03 | -1.80 | 1.55 | 1.69 | 1.55 | 11928 |
| 1733960100 | 1.67 | 0.01 | 0.60 | 1.6513 | 1.75 | 1.57 | 51349 |
| 1733873700 | 1.66 | 0.01 | 0.61 | 1.68 | 1.68 | 1.6 | 12617 |
| 1733787300 | 1.65 | 0.09 | 5.43 | 1.61 | 1.7 | 1.46 | 83753 |
| 1733528100 | 1.565 | -0.05 | -2.80 | 1.6 | 2.1199 | 1.44 | 320876 |
| 1733441700 | 1.61 | -0.08 | -4.73 | 1.6399999 | 1.7 | 1.5502 | 18385 |
| 1733355300 | 1.69 | -0.21 | -11.05 | 1.75 | 1.78 | 1.5 | 82874 |
| 1733268900 | 1.9 | 0.03 | 1.46 | 1.85 | 2.1128 | 1.83 | 65668 |
| 1733182500 | 1.872636 | -0.05 | -2.35 | 1.85 | 1.92 | 1.85 | 3908 |
| 1732917840 | 1.9178 | 0.06 | 3.16 | 1.9178 | 1.9178 | 1.9178 | 1479 |
| 1732750500 | 1.859 | -0.02 | -1.12 | 1.88 | 1.95 | 1.85 | 9278 |
| 1732664100 | 1.88 | -0.08 | -4.08 | 1.93 | 1.95 | 1.88 | 3944 |
| 1732577700 | 1.96 | 0.11 | 6.12 | 1.81 | 1.97 | 1.81 | 26083 |
| 1732318500 | 1.847 | -0.12 | -6.24 | 1.91 | 1.97 | 1.847 | 3461 |
| 1732232100 | 1.97 | 0.12 | 6.49 | 1.85 | 1.97 | 1.7732 | 13111 |
| 1732145700 | 1.85 | 0.09 | 5.11 | 1.7399 | 1.859 | 1.7399 | 5364 |
| 1732059300 | 1.76 | 0 | 0.10 | 1.702 | 1.81 | 1.702 | 2353 |
| 1731972900 | 1.7583 | -0.25 | -12.52 | 1.96 | 1.96 | 1.7301 | 10172 |
| 1731713700 | 2.0099999 | 0.01 | 0.49 | 1.97 | 2.02 | 1.97 | 2691 |
| 1731627300 | 2.0001 | 0.07 | 3.63 | 1.97 | 2.0099 | 1.9201 | 10647 |
| 1731540900 | 1.93 | -0.11 | -5.58 | 2.0299999 | 2.0299999 | 1.9241 | 2443 |
| 1731454500 | 2.0440999 | 0.11 | 5.91 | 1.98 | 2.1 | 1.8701 | 14396 |
| 1731368100 | 1.93 | -0.02 | -1.02 | 2.02 | 2.02 | 1.93 | 4660 |
| 1731108900 | 1.9499 | 0.03 | 1.56 | 2 | 2 | 1.92 | 2331 |
| 1731022500 | 1.92 | 0.05 | 2.95 | 1.79 | 1.92 | 1.79 | 4574 |
| 1730936100 | 1.865 | 0.03 | 1.91 | 1.86 | 1.8799 | 1.78 | 5417 |
| 1730849700 | 1.8301 | -0.03 | -1.61 | 1.86 | 2.09 | 1.83 | 24344 |
| 1730763300 | 1.8601 | -0 | -0.04 | 1.96 | 1.96 | 1.78 | 13103 |
| 1730500500 | 1.8609 | -0.12 | -6.02 | 1.95 | 1.96 | 1.76 | 21634 |
| 1730414100 | 1.9801 | -0.03 | -1.49 | 2.09 | 2.125 | 1.86 | 18722 |
| 1730327700 | 2.0099999 | 0.01 | 0.50 | 2.05 | 2.1115 | 2.0099999 | 3816 |
| 1730241300 | 2 | -0.08 | -3.85 | 2.06 | 2.21 | 2 | 17185 |
| 1730154900 | 2.08 | -0.13 | -5.88 | 2.2 | 2.2 | 1.96 | 21849 |
| 1729895700 | 2.21 | -0.04 | -1.78 | 2.2623 | 2.2623 | 1.99 | 13920 |
| 1729809300 | 2.25 | 0.24 | 12.14 | 2.04 | 2.44 | 2.02 | 32450 |
| 1729722900 | 2.0065 | -0.09 | -4.12 | 2.15 | 2.15 | 1.9971 | 3408 |
| 1729636500 | 2.0928 | -0.07 | -3.11 | 2.15 | 2.18 | 2.0063 | 14836 |
| 1729550100 | 2.16 | 0.01 | 0.23 | 2.29 | 2.29 | 2.13 | 4601 |
| 1729290900 | 2.1549999 | -0.16 | -7.07 | 2.38 | 2.38 | 2.08 | 7168 |
| 1729204500 | 2.319 | 0.01 | 0.35 | 2.32 | 2.321 | 2.2 | 8624 |
| 1729118100 | 2.311 | 0 | 0.04 | 2.45 | 2.555 | 2.31 | 17804 |
| 1729031700 | 2.31 | -0.11 | -4.55 | 2.4 | 2.45 | 2.31 | 2412 |
| 1728945300 | 2.42 | -0.09 | -3.59 | 2.35 | 2.5299999 | 2.32 | 10494 |
| 1728686100 | 2.5099999 | 0.2 | 8.66 | 2.45 | 2.59 | 2.45 | 4761 |
| 1728599700 | 2.31 | -0.35 | -13.15 | 2.65 | 2.65 | 2.31 | 16916 |
| 1728513300 | 2.6599 | -0.37 | -12.21 | 2.67 | 2.8343 | 2.65 | 21299 |
| 1728426900 | 3.0299999 | -0.17 | -5.31 | 3.12 | 3.19 | 2.77 | 22069 |
| 1728340500 | 3.2 | 0.38 | 13.48 | 3.04 | 3.2 | 2.92 | 78914 |
| 1728081300 | 2.82 | 0.17 | 6.42 | 2.66 | 2.82 | 2.66 | 16419 |
| 1727994900 | 2.65 | -0.3 | -10.17 | 2.86 | 2.97 | 2.5480999 | 48976 |
| 1727908500 | 2.9501 | 0.36 | 13.90 | 2.64 | 3.0601 | 2.6 | 87134 |
| 1727822100 | 2.59 | -0.11 | -4.07 | 2.54 | 2.7 | 2.29 | 11390 |
| 1727735700 | 2.7 | 0.2 | 8.00 | 2.55 | 2.7599999 | 2.43 | 28728 |
| 1727476500 | 2.5 | 0.15 | 6.38 | 2.35 | 2.55 | 2.35 | 38646 |
| 1727390100 | 2.35 | 0.04 | 1.74 | 2.32 | 2.3875 | 2.275 | 2979 |
