Hot Features
프리미엄
Concrete Pumping Holdings Inc (BBCP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3.26086956522 | 5.52 | 5.74 | 5.435 | 35625 | 5.56820666 | CS |
| 4 | 0.09 | 1.60427807487 | 5.61 | 5.9 | 5.435 | 54509 | 5.67212839 | CS |
| 12 | -0.3 | -5 | 6 | 6.68 | 5.05 | 85325 | 5.85575027 | CS |
| 26 | -1 | -14.9253731343 | 6.7 | 7.65 | 5.05 | 104989 | 6.33101109 | CS |
| 52 | -1.31 | -18.6875891583 | 7.01 | 8.48 | 5.05 | 91322 | 6.89232735 | CS |
| 156 | -2.89 | -33.6437718277 | 8.59 | 9.7 | 4.64 | 94355 | 7.13651874 | CS |
| 260 | 2.22 | 63.7931034483 | 3.48 | 9.7 | 1.82 | 112883 | 6.27209132 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.7 | 0.15 | 2.70 | 5.59 | 5.84 | 5.59 | 82726 |
| 1730414100 | 5.55 | -0.06 | -1.07 | 5.61 | 5.61 | 5.515 | 32249 |
| 1730327700 | 5.61 | -0.01 | -0.18 | 5.62 | 5.74 | 5.61 | 34903 |
| 1730241300 | 5.62 | 0.02 | 0.36 | 5.54 | 5.6471 | 5.54 | 42115 |
| 1730154900 | 5.6 | 0.15 | 2.75 | 5.47 | 5.7 | 5.47 | 37230 |
| 1729895700 | 5.45 | -0.03 | -0.55 | 5.5199999 | 5.5599999 | 5.4349999 | 35256 |
| 1729809300 | 5.48 | -0.11 | -1.97 | 5.63 | 5.63 | 5.46 | 60478 |
| 1729722900 | 5.59 | -0.06 | -1.06 | 5.65 | 5.65 | 5.475 | 42343 |
| 1729636500 | 5.65 | -0.05 | -0.88 | 5.74 | 5.75 | 5.64 | 48087 |
| 1729550100 | 5.7 | -0.11 | -1.89 | 5.79 | 5.8099999 | 5.7 | 38663 |
| 1729290900 | 5.8099999 | -0.07 | -1.19 | 5.9 | 5.9 | 5.78 | 42148 |
| 1729204500 | 5.88 | 0.12 | 2.08 | 5.7699999 | 5.88 | 5.73 | 51180 |
| 1729118100 | 5.76 | 0.13 | 2.31 | 5.69 | 5.8099999 | 5.63 | 59698 |
| 1729031700 | 5.63 | -0.04 | -0.71 | 5.64 | 5.805 | 5.62 | 101691 |
| 1728945300 | 5.67 | -0.01 | -0.18 | 5.73 | 5.84 | 5.65 | 80202 |
| 1728686100 | 5.68 | 0.01 | 0.18 | 5.67 | 5.85 | 5.65 | 80381 |
| 1728599700 | 5.67 | -0.01 | -0.18 | 5.62 | 5.7699999 | 5.62 | 69499 |
| 1728513300 | 5.68 | -0.04 | -0.70 | 5.71 | 5.815 | 5.57 | 56645 |
| 1728426900 | 5.72 | -0.11 | -1.89 | 5.86 | 5.86 | 5.69 | 63983 |
| 1728340500 | 5.83 | 0.14 | 2.46 | 5.69 | 5.88 | 5.655 | 77576 |
| 1728081300 | 5.69 | 0.18 | 3.27 | 5.61 | 5.69 | 5.5599999 | 56259 |
| 1727994900 | 5.51 | -0.14 | -2.48 | 5.64 | 5.6449999 | 5.51 | 33818 |
| 1727908500 | 5.65 | 0 | 0.00 | 5.65 | 5.72 | 5.65 | 59874 |
| 1727822100 | 5.65 | -0.14 | -2.42 | 5.76 | 5.785 | 5.62 | 62066 |
| 1727735700 | 5.79 | -0.06 | -1.03 | 5.8 | 5.85 | 5.69 | 52298 |
| 1727476500 | 5.85 | 0.1 | 1.74 | 5.79 | 5.99 | 5.79 | 63597 |
| 1727390100 | 5.75 | 0.09 | 1.59 | 5.68 | 5.85 | 5.68 | 51915 |
| 1727303700 | 5.66 | -0.19 | -3.25 | 5.87 | 5.89 | 5.61 | 91078 |
| 1727217300 | 5.85 | -0.07 | -1.18 | 5.93 | 5.99 | 5.84 | 59219 |
| 1727130900 | 5.92 | -0.02 | -0.34 | 5.95 | 6.04 | 5.92 | 54957 |
| 1726871700 | 5.94 | -0.1 | -1.66 | 5.94 | 6.04 | 5.9 | 168710 |
| 1726785300 | 6.04 | 0.29 | 5.04 | 5.88 | 6.045 | 5.8099999 | 56707 |
| 1726698900 | 5.75 | 0.02 | 0.35 | 5.72 | 5.94 | 5.71 | 56021 |
| 1726612500 | 5.73 | 0.06 | 1.06 | 5.72 | 5.881 | 5.72 | 56789 |
| 1726526100 | 5.67 | -0.04 | -0.70 | 5.74 | 5.74 | 5.58 | 42832 |
| 1726266900 | 5.71 | 0.23 | 4.20 | 5.5 | 5.7699999 | 5.475 | 109480 |
| 1726180500 | 5.48 | -0.01 | -0.18 | 5.53 | 5.5599999 | 5.42 | 105107 |
| 1726094100 | 5.49 | 0.02 | 0.37 | 5.45 | 5.51 | 5.35 | 55470 |
| 1726007700 | 5.47 | 0.09 | 1.67 | 5.44 | 5.51 | 5.35 | 65003 |
| 1725921300 | 5.38 | 0.12 | 2.28 | 5.23 | 5.5199999 | 5.225 | 123246 |
| 1725662100 | 5.26 | 0.09 | 1.74 | 5.14 | 5.34 | 5.11 | 83430 |
| 1725575700 | 5.17 | -0.57 | -9.93 | 5.2 | 5.3799 | 5.05 | 186723 |
| 1725489300 | 5.74 | -0.41 | -6.67 | 6.18 | 6.18 | 5.71 | 236946 |
| 1725402900 | 6.15 | -0.34 | -5.24 | 6.49 | 6.49 | 6.1 | 78535 |
| 1725057300 | 6.49 | -0.01 | -0.15 | 6.5 | 6.5599999 | 6.41 | 32240 |
| 1724970900 | 6.5 | 0.06 | 0.93 | 6.49 | 6.5599999 | 6.41 | 43707 |
| 1724884500 | 6.44 | -0.04 | -0.62 | 6.5 | 6.525 | 6.42 | 67566 |
| 1724798100 | 6.48 | -0.17 | -2.56 | 6.61 | 6.64 | 6.4584 | 45421 |
| 1724711700 | 6.65 | 0.18 | 2.78 | 6.53 | 6.68 | 6.45 | 133904 |
| 1724452500 | 6.47 | 0.31 | 5.03 | 6.19 | 6.51 | 6.15 | 110101 |
| 1724366100 | 6.16 | -0.04 | -0.65 | 6.17 | 6.21 | 6.04 | 65329 |
| 1724279700 | 6.2 | -0.02 | -0.32 | 6.22 | 6.28 | 6.16 | 48677 |
| 1724193300 | 6.22 | -0.05 | -0.80 | 6.25 | 6.2699999 | 6.14 | 39178 |
| 1724106900 | 6.2699999 | 0.09 | 1.46 | 6.14 | 6.29 | 6.13 | 54819 |
| 1723847700 | 6.18 | 0.17 | 2.83 | 6.04 | 6.21 | 6.01 | 198719 |
| 1723761300 | 6.01 | 0.1 | 1.69 | 6.03 | 6.09 | 5.9 | 944498 |
| 1723674900 | 5.91 | -0.03 | -0.51 | 5.95 | 6 | 5.85 | 60465 |
| 1723588500 | 5.94 | -0.02 | -0.34 | 6 | 6.005 | 5.87 | 39027 |
| 1723502100 | 5.96 | 0.07 | 1.19 | 5.95 | 6.005 | 5.88 | 73837 |
| 1723242900 | 5.89 | -0.11 | -1.83 | 6 | 6.01 | 5.86 | 60013 |
| 1723156500 | 6 | -0.07 | -1.15 | 6.15 | 6.33 | 5.98 | 70046 |
| 1723070100 | 6.07 | 0.04 | 0.66 | 6.14 | 6.29 | 6.07 | 49824 |
| 1722983700 | 6.03 | 0.06 | 1.01 | 5.97 | 6.1 | 5.95 | 58248 |
| 1722897300 | 5.97 | -0.39 | -6.13 | 6.09 | 6.17 | 5.96 | 89111 |
| 1722638100 | 6.36 | -0.17 | -2.60 | 6.33 | 6.48 | 6.28 | 57240 |
