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 | -0.01 | -0.15037593985 | 6.65 | 6.89 | 6.6 | 59088 | 6.67578595 | CS |
| 4 | -0.63 | -8.66574965612 | 7.27 | 7.44 | 6.37 | 71815 | 6.79863732 | CS |
| 12 | 1 | 17.7304964539 | 5.64 | 7.44 | 5.43 | 77844 | 6.28775792 | CS |
| 26 | 0.94 | 16.4912280702 | 5.7 | 7.44 | 5.05 | 95934 | 6.22064463 | CS |
| 52 | -1.42 | -17.617866005 | 8.06 | 8.48 | 5.05 | 92626 | 6.69848961 | CS |
| 156 | -2.02 | -23.3256351039 | 8.66 | 9.15 | 4.64 | 91745 | 6.96768555 | CS |
| 260 | 1.61 | 32.0079522863 | 5.03 | 9.7 | 1.82 | 111687 | 6.35286294 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 6.64 | 0.02 | 0.30 | 6.63 | 6.675 | 6.48 | 58533 |
| 1736206500 | 6.62 | -0.18 | -2.65 | 6.8 | 6.85 | 6.61 | 40134 |
| 1735947300 | 6.8 | 0.17 | 2.56 | 6.67 | 6.87 | 6.6 | 52112 |
| 1735860900 | 6.63 | -0.03 | -0.45 | 6.7 | 6.89 | 6.6 | 65458 |
| 1735688100 | 6.66 | 0.07 | 1.06 | 6.65 | 6.78 | 6.615 | 79998 |
| 1735601700 | 6.59 | 0.1 | 1.54 | 6.47 | 6.7 | 6.37 | 44425 |
| 1735342500 | 6.49 | -0.21 | -3.13 | 6.64 | 6.715 | 6.44 | 56394 |
| 1735256100 | 6.7 | 0.06 | 0.90 | 6.66 | 6.74 | 6.61 | 52526 |
| 1735077840 | 6.64 | 0.05 | 0.76 | 6.65 | 6.74 | 6.57 | 26708 |
| 1734996900 | 6.59 | -0.01 | -0.15 | 6.64 | 6.72 | 6.5 | 66887 |
| 1734737700 | 6.6 | 0.18 | 2.80 | 6.4 | 6.88 | 6.4 | 238240 |
| 1734651300 | 6.42 | -0.25 | -3.75 | 6.76 | 6.76 | 6.39 | 100026 |
| 1734564900 | 6.67 | -0.47 | -6.58 | 7.2 | 7.21 | 6.66 | 124174 |
| 1734478500 | 7.14 | 0.12 | 1.71 | 7.11 | 7.3499 | 7.07 | 84417 |
| 1734392100 | 7.02 | -0.25 | -3.44 | 7.27 | 7.3297 | 7.02 | 40254 |
| 1734132900 | 7.27 | 0.02 | 0.28 | 7.25 | 7.29 | 7.14 | 33946 |
| 1734046500 | 7.25 | -0.12 | -1.63 | 7.36 | 7.4 | 7.24 | 48536 |
| 1733960100 | 7.37 | 0.03 | 0.41 | 7.42 | 7.44 | 7.2439 | 94772 |
| 1733873700 | 7.34 | 0.08 | 1.10 | 7.3 | 7.425 | 7.18 | 83108 |
| 1733787300 | 7.26 | 0.11 | 1.54 | 7.15 | 7.4 | 7.15 | 66978 |
| 1733528100 | 7.15 | 0.07 | 0.99 | 7.12 | 7.26 | 7.11 | 49170 |
| 1733441700 | 7.08 | -0.1 | -1.39 | 7.14 | 7.16 | 7.05 | 51716 |
| 1733355300 | 7.18 | -0.03 | -0.42 | 7.19 | 7.31 | 7.17 | 55781 |
| 1733268900 | 7.21 | 0.05 | 0.70 | 7.18 | 7.37 | 7.12 | 181022 |
| 1733182500 | 7.16 | 0.24 | 3.47 | 6.99 | 7.22 | 6.95 | 103340 |
| 1732917840 | 6.92 | -0.09 | -1.28 | 7.08 | 7.21 | 6.84 | 91580 |
| 1732750500 | 7.01 | 0.3 | 4.47 | 6.7 | 7.12 | 6.7 | 94104 |
| 1732664100 | 6.71 | 0.13 | 1.98 | 6.63 | 6.91 | 6.55 | 109982 |
| 1732577700 | 6.58 | 0.58 | 9.67 | 6.07 | 6.72 | 6.07 | 116700 |
| 1732318500 | 6 | 0.1 | 1.69 | 5.94 | 6.1097 | 5.9 | 189858 |
| 1732232100 | 5.9 | 0.16 | 2.70 | 5.79 | 5.97 | 5.741 | 89163 |
| 1732145700 | 5.745 | 0.12 | 2.04 | 5.65 | 5.8 | 5.5599999 | 84246 |
| 1732059300 | 5.63 | 0.11 | 1.99 | 5.5 | 5.66 | 5.47 | 63067 |
| 1731972900 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.64 | 5.5 | 49256 |
| 1731713700 | 5.49 | -0.01 | -0.18 | 5.55 | 5.55 | 5.43 | 94825 |
| 1731627300 | 5.5 | -0.29 | -5.01 | 5.82 | 5.82 | 5.48 | 77999 |
| 1731540900 | 5.79 | -0.06 | -1.03 | 5.91 | 6.04 | 5.79 | 63227 |
| 1731454500 | 5.85 | 0.26 | 4.56 | 5.65 | 5.88 | 5.45 | 105414 |
| 1731368100 | 5.595 | -0.01 | -0.09 | 5.66 | 5.75 | 5.57 | 90481 |
| 1731108900 | 5.6 | -0.05 | -0.88 | 5.68 | 5.8099999 | 5.57 | 106286 |
| 1731022500 | 5.65 | -0.14 | -2.42 | 5.8099999 | 6.019 | 5.59 | 176186 |
| 1730936100 | 5.79 | 0.29 | 5.27 | 5.79 | 6.14 | 5.7699999 | 249214 |
| 1730849700 | 5.5 | 0 | 0.00 | 5.46 | 5.58 | 5.46 | 43529 |
| 1730763300 | 5.5 | -0.2 | -3.51 | 5.68 | 5.74 | 5.48 | 56962 |
| 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 |
