Hot Features
프리미엄
Baird Medical Investment Holdings Ltd (BDMD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 9.41176470588 | 7.65 | 12.5025 | 5.1592 | 445529 | 8.81008555 | CS |
| 4 | 6.32 | 308.292682927 | 2.05 | 12.5025 | 1.05 | 5984414 | 7.42655652 | CS |
| 12 | 5.25 | 168.269230769 | 3.12 | 12.5025 | 1.05 | 1852202 | 7.33017983 | CS |
| 26 | 1.52 | 22.1897810219 | 6.85 | 12.5025 | 1.05 | 1435278 | 7.29904092 | CS |
| 52 | 1.52 | 22.1897810219 | 6.85 | 12.5025 | 1.05 | 1435278 | 7.29904092 | CS |
| 156 | 1.52 | 22.1897810219 | 6.85 | 12.5025 | 1.05 | 1435278 | 7.29904092 | CS |
| 260 | 1.52 | 22.1897810219 | 6.85 | 12.5025 | 1.05 | 1435278 | 7.29904092 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 8.85 | 3.43 | 63.28 | 5.5 | 11.8599 | 5.05 | 18610387 |
| 1737070500 | 5.42 | -1.2 | -18.13 | 6.4 | 6.85 | 5.1592 | 254327 |
| 1736984100 | 6.62 | -1.11 | -14.36 | 7.35 | 7.647 | 6.195 | 292196 |
| 1736897700 | 7.73 | -3.38 | -30.42 | 10.38 | 10.775 | 7.2988 | 461430 |
| 1736811300 | 11.11 | 2.25 | 25.40 | 8.68 | 12.5025 | 8.43 | 862057 |
| 1736552100 | 8.86 | 1.21 | 15.82 | 7.42 | 9.1471 | 7.2525 | 359260 |
| 1736379300 | 7.65 | 0.13 | 1.73 | 7.09 | 8.2 | 6.5 | 322868 |
| 1736292900 | 7.52 | 0.82 | 12.24 | 6.83 | 7.82 | 6.25 | 540393 |
| 1736206500 | 6.7 | 0.66 | 10.93 | 6.2 | 7.99 | 6.0221 | 729259 |
| 1735947300 | 6.04 | 0.92 | 17.97 | 4.9 | 8.15 | 4.9 | 3960327 |
| 1735860900 | 5.12 | -2.48 | -32.63 | 4.3 | 5.8 | 3.77 | 3836629 |
| 1735688100 | 7.6 | 6.55 | 623.81 | 1.52 | 9.35 | 1.6193 | 89580338 |
| 1735601700 | 1.05 | -0.67 | -38.95 | 1.8 | 1.8 | 1.05 | 146278 |
| 1735342500 | 1.72 | -0.06 | -3.37 | 1.73 | 1.81 | 1.67 | 36614 |
| 1735256100 | 1.78 | -0.03 | -1.66 | 1.86 | 1.91 | 1.78 | 31582 |
| 1735077840 | 1.81 | -0.24 | -11.71 | 1.98 | 2.08 | 1.76 | 65579 |
| 1734996900 | 2.05 | 0.22 | 12.02 | 1.85 | 2.49 | 1.84 | 267779 |
| 1734737700 | 1.83 | -0.5 | -21.46 | 2.14 | 2.19 | 1.68 | 197924 |
| 1734651300 | 2.33 | 0.78 | 50.32 | 1.51 | 2.58 | 1.51 | 775563 |
| 1734564900 | 1.55 | 0.04 | 2.65 | 1.51 | 1.65 | 1.51 | 14628 |
| 1734478500 | 1.51 | -0.08 | -5.03 | 1.6399999 | 1.6399999 | 1.46 | 14110 |
| 1734392100 | 1.59 | 0.04 | 2.58 | 1.58 | 1.67 | 1.47 | 10231 |
| 1734132900 | 1.55 | -0.01 | -0.64 | 1.51 | 1.68 | 1.42 | 12218 |
| 1734046500 | 1.56 | -0.08 | -4.88 | 1.67 | 1.67 | 1.5 | 9711 |
| 1733960100 | 1.6399999 | -0.12 | -6.82 | 1.87 | 1.88 | 1.56 | 28414 |
| 1733873700 | 1.76 | 0.01 | 0.57 | 1.76 | 1.815 | 1.76 | 4995 |
| 1733787300 | 1.7501 | -0.09 | -5.14 | 1.79 | 2.02 | 1.6399999 | 29211 |
| 1733528100 | 1.845 | -0.04 | -1.86 | 1.82 | 1.95 | 1.5841 | 8096 |
| 1733441700 | 1.88 | -0.22 | -10.48 | 2.11 | 2.331 | 1.7797 | 43090 |
| 1733355300 | 2.1 | -0.2 | -8.70 | 2.39 | 2.8997 | 1.82 | 112505 |
| 1733268900 | 2.3 | -0.1 | -4.17 | 2.48 | 2.48 | 2.2599999 | 10816 |
| 1733182500 | 2.4 | -0.07 | -2.64 | 2.39 | 2.68 | 2.205 | 104952 |
| 1732917840 | 2.465 | -0.06 | -2.18 | 2.47 | 2.61 | 2.1101 | 29392 |
| 1732750500 | 2.52 | 0.12 | 4.98 | 2.58 | 2.63 | 2.18 | 59293 |
| 1732664100 | 2.4004 | 0.4 | 20.02 | 2.04 | 2.7 | 1.8669 | 141070 |
| 1732577700 | 2 | -0.28 | -12.28 | 2.2599999 | 2.3978 | 1.8 | 41926 |
| 1732318500 | 2.2799999 | -0.08 | -3.39 | 2.46 | 2.7348 | 2.2799999 | 5403 |
| 1732232100 | 2.36 | -0.11 | -4.45 | 2.36 | 2.49 | 2.31 | 11288 |
| 1732145700 | 2.47 | 0.03 | 1.23 | 2.43 | 2.4787 | 2.1 | 51013 |
| 1732059300 | 2.44 | -0.01 | -0.41 | 2.5 | 2.545 | 2.2799 | 10819 |
| 1731972900 | 2.45 | -0.06 | -2.39 | 2.46 | 2.84 | 2.2788 | 29744 |
| 1731713700 | 2.5099999 | -0.02 | -0.79 | 2.68 | 2.87 | 2.2564 | 11258 |
| 1731627300 | 2.5299999 | -0.34 | -11.71 | 2.71 | 2.8499 | 2.512 | 4184 |
| 1731540900 | 2.8656 | -0.09 | -3.19 | 2.8 | 3 | 2.49 | 20876 |
| 1731454500 | 2.96 | -0.02 | -0.50 | 3.06 | 3.06 | 2.89 | 8884 |
| 1731368100 | 2.975 | -0.03 | -0.83 | 3.09 | 3.12 | 2.8 | 3828 |
| 1731108900 | 3 | 0.01 | 0.33 | 2.84 | 3.16 | 2.84 | 3994 |
| 1731022500 | 2.99 | 0.06 | 2.05 | 2.97 | 3.14 | 2.85 | 6453 |
| 1730936100 | 2.93 | -0.02 | -0.68 | 2.86 | 3.1299 | 2.65 | 85700 |
| 1730849700 | 2.95 | 0.2 | 7.27 | 2.88 | 3.1 | 2.65 | 81372 |
| 1730763300 | 2.75 | 0.13 | 5.14 | 2.79 | 3.18 | 2.602 | 120814 |
| 1730500500 | 2.6156 | -0.1 | -3.84 | 2.8 | 3.12 | 2.6156 | 3457 |
| 1730414100 | 2.72 | -0.03 | -1.09 | 2.87 | 3.1737 | 2.72 | 3787 |
| 1730327700 | 2.75 | -0.39 | -12.42 | 2.93 | 3.14 | 2.75 | 11232 |
| 1730241300 | 3.14 | 0.14 | 4.67 | 2.91 | 3.14 | 2.65 | 22018 |
| 1730154900 | 3 | -0.08 | -2.60 | 3.05 | 3.24 | 2.73 | 32392 |
| 1729895700 | 3.08 | -0.08 | -2.53 | 3.12 | 3.45 | 3.05 | 16592 |
| 1729809300 | 3.16 | 0.1 | 3.27 | 3.23 | 3.3 | 3.052 | 17164 |
| 1729722900 | 3.06 | -0.19 | -5.85 | 3.25 | 3.514 | 3.052 | 9154 |
| 1729636500 | 3.25 | 0.15 | 4.84 | 3.11 | 3.4723 | 3.09 | 46196 |
| 1729550100 | 3.1 | 0.08 | 2.65 | 3.0299999 | 3.55 | 3.0299999 | 20830 |
| 1729290900 | 3.02 | -0.04 | -1.31 | 3.11 | 3.29 | 3.0101 | 16498 |
