Hot Features
프리미엄
Amlogi Holding Corporation (BTOC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.78571428571 | 3.92 | 4.25 | 3.6 | 195275 | 3.86630664 | CS |
| 4 | -0.1 | -2.44498777506 | 4.09 | 4.85 | 3.6 | 234384 | 4.12079231 | CS |
| 12 | -2.81 | -41.3235294118 | 6.8 | 7.09 | 3.6 | 298424 | 5.17804808 | CS |
| 26 | -0.77 | -16.1764705882 | 4.76 | 8.74 | 3.27 | 271302 | 5.30793587 | CS |
| 52 | -1.01 | -20.2 | 5 | 8.74 | 3.27 | 208373 | 5.26580833 | CS |
| 156 | -1.01 | -20.2 | 5 | 8.74 | 3.27 | 208373 | 5.26580833 | CS |
| 260 | -1.01 | -20.2 | 5 | 8.74 | 3.27 | 208373 | 5.26580833 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.99 | -0.04 | -0.99 | 4.04 | 4.2699999 | 3.91 | 143850 |
| 1738280100 | 4.03 | 0.19 | 4.95 | 3.88 | 4.25 | 3.84 | 185434 |
| 1738193700 | 3.84 | -0.05 | -1.29 | 3.86 | 3.9 | 3.62 | 190046 |
| 1738107300 | 3.89 | 0.11 | 2.91 | 3.77 | 3.96 | 3.7 | 191711 |
| 1738020900 | 3.78 | -0.03 | -0.79 | 3.8 | 3.99 | 3.6 | 228582 |
| 1737761700 | 3.81 | -0.18 | -4.51 | 3.92 | 4 | 3.8 | 180600 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | -0.04 | -0.99 | 4 | 4.12 | 3.91 | 321656 |
| 1737502500 | 4.03 | -0.37 | -8.41 | 4.51 | 4.59 | 3.96 | 226005 |
| 1737156900 | 4.4 | -0.02 | -0.45 | 4.5199999 | 4.82 | 4.2 | 188832 |
| 1737070500 | 4.42 | 0.16 | 3.76 | 4.25 | 4.655 | 4.25 | 249860 |
| 1736984100 | 4.26 | 0.33 | 8.40 | 4.0199999 | 4.8 | 4.01 | 483014 |
| 1736897700 | 3.93 | -0.01 | -0.25 | 3.95 | 4.24 | 3.92 | 204745 |
| 1736811300 | 3.94 | 0.07 | 1.81 | 3.87 | 4.05 | 3.68 | 194895 |
| 1736552100 | 3.87 | -0.16 | -3.97 | 4.01 | 4.07 | 3.75 | 190544 |
| 1736379300 | 4.03 | -0.39 | -8.82 | 4.34 | 4.43 | 4.01 | 209268 |
| 1736292900 | 4.42 | -0.02 | -0.45 | 4.3 | 4.8099999 | 4.2 | 302823 |
| 1736206500 | 4.44 | -0.13 | -2.84 | 4.63 | 4.85 | 4.317 | 225101 |
| 1735947300 | 4.57 | 0.35 | 8.29 | 4.09 | 4.72 | 4.09 | 211406 |
| 1735860900 | 4.22 | 0.07 | 1.69 | 4.3026 | 4.46 | 4.05 | 212144 |
| 1735688100 | 4.15 | -0.2 | -4.60 | 4.28 | 4.5474 | 3.98 | 215588 |
| 1735601700 | 4.35 | -0.22 | -4.81 | 4.64 | 4.67 | 4.13 | 242409 |
| 1735342500 | 4.57 | 0.05 | 1.11 | 4.2699999 | 4.7699999 | 4.2699999 | 222299 |
| 1735256100 | 4.5199999 | 0.07 | 1.57 | 4.38 | 4.74 | 4.275 | 205901 |
| 1735077840 | 4.45 | 0.37 | 9.07 | 3.99 | 4.53 | 3.99 | 119854 |
| 1734996900 | 4.08 | -0.06 | -1.45 | 4.15 | 5.36 | 3.885 | 261835 |
| 1734737700 | 4.14 | -0.27 | -6.12 | 4.5199999 | 4.735 | 4.12 | 225531 |
| 1734651300 | 4.41 | -0.52 | -10.55 | 4.91 | 5.03 | 4.375 | 216548 |
| 1734564900 | 4.93 | -0.25 | -4.83 | 5.19 | 5.32 | 4.841 | 227657 |
| 1734478500 | 5.18 | -0.25 | -4.60 | 5.26 | 5.6849999 | 5.18 | 245916 |
| 1734392100 | 5.43 | -0.12 | -2.16 | 5.4 | 5.82 | 5.315 | 165873 |
| 1734132900 | 5.55 | 0.2 | 3.74 | 5.39 | 5.8357 | 5.01 | 168976 |
| 1734046500 | 5.35 | 0.32 | 6.36 | 5.11 | 5.5 | 5.01 | 303350 |
| 1733960100 | 5.03 | -0.23 | -4.37 | 5.3303 | 5.34 | 4.805 | 263943 |
| 1733873700 | 5.26 | -0.02 | -0.38 | 5.5 | 5.57 | 5.0801 | 313227 |
| 1733787300 | 5.28 | -0.21 | -3.83 | 5.34 | 5.5599999 | 5.1 | 299917 |
| 1733528100 | 5.49 | -0.3 | -5.18 | 5.84 | 5.99 | 5.21 | 259211 |
| 1733441700 | 5.79 | -0.22 | -3.66 | 6.1 | 6.1 | 5.63 | 294274 |
| 1733355300 | 6.01 | 0.25 | 4.34 | 6.09 | 6.18 | 5.69 | 245102 |
| 1733268900 | 5.76 | 0.07 | 1.23 | 5.72 | 5.94 | 5.43 | 304829 |
| 1733182500 | 5.69 | -0.15 | -2.57 | 5.93 | 6.15 | 5.495 | 311741 |
| 1732917840 | 5.84 | -0.24 | -3.95 | 6.09 | 6.48 | 5.6 | 246045 |
| 1732750500 | 6.08 | 0.05 | 0.83 | 6 | 6.5 | 5.85 | 419576 |
| 1732664100 | 6.03 | -0.15 | -2.43 | 5.9 | 6.49 | 5.88 | 412363 |
| 1732577700 | 6.18 | 0.24 | 4.04 | 6.03 | 6.66 | 5.38 | 356651 |
| 1732318500 | 5.94 | 0.04 | 0.68 | 5.7 | 6.08 | 5.2425 | 407322 |
| 1732232100 | 5.9 | 0 | 0.00 | 5.99 | 6.28 | 5.43 | 313829 |
| 1732145700 | 5.9 | -0.14 | -2.32 | 6.04 | 6.18 | 5.3201 | 432151 |
| 1732059300 | 6.04 | 0.14 | 2.37 | 5.9 | 6.6 | 5.79 | 368911 |
| 1731972900 | 5.9 | 0.05 | 0.85 | 6.2 | 6.2 | 5.5401 | 377987 |
| 1731713700 | 5.85 | 0.46 | 8.53 | 5.46 | 5.85 | 4.4 | 751243 |
| 1731627300 | 5.39 | 0.16 | 3.06 | 5.3099999 | 5.71 | 4.68 | 561274 |
| 1731540900 | 5.23 | -0.49 | -8.57 | 5.87 | 5.89 | 5.1 | 599617 |
| 1731454500 | 5.72 | -0.62 | -9.78 | 6.39 | 6.79 | 5.62 | 527924 |
| 1731368100 | 6.34 | -0.28 | -4.23 | 6.42 | 7.09 | 6.1501 | 538532 |
| 1731108900 | 6.62 | -0.17 | -2.50 | 6.8 | 6.85 | 6.34 | 490833 |
| 1731022500 | 6.79 | 0.24 | 3.66 | 6.88 | 7.39 | 6.26 | 589820 |
| 1730936100 | 6.55 | 0.74 | 12.74 | 5.85 | 6.57 | 5.7699999 | 463176 |
| 1730849700 | 5.8099999 | -0.5 | -7.92 | 6.2872 | 6.41 | 5.74 | 342126 |
| 1730763300 | 6.3099999 | -0.09 | -1.41 | 6.14 | 6.65 | 6.07 | 481775 |
| 1730500500 | 6.4 | -0.47 | -6.84 | 6.9 | 7.1 | 6.3 | 394835 |
