Hot Features
프리미엄
Baozun Inc (BZUN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.13 | 0.08 | 2.62 | 3.02 | 3.23 | 3.02 | 302655 |
| 1734651300 | 3.05 | -0.06 | -1.93 | 3.07 | 3.18 | 3.02 | 400572 |
| 1734564900 | 3.11 | -0.04 | -1.27 | 3.22 | 3.29 | 3.06 | 513916 |
| 1734478500 | 3.15 | -0.55 | -14.86 | 3.5 | 3.5976 | 3.0099999 | 1877040 |
| 1734392100 | 3.7 | 0.98 | 36.03 | 2.7 | 3.77 | 2.68 | 6760841 |
| 1734132900 | 2.72 | -0.06 | -2.16 | 2.75 | 2.785 | 2.65 | 281208 |
| 1734046500 | 2.7799999 | 0.04 | 1.46 | 2.75 | 2.81 | 2.71 | 268623 |
| 1733960100 | 2.74 | -0.03 | -1.08 | 2.7799999 | 2.81 | 2.66 | 410127 |
| 1733873700 | 2.77 | -0.13 | -4.48 | 2.81 | 2.87 | 2.6 | 859043 |
| 1733787300 | 2.9 | 0.5 | 20.83 | 2.61 | 3.1293 | 2.61 | 1706200 |
| 1733528100 | 2.4 | -0.02 | -0.83 | 2.43 | 2.5 | 2.39 | 548135 |
| 1733441700 | 2.42 | -0.03 | -1.22 | 2.44 | 2.46 | 2.39 | 705844 |
| 1733355300 | 2.45 | -0.18 | -6.84 | 2.61 | 2.62 | 2.45 | 543756 |
| 1733268900 | 2.63 | -0.14 | -5.05 | 2.7599999 | 2.7599999 | 2.6 | 461638 |
| 1733182500 | 2.77 | 0.22 | 8.63 | 2.55 | 2.84 | 2.55 | 560534 |
| 1732917840 | 2.55 | -0.15 | -5.56 | 2.64 | 2.66 | 2.5 | 425168 |
| 1732750500 | 2.7 | 0.11 | 4.25 | 2.71 | 2.7799999 | 2.69 | 924560 |
| 1732664100 | 2.59 | 0.06 | 2.37 | 2.54 | 2.605 | 2.54 | 444505 |
| 1732577700 | 2.5299999 | 0.16 | 6.75 | 2.37 | 2.56 | 2.33 | 570484 |
| 1732318500 | 2.37 | -0.01 | -0.42 | 2.38 | 2.41 | 2.32 | 424236 |
| 1732232100 | 2.38 | -0.21 | -8.11 | 2.57 | 2.6 | 2.32 | 554906 |
| 1732145700 | 2.59 | 0.06 | 2.37 | 2.57 | 2.6 | 2.5099999 | 317229 |
| 1732059300 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.59 | 2.48 | 297311 |
| 1731972900 | 2.54 | 0.11 | 4.53 | 2.47 | 2.55 | 2.4501 | 358425 |
| 1731713700 | 2.43 | -0.06 | -2.41 | 2.5 | 2.5299 | 2.42 | 388707 |
| 1731627300 | 2.49 | 0.03 | 1.22 | 2.47 | 2.52 | 2.4 | 390069 |
| 1731540900 | 2.46 | -0.09 | -3.53 | 2.59 | 2.6 | 2.46 | 328726 |
| 1731454500 | 2.55 | -0.11 | -4.14 | 2.552 | 2.6 | 2.5099999 | 437906 |
| 1731368100 | 2.66 | -0.07 | -2.56 | 2.74 | 2.74 | 2.6 | 472181 |
| 1731108900 | 2.73 | -0.21 | -7.14 | 2.87 | 2.89 | 2.7 | 446006 |
| 1731022500 | 2.94 | 0.08 | 2.80 | 2.94 | 3 | 2.87 | 334077 |
| 1730936100 | 2.86 | -0.15 | -4.98 | 2.86 | 2.9199 | 2.7001 | 338143 |
| 1730849700 | 3.0099999 | 0.03 | 1.01 | 3.0099999 | 3.07 | 3 | 207762 |
| 1730763300 | 2.98 | -0.02 | -0.67 | 3 | 3.11 | 2.965 | 397328 |
| 1730500500 | 3 | -0.13 | -4.15 | 3.17 | 3.17 | 2.99 | 461080 |
| 1730414100 | 3.13 | -0.03 | -0.95 | 3.13 | 3.2068 | 3.08 | 162636 |
| 1730327700 | 3.16 | 0.02 | 0.64 | 3.11 | 3.19 | 3.07 | 308528 |
| 1730241300 | 3.14 | -0.11 | -3.38 | 3.22 | 3.25 | 3.13 | 361745 |
| 1730154900 | 3.25 | 0.09 | 2.85 | 3.17 | 3.3 | 3.17 | 769082 |
| 1729895700 | 3.16 | -0.09 | -2.77 | 3.27 | 3.35 | 3.13 | 413164 |
| 1729809300 | 3.25 | -0.3 | -8.45 | 3.5 | 3.55 | 3.21 | 520071 |
| 1729722900 | 3.55 | -0.04 | -1.11 | 3.64 | 3.67 | 3.512 | 710605 |
| 1729636500 | 3.59 | 0.22 | 6.53 | 3.39 | 3.7088 | 3.385 | 1261365 |
| 1729550100 | 3.37 | 0.03 | 0.90 | 3.2599999 | 3.37 | 3.235 | 350890 |
| 1729290900 | 3.34 | 0.09 | 2.77 | 3.38 | 3.4162 | 3.265 | 791254 |
| 1729204500 | 3.25 | -0.06 | -1.81 | 3.2 | 3.265 | 3.165 | 538540 |
| 1729118100 | 3.31 | 0.09 | 2.80 | 3.22 | 3.36 | 3.22 | 527843 |
| 1729031700 | 3.22 | -0.17 | -5.01 | 3.3 | 3.4 | 3.16 | 566750 |
| 1728945300 | 3.39 | -0.24 | -6.61 | 3.56 | 3.62 | 3.32 | 764400 |
| 1728686100 | 3.63 | 0.07 | 1.97 | 3.5 | 3.78 | 3.5 | 378260 |
| 1728599700 | 3.56 | -0.08 | -2.20 | 3.67 | 3.7 | 3.515 | 478307 |
| 1728513300 | 3.64 | -0.05 | -1.36 | 3.52 | 3.71 | 3.5 | 809860 |
| 1728426900 | 3.69 | -0.42 | -10.22 | 3.65 | 3.94 | 3.53 | 1126985 |
| 1728340500 | 4.11 | -0.11 | -2.61 | 4.35 | 4.375 | 3.85 | 1545656 |
| 1728081300 | 4.22 | 0.52 | 14.05 | 3.85 | 4.3494 | 3.8012 | 2102550 |
| 1727994900 | 3.7 | -0.23 | -5.85 | 3.64 | 3.78 | 3.55 | 1177576 |
| 1727908500 | 3.93 | 0.28 | 7.67 | 3.81 | 3.99 | 3.7 | 2097907 |
| 1727822100 | 3.65 | 0.07 | 1.96 | 3.55 | 3.74 | 3.35 | 1238566 |
| 1727735700 | 3.58 | 0.15 | 4.37 | 3.62 | 3.7932 | 3.43 | 2052950 |
| 1727476500 | 3.43 | 0.5 | 17.06 | 2.98 | 3.4899 | 2.96 | 2529877 |
| 1727390100 | 2.93 | 0.31 | 11.83 | 2.83 | 2.98 | 2.642 | 1953944 |
| 1727303700 | 2.62 | -0.01 | -0.38 | 2.57 | 2.6549999 | 2.535 | 431629 |
| 1727217300 | 2.63 | -0.05 | -1.87 | 2.75 | 2.79 | 2.59 | 1416731 |
| 1727130900 | 2.68 | 0 | 0.00 | 2.66 | 2.685 | 2.59 | 521560 |
