Hot Features
프리미엄
CCSC Technology International Holdings Ltd (CCTG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -9.03614457831 | 1.66 | 1.76 | 1.5 | 10623 | 1.62238303 | CS |
| 4 | -0.22 | -12.7167630058 | 1.73 | 2.12 | 1.5 | 153842 | 1.92820285 | CS |
| 12 | -0.01 | -0.657894736842 | 1.52 | 2.2 | 1.401 | 194321 | 1.75226394 | CS |
| 26 | 0.2 | 15.2671755725 | 1.31 | 3.17 | 1.31 | 415104 | 2.23061713 | CS |
| 52 | -1.46 | -49.1582491582 | 2.97 | 4.72 | 1.2 | 310827 | 2.5194793 | CS |
| 156 | -4.24 | -73.7391304348 | 5.75 | 30 | 1.2 | 501849 | 4.7221537 | CS |
| 260 | -4.24 | -73.7391304348 | 5.75 | 30 | 1.2 | 501849 | 4.7221537 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.52 | -0.14 | -8.43 | 1.6 | 1.6681999 | 1.5 | 19997 |
| 1741390500 | 1.66 | -0.01 | -0.30 | 1.65 | 1.68 | 1.6047 | 4427 |
| 1741304100 | 1.665 | -0.02 | -0.89 | 1.6299999 | 1.73 | 1.6299999 | 8666 |
| 1741217700 | 1.68 | -0.03 | -1.75 | 1.69 | 1.76 | 1.6001 | 8095 |
| 1741131300 | 1.71 | 0.05 | 3.32 | 1.66 | 1.71 | 1.57 | 11928 |
| 1741044900 | 1.655 | 0.01 | 0.30 | 1.75 | 1.75 | 1.61 | 8211 |
| 1740785700 | 1.65 | 0 | 0.00 | 1.69 | 1.7 | 1.65 | 5672 |
| 1740699300 | 1.65 | -0.11 | -6.25 | 1.7 | 1.7729 | 1.6 | 13296 |
| 1740612900 | 1.76 | 0.12 | 7.32 | 1.6399999 | 1.8 | 1.6177 | 12994 |
| 1740526500 | 1.6399999 | -0.05 | -2.96 | 1.71 | 1.76 | 1.6299999 | 14414 |
| 1740440100 | 1.69 | -0.01 | -0.59 | 1.7 | 1.82 | 1.61 | 31489 |
| 1740180900 | 1.7 | -0.05 | -2.86 | 1.75 | 1.78 | 1.67 | 80456 |
| 1740094500 | 1.75 | -0.07 | -3.85 | 1.73 | 1.8 | 1.73 | 45349 |
| 1740008100 | 1.82 | -0.22 | -10.78 | 2.0099999 | 2.0099999 | 1.74 | 120701 |
| 1739921700 | 2.04 | 0.21 | 11.48 | 1.89 | 2.12 | 1.6399999 | 1557028 |
| 1739576100 | 1.83 | 0 | 0.00 | 1.82 | 1.85 | 1.71 | 958639 |
| 1739489700 | 1.83 | 0.04 | 2.23 | 1.77 | 1.85 | 1.6400999 | 11451 |
| 1739403300 | 1.79 | 0.07 | 4.07 | 1.75 | 1.79 | 1.67 | 6024 |
| 1739316900 | 1.72 | 0.08 | 4.88 | 1.73 | 1.74 | 1.65 | 4167 |
| 1739230500 | 1.6399999 | -0.01 | -0.61 | 1.74 | 1.74 | 1.61 | 11629 |
| 1738971300 | 1.65 | -0.13 | -7.30 | 1.74 | 1.79 | 1.6400999 | 7640 |
| 1738884900 | 1.78 | 0.05 | 2.88 | 1.78 | 1.8 | 1.705 | 13872 |
| 1738798500 | 1.7301 | 0.05 | 2.98 | 1.76 | 1.78 | 1.6642999 | 9997 |
| 1738712100 | 1.68 | -0.07 | -4.00 | 1.7 | 1.77 | 1.66 | 8955 |
| 1738625700 | 1.75 | 0.11 | 6.71 | 1.61 | 1.75 | 1.61 | 29906 |
| 1738366500 | 1.6399999 | -0.12 | -6.82 | 1.68 | 1.7499 | 1.6399999 | 13812 |
| 1738280100 | 1.76 | 0.03 | 1.73 | 1.74 | 1.8 | 1.6299999 | 14551 |
| 1738193700 | 1.73 | 0.06 | 3.59 | 1.76 | 1.76 | 1.69 | 10280 |
| 1738107300 | 1.67 | -0.04 | -2.34 | 1.61 | 1.75 | 1.61 | 33480 |
| 1738020900 | 1.71 | 0.01 | 0.59 | 1.69 | 1.74 | 1.5601 | 23183 |
| 1737761700 | 1.7 | 0.09 | 5.26 | 1.56 | 1.7796 | 1.56 | 37156 |
| 1737675300 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 0 |
| 1737588900 | 1.615 | -0.15 | -8.24 | 1.73 | 1.73 | 1.6 | 14436 |
| 1737502500 | 1.76 | 0.03 | 1.73 | 1.66 | 1.76 | 1.6001 | 32629 |
| 1737156900 | 1.73 | 0.03 | 1.76 | 1.69 | 1.765 | 1.69 | 4512 |
| 1737070500 | 1.7 | 0 | 0.00 | 1.69 | 1.72 | 1.66 | 9944 |
| 1736984100 | 1.7 | 0.01 | 0.59 | 1.66 | 1.7153 | 1.6 | 17366 |
| 1736897700 | 1.69 | -0.01 | -0.59 | 1.66 | 1.77 | 1.66 | 12680 |
| 1736811300 | 1.7 | -0.2 | -10.53 | 1.81 | 1.8299 | 1.69 | 28368 |
| 1736552100 | 1.9 | 0.17 | 9.83 | 1.67 | 1.93 | 1.51 | 88354 |
| 1736379300 | 1.73 | -0.14 | -7.49 | 1.86 | 1.86 | 1.61 | 65739 |
| 1736292900 | 1.87 | 0.07 | 3.89 | 1.86 | 1.97 | 1.77 | 59655 |
| 1736206500 | 1.8 | 0.18 | 11.12 | 1.67 | 1.9 | 1.6399999 | 122214 |
| 1735947300 | 1.6198999 | -0.12 | -6.90 | 1.71 | 1.78 | 1.57 | 141826 |
| 1735860900 | 1.74 | 0.19 | 12.26 | 1.58 | 1.8 | 1.57 | 80534 |
| 1735688100 | 1.55 | -0.4 | -20.51 | 1.9 | 1.95 | 1.52 | 220293 |
| 1735601700 | 1.95 | 0.31 | 18.90 | 1.99 | 2.2 | 1.82 | 707576 |
| 1735342500 | 1.6399999 | -0.34 | -17.17 | 1.92 | 1.95 | 1.6215 | 5466043 |
| 1735256100 | 1.98 | 0.44 | 28.57 | 1.55 | 2.02 | 1.55 | 181498 |
| 1735077840 | 1.54 | 0.12 | 8.45 | 1.42 | 1.55 | 1.401 | 13783 |
| 1734996900 | 1.42 | -0.06 | -4.05 | 1.48 | 1.4999 | 1.41 | 14336 |
| 1734737700 | 1.48 | 0.01 | 0.68 | 1.47 | 1.53 | 1.4201 | 21543 |
| 1734651300 | 1.47 | -0.03 | -2.00 | 1.58 | 1.58 | 1.47 | 7025 |
| 1734564900 | 1.5 | -0.03 | -1.96 | 1.52 | 1.55 | 1.5 | 28197 |
| 1734478500 | 1.53 | -0.07 | -4.18 | 1.52 | 1.59 | 1.52 | 17305 |
| 1734392100 | 1.5968 | 0.01 | 0.43 | 1.59 | 1.6894 | 1.59 | 11697 |
| 1734132900 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.65 | 1.59 | 8892 |
| 1734046500 | 1.65 | 0.04 | 2.48 | 1.67 | 1.685 | 1.6 | 25058 |
| 1733960100 | 1.61 | -0.05 | -3.01 | 1.6 | 1.68 | 1.59 | 12269 |
