Hot Features
프리미엄
ZW Data Action Technologies Inc (CNET)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.73410404624 | 1.73 | 1.82 | 1.52 | 17819 | 1.69991035 | CS |
| 4 | -0.21 | -10.9947643979 | 1.91 | 2.04 | 1.43 | 101754 | 1.72525175 | CS |
| 12 | -0.17 | -9.09090909091 | 1.87 | 2.18 | 1.43 | 55403 | 1.76417095 | CS |
| 26 | -1.266404 | -42.6915551624 | 2.966404 | 4.53 | 1.43 | 375889 | 3.00239101 | CS |
| 52 | -1.988 | -53.9045553145 | 3.688 | 4.96 | 1.43 | 197459 | 3.03737415 | CS |
| 156 | -12.7 | -88.1944444444 | 14.4 | 25.2 | 1.43 | 232353 | 9.84789061 | CS |
| 260 | -23.3 | -93.2 | 25 | 123.8 | 1.43 | 984864 | 47.97156338 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.7 | 0.05 | 2.84 | 1.65 | 1.795 | 1.65 | 36597 |
| 1738280100 | 1.653 | 0.01 | 0.79 | 1.72 | 1.72 | 1.6399999 | 5901 |
| 1738193700 | 1.6399999 | -0.06 | -3.53 | 1.73 | 1.765 | 1.52 | 35035 |
| 1738107300 | 1.7 | -0.07 | -3.95 | 1.79 | 1.82 | 1.67 | 18697 |
| 1738020900 | 1.77 | -0.02 | -1.12 | 1.73 | 1.79 | 1.71 | 13997 |
| 1737761700 | 1.79 | -0.04 | -2.19 | 1.73 | 1.79 | 1.66 | 15463 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | 0.12 | 6.71 | 1.72 | 2 | 1.66 | 250241 |
| 1737502500 | 1.715 | 0.09 | 5.21 | 1.6399999 | 1.7399 | 1.6399999 | 1221553 |
| 1737156900 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.7 | 1.6299999 | 8072 |
| 1737070500 | 1.7 | 0.04 | 2.41 | 1.68 | 1.72 | 1.66 | 26080 |
| 1736984100 | 1.66 | 0.2 | 13.70 | 1.47 | 1.66 | 1.47 | 11352 |
| 1736897700 | 1.46 | -0.22 | -13.10 | 1.69 | 1.7354 | 1.43 | 48358 |
| 1736811300 | 1.68 | 0.02 | 1.20 | 1.67 | 1.75 | 1.65 | 27078 |
| 1736552100 | 1.66 | -0.13 | -7.26 | 1.79 | 1.79 | 1.66 | 12016 |
| 1736379300 | 1.79 | -0.09 | -4.81 | 1.89 | 1.89 | 1.79 | 9311 |
| 1736292900 | 1.8805 | -0.05 | -2.62 | 2.04 | 2.04 | 1.8805 | 12200 |
| 1736206500 | 1.931 | 0.01 | 0.57 | 1.95 | 1.995 | 1.93 | 8390 |
| 1735947300 | 1.92 | -0.01 | -0.52 | 1.92 | 2.0175 | 1.91 | 7399 |
| 1735860900 | 1.93 | 0.13 | 7.22 | 1.81 | 1.99 | 1.81 | 16821 |
| 1735688100 | 1.8 | -0.08 | -4.26 | 1.82 | 2.09 | 1.7901 | 16751 |
| 1735601700 | 1.88 | -0.05 | -2.59 | 1.92 | 1.9632 | 1.84 | 15587 |
| 1735342500 | 1.93 | 0 | 0.00 | 1.88 | 1.98 | 1.88 | 10601 |
| 1735256100 | 1.93 | 0.13 | 7.22 | 1.93 | 2.17 | 1.7788 | 113173 |
| 1735077840 | 1.8 | -0.07 | -3.74 | 1.81 | 1.997 | 1.69 | 100974 |
| 1734996900 | 1.87 | 0.24 | 14.72 | 1.6299999 | 1.9072 | 1.57 | 104159 |
| 1734737700 | 1.6299999 | -0.09 | -5.23 | 1.69 | 1.72 | 1.6299999 | 7807 |
| 1734651300 | 1.72 | -0.02 | -1.15 | 1.73 | 1.78 | 1.645 | 26894 |
| 1734564900 | 1.74 | 0.08 | 4.82 | 1.66 | 1.78 | 1.66 | 19215 |
| 1734478500 | 1.66 | -0.03 | -1.78 | 1.68 | 1.69 | 1.6299999 | 9402 |
| 1734392100 | 1.69 | 0 | 0.00 | 1.67 | 1.72 | 1.6275 | 10974 |
| 1734132900 | 1.69 | 0 | 0.00 | 1.69 | 1.8199 | 1.6399999 | 1530 |
| 1734046500 | 1.69 | -0.07 | -3.98 | 1.66 | 1.85 | 1.66 | 5847 |
| 1733960100 | 1.76 | -0.02 | -1.12 | 1.78 | 1.8 | 1.695 | 11749 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.76 | 1.836 | 1.76 | 13849 |
| 1733787300 | 1.82 | -0.01 | -0.55 | 1.77 | 1.85 | 1.7501 | 9968 |
| 1733528100 | 1.83 | 0.13 | 7.65 | 1.62 | 1.88 | 1.62 | 56162 |
| 1733441700 | 1.7 | -0.02 | -1.16 | 1.79 | 1.79 | 1.699 | 5759 |
| 1733355300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.81 | 1.7194 | 27902 |
| 1733268900 | 1.73 | 0.05 | 2.98 | 1.7 | 1.73 | 1.6573 | 8088 |
| 1733182500 | 1.68 | 0.08 | 5.00 | 1.6 | 1.6899 | 1.5956 | 12103 |
| 1732917840 | 1.6 | -0.07 | -4.19 | 1.68 | 1.6875 | 1.6 | 21800 |
| 1732750500 | 1.67 | -0.02 | -1.18 | 1.69 | 1.7764 | 1.51 | 17229 |
| 1732664100 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7644 | 1.68 | 16234 |
| 1732577700 | 1.7 | 0.04 | 2.41 | 1.67 | 1.75 | 1.58 | 39535 |
| 1732318500 | 1.66 | 0.07 | 4.40 | 1.59 | 1.715 | 1.59 | 29880 |
| 1732232100 | 1.59 | 0.04 | 2.58 | 1.56 | 1.6099 | 1.47 | 20768 |
| 1732145700 | 1.55 | -0.03 | -1.90 | 1.58 | 1.6399999 | 1.5357 | 20148 |
| 1732059300 | 1.58 | -0.03 | -1.86 | 1.61 | 1.62 | 1.5375 | 21470 |
| 1731972900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.6903 | 1.5801 | 28702 |
| 1731713700 | 1.6399999 | -0.13 | -7.34 | 1.77 | 1.8478 | 1.6399999 | 47813 |
| 1731627300 | 1.77 | -0.06 | -3.28 | 1.85 | 1.93 | 1.73 | 46105 |
| 1731540900 | 1.83 | -0.1 | -5.18 | 1.88 | 2 | 1.82 | 47880 |
| 1731454500 | 1.93 | -0.08 | -3.74 | 1.97 | 2.18 | 1.82 | 131356 |
| 1731368100 | 2.005 | 0.19 | 10.16 | 1.82 | 2.1 | 1.82 | 153221 |
| 1731108900 | 1.82 | -0.11 | -5.70 | 1.92 | 2.085 | 1.6 | 47710 |
| 1731022500 | 1.93 | 0.14 | 7.82 | 1.79 | 2.0482 | 1.72 | 118684 |
| 1730936100 | 1.79 | 0.03 | 1.70 | 1.8 | 1.82 | 1.69 | 27577 |
| 1730849700 | 1.76 | -0.09 | -4.86 | 1.81 | 1.95 | 1.76 | 50895 |
| 1730763300 | 1.85 | 0.05 | 2.78 | 1.8 | 1.9309 | 1.75 | 39930 |
| 1730500500 | 1.8 | 0.01 | 0.56 | 1.79 | 1.85 | 1.69 | 32041 |
