Hot Features
프리미엄
Cheetah Net Supply Chain Service Inc (CTNT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -9.81308411215 | 2.14 | 2.4 | 1.6999 | 96872 | 1.96552863 | CS |
| 4 | -0.83 | -30.0724637681 | 2.76 | 3.8 | 1.6999 | 186233 | 2.81618162 | CS |
| 12 | -1.606 | -45.4185520362 | 3.536 | 4.8 | 1.6999 | 1318499 | 3.81576562 | CS |
| 26 | -92.95 | -97.965851602 | 94.88 | 106.88 | 1.6999 | 3829514 | 10.42395403 | CS |
| 52 | -26.23 | -93.1463068182 | 28.16 | 236.16 | 1.6999 | 2273742 | 27.28907133 | CS |
| 156 | -58.07 | -96.7833333333 | 60 | 236.16 | 1.6999 | 1817942 | 28.51584961 | CS |
| 260 | -58.07 | -96.7833333333 | 60 | 236.16 | 1.6999 | 1817942 | 28.51584961 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.77 | -0.17 | -8.76 | 1.97 | 1.97 | 1.6999 | 98490 |
| 1732059300 | 1.94 | -0.04 | -2.02 | 2.04 | 2.04 | 1.88 | 70168 |
| 1731972900 | 1.98 | -0.06 | -2.94 | 1.96 | 2.0897 | 1.93 | 56250 |
| 1731713700 | 2.04 | -0.02 | -0.73 | 1.99 | 2.4 | 1.91 | 151947 |
| 1731627300 | 2.055 | -0.11 | -4.86 | 2.0501999 | 2.13 | 1.9 | 93064 |
| 1731540900 | 2.16 | -0.25 | -10.37 | 2.37 | 2.4024 | 2.11 | 103180 |
| 1731454500 | 2.41 | -0.15 | -5.86 | 2.43 | 2.525 | 2.32 | 75209 |
| 1731368100 | 2.56 | 0.07 | 2.81 | 2.5 | 2.63 | 2.4301 | 90460 |
| 1731108900 | 2.49 | -0.1 | -3.86 | 2.56 | 2.62 | 2.41 | 109945 |
| 1731022500 | 2.59 | 0.16 | 6.58 | 2.42 | 2.83 | 2.38 | 212736 |
| 1730936100 | 2.43 | -0.15 | -5.81 | 2.5 | 2.54 | 2.313 | 164284 |
| 1730849700 | 2.58 | 0.05 | 1.98 | 2.5099999 | 2.66 | 2.3509 | 137670 |
| 1730763300 | 2.5299999 | -0.05 | -1.94 | 2.61 | 2.6117 | 2.3966 | 68263 |
| 1730500500 | 2.58 | -0.26 | -8.99 | 2.77 | 2.7925 | 2.58 | 100446 |
| 1730414100 | 2.835 | 0.02 | 0.53 | 2.99 | 2.99 | 2.61 | 185198 |
| 1730327700 | 2.82 | -0.21 | -6.93 | 2.97 | 3.02 | 2.7501 | 78995 |
| 1730241300 | 3.0299999 | -0.65 | -17.66 | 3.4998 | 3.56 | 2.89 | 267336 |
| 1730154900 | 3.68 | 0.79 | 27.34 | 2.8 | 3.8 | 2.8 | 538605 |
| 1729895700 | 2.89 | -0.2 | -6.47 | 2.99 | 3 | 2.6257 | 378215 |
| 1729809300 | 3.09 | 0.06 | 1.97 | 2.7599999 | 3.61 | 2.6791999 | 670369 |
| 1729722900 | 3.0304 | -0.47 | -13.36 | 3.408 | 3.408 | 2.9664 | 285612 |
| 1729636500 | 3.4976 | -0.39 | -9.97 | 3.8272 | 3.9168 | 3.3952 | 148357 |
| 1729550100 | 3.884784 | -0.12 | -2.88 | 3.776 | 4.032 | 3.36 | 164215 |
| 1729290900 | 4 | -0.14 | -3.47 | 4.32 | 4.4736 | 3.848 | 193695 |
| 1729204500 | 4.144 | 0.16 | 3.89 | 3.84 | 4.5456 | 3.5568 | 314339 |
| 1729118100 | 3.9888 | 0.55 | 16.01 | 3.5392 | 4 | 3.4352 | 184656 |
| 1729031700 | 3.4384 | -0.02 | -0.60 | 3.4592 | 3.4656 | 3.36 | 242627 |
| 1728945300 | 3.4592 | -0.06 | -1.73 | 3.5184 | 3.5184 | 3.328 | 31383 |
| 1728686100 | 3.52 | 0.16 | 4.81 | 3.3584 | 3.52 | 3.312 | 30659 |
| 1728599700 | 3.3584 | 0.04 | 1.25 | 3.408 | 3.408 | 3.2848 | 26479 |
| 1728513300 | 3.3168 | -0.17 | -4.82 | 3.432 | 3.4496 | 3.3056 | 53876 |
| 1728426900 | 3.4848 | -0.2 | -5.39 | 3.52 | 3.56 | 3.3936 | 54360 |
| 1728340500 | 3.6832 | -0.86 | -18.87 | 3.6832 | 3.8864 | 3.5216 | 111859 |
| 1728081300 | 4.5399839 | 0.88 | 23.91 | 3.5632 | 4.8 | 3.4672 | 445436 |
| 1727994900 | 3.664 | 0.4 | 12.14 | 3.536016 | 3.9232 | 3.44 | 307041 |
| 1727908500 | 3.2672 | 0.07 | 2.10 | 3.179984 | 3.3296 | 3.12 | 86304 |
| 1727822100 | 3.2 | -0.19 | -5.57 | 3.296 | 3.36 | 3.1296 | 37650 |
| 1727735520 | 3.3888 | -0.05 | -1.49 | 3.04 | 3.44 | 3.04 | 48267 |
| 1727476500 | 3.44 | 0.14 | 4.22 | 3.408 | 3.5008 | 3.3856 | 30606 |
| 1727390100 | 3.3008 | 0.08 | 2.43 | 3.3584 | 3.4416 | 3.232 | 33185 |
| 1727303700 | 3.2224 | -0.27 | -7.61 | 3.52 | 3.544 | 3.144 | 50598 |
| 1727217300 | 3.488 | 0.02 | 0.46 | 3.408 | 3.488 | 3.296 | 29237 |
| 1727130900 | 3.472 | 0.13 | 3.93 | 3.3728 | 3.6 | 3.36 | 46741 |
| 1726871700 | 3.3408 | -0.26 | -7.20 | 3.5168 | 3.632 | 3.2 | 134451 |
| 1726785300 | 3.6 | -0.24 | -6.17 | 4.032 | 4.16 | 3.2608 | 116227 |
| 1726698900 | 3.8368 | -0.37 | -8.82 | 4.2912 | 4.456 | 3.712 | 65295 |
| 1726612500 | 4.208 | -0.28 | -6.31 | 4.256 | 4.4976 | 4.16 | 72334 |
| 1726526100 | 4.4912 | 0.09 | 2.07 | 4.4 | 4.608 | 4.3023999 | 37217 |
| 1726266900 | 4.4 | -0.05 | -1.08 | 4.2144 | 4.6976 | 4.2144 | 71805 |
| 1726180500 | 4.448 | -0.05 | -1.14 | 4.304 | 4.6112 | 4.1792 | 71728 |
| 1726094100 | 4.4992 | 0.77 | 20.58 | 3.9248 | 4.7215999 | 3.736 | 568048 |
| 1726007700 | 3.7312 | -0.06 | -1.60 | 3.68 | 3.799984 | 3.6 | 33945 |
| 1725921300 | 3.792 | 0.17 | 4.64 | 3.6 | 4.0064 | 3.544 | 46222 |
| 1725662100 | 3.624 | -0.15 | -3.94 | 3.7528 | 3.84 | 3.608 | 49674 |
| 1725575700 | 3.7728 | -0.08 | -1.95 | 3.6944 | 4 | 3.680016 | 43827 |
| 1725489300 | 3.848 | 0.33 | 9.27 | 3.528 | 4.08 | 3.3776 | 136148 |
| 1725402900 | 3.5216 | -0.25 | -6.66 | 3.624 | 3.6448 | 3.3616 | 71292 |
| 1725057300 | 3.7728 | -0.05 | -1.38 | 3.92 | 3.9968 | 3.6784 | 45211 |
| 1724970900 | 3.8256 | 0.03 | 0.89 | 3.536 | 3.8496 | 3.536 | 64755 |
| 1724884500 | 3.792 | -0.9 | -19.11 | 4.8 | 4.8 | 3.584 | 179559 |
| 1724798100 | 4.688 | -0.58 | -10.94 | 4.792 | 4.88 | 4.16 | 179948 |
| 1724711700 | 5.264 | 1.06 | 25.10 | 4.48 | 5.36 | 4.336 | 636057 |
| 1724452500 | 4.208 | 0.51 | 13.90 | 4.456 | 5.312 | 3.7312 | 2592824 |
| 1724366100 | 3.6944 | 0.08 | 2.30 | 3.616 | 3.8224 | 3.6096 | 61868 |
| 1724279700 | 3.6112 | 0.02 | 0.62 | 3.568 | 3.688 | 3.3648 | 45225 |
