Hot Features
프리미엄
FangDD Network Group Ltd (DUO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0187 | -3.04659498208 | 0.6138 | 0.665 | 0.57 | 1707233 | 0.60442775 | CS |
| 4 | -0.0896 | -13.0860230758 | 0.6847 | 0.7097 | 0.532 | 1784259 | 0.61084648 | CS |
| 12 | -0.4949 | -45.4036697248 | 1.09 | 1.7302 | 0.5 | 8705521 | 0.86710661 | CS |
| 26 | 0.1621 | 37.4364896074 | 0.433 | 4.67 | 0.32 | 11847075 | 1.78498452 | CS |
| 52 | 0.0219 | 3.8206559665 | 0.5732 | 4.67 | 0.32 | 6944914 | 1.68752409 | CS |
| 156 | -3.9049 | -86.7755555556 | 4.5 | 62.4 | 0.32 | 2906152 | 3.0806275 | CS |
| 260 | -223.9549 | -99.7349810733 | 224.55 | 1935.6 | 0.32 | 1881837 | 6.65016338 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.5849 | 0.0012 | 0.21 | 0.5998 | 0.610102 | 0.5777 | 1645969 |
| 1737675300 | 0.5837 | 0 | 0.00 | 0.5837 | 0.5837 | 0.5837 | 0 |
| 1737588900 | 0.5837 | -0.0262 | -4.30 | 0.6 | 0.6 | 0.5709999 | 1080992 |
| 1737502500 | 0.6099 | -0.0001 | -0.02 | 0.615 | 0.627 | 0.6 | 1096772 |
| 1737156900 | 0.61 | 0.0048 | 0.79 | 0.6138 | 0.665 | 0.5699999 | 2947471 |
| 1737070500 | 0.6052 | -0.0049 | -0.80 | 0.6049 | 0.613 | 0.5911999 | 987093 |
| 1736984100 | 0.6101 | 0.025 | 4.27 | 0.61 | 0.622101 | 0.58 | 1348945 |
| 1736897700 | 0.5851 | 0.0119 | 2.08 | 0.617 | 0.617 | 0.576 | 1612957 |
| 1736811300 | 0.5732 | 0.0356 | 6.62 | 0.5676 | 0.5877 | 0.545 | 1221210 |
| 1736552100 | 0.5376 | -0.0676 | -11.17 | 0.5931 | 0.6072 | 0.532 | 2591171 |
| 1736379300 | 0.6052 | -0.0241 | -3.83 | 0.6267 | 0.6294 | 0.581 | 2116975 |
| 1736292900 | 0.6293 | -0.013 | -2.02 | 0.639 | 0.6644 | 0.6203999 | 975997 |
| 1736206500 | 0.6423 | -0.0203 | -3.06 | 0.658 | 0.6822 | 0.6316 | 1409583 |
| 1735947300 | 0.6626 | 0.0237 | 3.71 | 0.6403 | 0.6887 | 0.63 | 2199380 |
| 1735860900 | 0.6389 | 0.0408 | 6.82 | 0.61 | 0.649 | 0.59 | 2004479 |
| 1735688100 | 0.5981 | -0.0222 | -3.58 | 0.636 | 0.6395 | 0.581 | 1991191 |
| 1735601700 | 0.6203 | -0.0316 | -4.85 | 0.642 | 0.6445999 | 0.591299 | 2719711 |
| 1735342500 | 0.6519 | -0.0681 | -9.46 | 0.7 | 0.7097 | 0.645 | 2405398 |
| 1735256100 | 0.72 | 0.0826 | 12.96 | 0.6321 | 0.74 | 0.6244 | 2789307 |
| 1735077840 | 0.6374 | 0.0354 | 5.88 | 0.6113 | 0.6432 | 0.59 | 1504095 |
| 1734996900 | 0.602 | -0.0495 | -7.60 | 0.6473 | 0.65 | 0.5888 | 1959294 |
| 1734737700 | 0.6515 | -0.0096 | -1.45 | 0.6612 | 0.688398 | 0.6101 | 3123311 |
| 1734651300 | 0.6611 | -0.024 | -3.50 | 0.71 | 0.71 | 0.6580009 | 1789836 |
| 1734564900 | 0.6851 | -0.0981 | -12.53 | 0.7657 | 0.7855 | 0.671953 | 2860852 |
| 1734478500 | 0.7832 | 0.0362 | 4.85 | 0.7151 | 0.8141 | 0.7151 | 3481722 |
| 1734392100 | 0.747 | 0.02 | 2.75 | 0.703 | 0.78 | 0.6919999 | 3533895 |
| 1734132900 | 0.727 | -0.063 | -7.97 | 0.69105 | 0.7578 | 0.6702 | 4929047 |
| 1734046500 | 0.79 | -0.0663 | -7.74 | 0.8181 | 0.8478 | 0.721 | 7537074 |
| 1733960100 | 0.8563 | 0.0863 | 11.21 | 0.7 | 0.8998 | 0.6905 | 11081333 |
| 1733873700 | 0.77 | -0.1097 | -12.47 | 0.72 | 0.78 | 0.6202 | 23203670 |
| 1733787300 | 0.8797 | 0.3015 | 52.14 | 1.01 | 1.54 | 0.77 | 261656265 |
| 1733528100 | 0.5782 | 0.0294 | 5.36 | 0.555 | 0.59 | 0.54 | 1239545 |
| 1733441700 | 0.5488 | -0.0062 | -1.12 | 0.55 | 0.5565 | 0.533 | 1002768 |
| 1733355300 | 0.555 | 0 | 0.00 | 0.5512 | 0.585 | 0.545 | 1315210 |
| 1733268900 | 0.555 | -0.0241 | -4.16 | 0.575 | 0.586731 | 0.548 | 1111813 |
| 1733182500 | 0.5790999 | 0.0002999 | 0.05 | 0.582 | 0.59 | 0.55 | 1494247 |
| 1732917840 | 0.5788 | 0.0386 | 7.15 | 0.555 | 0.585 | 0.5323 | 1962089 |
| 1732750500 | 0.5402 | 0.0082 | 1.54 | 0.5717 | 0.5889 | 0.5227 | 10166140 |
| 1732664100 | 0.532 | -0.0101 | -1.86 | 0.543 | 0.579 | 0.5301 | 935731 |
| 1732577700 | 0.5421 | 0.0201 | 3.85 | 0.5295 | 0.5888 | 0.5101 | 2279982 |
| 1732318500 | 0.522 | -0.0487 | -8.53 | 0.56 | 0.5638 | 0.5 | 1727116 |
| 1732232100 | 0.5707 | -0.0392 | -6.43 | 0.6 | 0.6 | 0.5679999 | 1205463 |
| 1732145700 | 0.6099 | -0.0142 | -2.28 | 0.604 | 0.6366 | 0.5981 | 994136 |
| 1732059300 | 0.6241 | -0.0062 | -0.98 | 0.613 | 0.65 | 0.5889 | 1477887 |
| 1731972900 | 0.6303 | -0.0197 | -3.03 | 0.65 | 0.6585 | 0.5750999 | 2134143 |
| 1731713700 | 0.65 | -0.051 | -7.28 | 0.655 | 0.6851 | 0.6371 | 2312132 |
| 1731627300 | 0.701 | -0.079 | -10.13 | 0.7346 | 0.7346 | 0.65 | 4552808 |
| 1731540900 | 0.78 | -0.0827 | -9.59 | 0.9466 | 0.9799 | 0.75 | 17915415 |
| 1731454500 | 0.8627 | -0.0277 | -3.11 | 0.85 | 0.88 | 0.8199999 | 2247192 |
| 1731368100 | 0.8904 | -0.1896 | -17.56 | 1.06 | 1.06 | 0.8199999 | 7278249 |
| 1731108900 | 1.08 | -0.3 | -21.74 | 1.2 | 1.22 | 1.05 | 9571707 |
| 1731022500 | 1.3799999 | 0.25 | 22.12 | 1.27 | 1.7302 | 1.22 | 32810489 |
| 1730936100 | 1.1299999 | -0.09 | -7.38 | 1.1399999 | 1.1599 | 1.08 | 1807499 |
| 1730849700 | 1.22 | 0.02 | 1.67 | 1.3 | 1.37 | 1.2 | 4342910 |
| 1730763300 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.29 | 1.0804 | 4420371 |
| 1730500500 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1299999 | 1.06 | 913247 |
| 1730414100 | 1.07 | -0.04 | -3.60 | 1.12 | 1.12 | 1.03 | 1696575 |
| 1730327700 | 1.11 | -0.05 | -4.31 | 1.11 | 1.15 | 1.1 | 947286 |
| 1730241300 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2 | 1.15 | 1839569 |
| 1730154900 | 1.18 | 0.1 | 9.26 | 1.1399999 | 1.18 | 1.11 | 2763931 |
