Hot Features
프리미엄
Ebang International Holdings Inc (EBON)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2172 | -13.995308835 | 8.6972 | 8.6972 | 6.85 | 71515 | 7.26006616 | CS |
| 4 | 1.47 | 24.459234609 | 6.01 | 10.94 | 5.73 | 75296 | 7.67328752 | CS |
| 12 | 1.74 | 30.3135888502 | 5.74 | 10.94 | 5.41 | 36840 | 7.17980757 | CS |
| 26 | -1.32 | -15 | 8.8 | 10.94 | 5.34 | 23053 | 7.0507619 | CS |
| 52 | 0.55 | 7.93650793651 | 6.93 | 18.94 | 5.34 | 40215 | 10.70291169 | CS |
| 156 | -46.22 | -86.0707635009 | 53.7 | 56.4 | 2.52 | 608409 | 28.35863941 | CS |
| 260 | -120.92 | -94.1744548287 | 128.4 | 448.5 | 2.52 | 2818560 | 165.18180821 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 7.365 | 0.32 | 4.47 | 7.16 | 7.43 | 6.8701 | 50282 |
| 1732232100 | 7.0497 | 0.13 | 1.87 | 7.26 | 7.39 | 6.9 | 70200 |
| 1732145700 | 6.92 | -0.1 | -1.42 | 7.3773 | 7.48 | 6.85 | 49971 |
| 1732059300 | 7.02 | -0.77 | -9.88 | 7.8139 | 8.03 | 6.86 | 123893 |
| 1731972900 | 7.79 | 0.22 | 2.91 | 7.58 | 8.2399 | 7.54 | 65753 |
| 1731713700 | 7.57 | -1.17 | -13.39 | 8.6972 | 8.6972 | 7.3 | 68991 |
| 1731627300 | 8.74 | 0.52 | 6.33 | 8.785 | 9.3712 | 8.1301 | 66576 |
| 1731540900 | 8.22 | -1.18 | -12.55 | 9.7 | 10.94 | 7.84 | 187063 |
| 1731454500 | 9.4 | 0.95 | 11.24 | 8.23 | 9.74 | 8.042 | 231350 |
| 1731368100 | 8.45 | 1.49 | 21.36 | 7.47 | 8.65 | 7.345 | 140853 |
| 1731108900 | 6.9625 | -0.13 | -1.87 | 7.6232 | 7.6232 | 6.9001 | 13610 |
| 1731022500 | 7.095 | 0.17 | 2.38 | 7.13 | 7.725 | 7.03 | 134308 |
| 1730936100 | 6.93 | 0.4 | 6.13 | 6.7999 | 7.25 | 6.58 | 92992 |
| 1730849700 | 6.53 | 0.09 | 1.46 | 6.44 | 6.7133 | 6.22 | 29402 |
| 1730763300 | 6.436 | 0.08 | 1.23 | 6.4 | 6.48 | 6.29 | 12006 |
| 1730500500 | 6.3575 | -0.01 | -0.20 | 6.44 | 6.74 | 6.2201 | 18860 |
| 1730414100 | 6.37 | -0.19 | -2.86 | 6.5199999 | 6.63 | 6.2335 | 25074 |
| 1730327700 | 6.5577 | -0.08 | -1.24 | 6.5124 | 6.8299 | 6.48 | 24689 |
| 1730241300 | 6.64 | 0.69 | 11.60 | 6.08 | 6.88 | 5.82 | 129478 |
| 1730154900 | 5.95 | 0.22 | 3.84 | 5.98 | 6.11 | 5.75 | 36451 |
| 1729895700 | 5.73 | -0.22 | -3.70 | 6.01 | 6.0199999 | 5.73 | 9408 |
| 1729809300 | 5.95 | 0.14 | 2.40 | 5.79 | 6.16 | 5.79 | 31885 |
| 1729722900 | 5.8105 | -0.05 | -0.85 | 5.85 | 5.95 | 5.67 | 20851 |
| 1729636500 | 5.8602 | 0.01 | 0.17 | 5.8 | 6.09 | 5.8 | 3033 |
| 1729550100 | 5.85 | -0.32 | -5.19 | 6.08 | 6.08 | 5.85 | 7915 |
| 1729290900 | 6.17 | 0.37 | 6.38 | 5.95 | 6.18 | 5.95 | 6135 |
| 1729204500 | 5.8 | -0.48 | -7.58 | 6.16 | 6.2699999 | 5.72 | 19973 |
| 1729118100 | 6.2756 | 0.29 | 4.82 | 5.98 | 6.45 | 5.98 | 20781 |
| 1729031700 | 5.9872 | 0.02 | 0.29 | 5.92 | 6.38 | 5.75 | 62272 |
| 1728945300 | 5.97 | -0.06 | -1.01 | 5.73 | 6.18 | 5.73 | 32477 |
| 1728686100 | 6.0312 | 0.38 | 6.75 | 5.62 | 6.1 | 5.59 | 26027 |
| 1728599700 | 5.65 | 0.09 | 1.62 | 5.57 | 5.8743 | 5.55 | 5485 |
| 1728513300 | 5.5597 | -0.12 | -2.11 | 5.83 | 5.83 | 5.41 | 25399 |
| 1728426900 | 5.6795 | -0.12 | -2.08 | 5.725 | 6 | 5.64 | 41145 |
| 1728340500 | 5.8 | -0.15 | -2.52 | 5.9 | 6.0399 | 5.8 | 13147 |
| 1728081300 | 5.95 | -0.01 | -0.17 | 5.92 | 5.99 | 5.9 | 13086 |
| 1727994900 | 5.96 | -0.13 | -2.13 | 5.92 | 6.19 | 5.92 | 6689 |
| 1727908500 | 6.09 | 0.09 | 1.50 | 6.05 | 6.19 | 5.912 | 12118 |
| 1727822100 | 6 | -0.02 | -0.33 | 6.0599999 | 6.22 | 5.95 | 15912 |
| 1727735520 | 6.0199999 | -0.12 | -1.95 | 6.15 | 6.4898999 | 6.0199999 | 10244 |
| 1727476500 | 6.14 | -0.03 | -0.49 | 6.33 | 6.49 | 6.01 | 24894 |
| 1727390100 | 6.17 | 0.17 | 2.83 | 6.01 | 6.6818 | 5.92 | 35499 |
| 1727303700 | 6 | -0.27 | -4.31 | 6.11 | 6.2699999 | 6 | 14354 |
| 1727217300 | 6.2699999 | 0.29 | 4.85 | 5.9 | 6.29 | 5.87 | 10403 |
| 1727130900 | 5.98 | 0 | 0.00 | 5.9 | 5.995 | 5.7424 | 5784 |
| 1726871700 | 5.9798 | -0.2 | -3.24 | 6.17 | 6.17 | 5.8364 | 3636 |
| 1726785300 | 6.18 | 0.48 | 8.42 | 5.98 | 6.18 | 5.75 | 19113 |
| 1726698900 | 5.7 | -0.41 | -6.71 | 6.09 | 6.2281 | 5.625 | 30760 |
| 1726612500 | 6.11 | -0.1 | -1.61 | 6.12 | 6.26 | 6.04 | 15288 |
| 1726526100 | 6.21 | 0.12 | 1.97 | 6.24 | 6.24 | 6.03 | 10108 |
| 1726266900 | 6.09 | 0.21 | 3.48 | 5.95 | 6.1 | 5.9101 | 5323 |
| 1726180500 | 5.885 | -0.06 | -1.01 | 6 | 6.0814 | 5.885 | 1988 |
| 1726094100 | 5.945 | 0.15 | 2.50 | 5.8099999 | 5.945 | 5.8099999 | 5435 |
| 1726007700 | 5.8 | 0.03 | 0.52 | 5.88 | 5.88 | 5.7 | 5508 |
| 1725921300 | 5.7699999 | -0.01 | -0.09 | 5.63 | 5.9 | 5.63 | 10861 |
| 1725662100 | 5.775 | -0.08 | -1.28 | 5.86 | 5.915 | 5.7699999 | 2380 |
| 1725575700 | 5.85 | -0.1 | -1.68 | 5.93 | 5.99 | 5.71 | 8179 |
| 1725489300 | 5.95 | 0.02 | 0.34 | 5.98 | 5.98 | 5.73 | 3779 |
| 1725402900 | 5.93 | 0.18 | 3.13 | 6.16 | 6.16 | 5.7 | 9560 |
| 1725057300 | 5.75 | 0.07 | 1.23 | 5.74 | 5.832 | 5.6 | 31787 |
| 1724970900 | 5.68 | -0.09 | -1.56 | 5.96 | 5.96 | 5.51 | 19631 |
| 1724884500 | 5.7701 | -0.32 | -5.25 | 6.09 | 6.2703 | 5.51 | 8275 |
| 1724798100 | 6.0900999 | -0.34 | -5.35 | 6.4 | 6.58 | 6.0900999 | 19172 |
| 1724711700 | 6.4342 | -0.13 | -1.92 | 6.79 | 6.8 | 5.98 | 14918 |
