Hot Features
프리미엄
Sunrise New Energy Company Ltd (EPOW)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -4.03846153846 | 1.04 | 1.1 | 0.9225 | 33928 | 1.00132441 | CS |
| 4 | -0.122 | -10.8928571429 | 1.12 | 1.3597 | 0.92 | 53571 | 1.03521966 | CS |
| 12 | 0.3686 | 58.5637114712 | 0.6294 | 1.3597 | 0.55 | 66427 | 1.00545824 | CS |
| 26 | 0.209 | 26.4892268695 | 0.789 | 1.3597 | 0.530201 | 743073 | 0.78210488 | CS |
| 52 | -0.642 | -39.1463414634 | 1.64 | 1.78 | 0.530201 | 384978 | 0.78915664 | CS |
| 156 | -1.232 | -55.2466367713 | 2.23 | 6.42 | 0.530201 | 263293 | 1.45644058 | CS |
| 260 | -1.232 | -55.2466367713 | 2.23 | 6.42 | 0.530201 | 263293 | 1.45644058 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1729895700 | 0.998 | 0.0381 | 3.97 | 1 | 1 | 0.95 | 9932 |
| 1729809300 | 0.9599 | -0.0001 | -0.01 | 0.96 | 1.03 | 0.94 | 22208 |
| 1729722900 | 0.96 | -0.0599 | -5.87 | 1.03 | 1.05 | 0.9225 | 55861 |
| 1729636500 | 1.0199 | -0.03 | -2.87 | 1.07 | 1.07 | 0.976 | 26490 |
| 1729550100 | 1.05 | 0.01 | 0.96 | 1.07 | 1.09 | 1 | 21934 |
| 1729290900 | 1.04 | 0 | 0.00 | 1.04 | 1.1 | 1 | 43145 |
| 1729204500 | 1.04 | -0.03 | -2.80 | 1.09 | 1.09 | 0.9972 | 23492 |
| 1729118100 | 1.07 | 0.03 | 2.88 | 1.04 | 1.08 | 1.02 | 46710 |
| 1729031700 | 1.04 | -0.01 | -0.95 | 1.09 | 1.1 | 1.0336 | 77303 |
| 1728945300 | 1.05 | 0 | 0.00 | 1.04 | 1.3597 | 1 | 418173 |
| 1728686100 | 1.05 | 0.03 | 2.94 | 1.05 | 1.05 | 0.99 | 16461 |
| 1728599700 | 1.02 | 0.02 | 1.49 | 1.04 | 1.04 | 1 | 10997 |
| 1728513300 | 1.0049999 | -0.05 | -4.29 | 1.04 | 1.09 | 0.99 | 23016 |
| 1728426900 | 1.05 | 0.04 | 3.96 | 0.9797 | 1.05 | 0.9797 | 20926 |
| 1728340500 | 1.01 | 0.01 | 1.00 | 1 | 1.05 | 0.96 | 51104 |
| 1728081300 | 1 | -0.03 | -2.91 | 1 | 1.02 | 0.92 | 71310 |
| 1727994900 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 0.9801 | 20310 |
| 1727908500 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1 | 34038 |
| 1727822100 | 1.05 | 0.01 | 0.96 | 1.07 | 1.07 | 0.98 | 19780 |
| 1727735700 | 1.04 | -0.03 | -2.87 | 1.08 | 1.088 | 1 | 38899 |
| 1727476500 | 1.0707 | -0.05 | -4.29 | 1.12 | 1.12 | 1.02 | 29267 |
| 1727390100 | 1.1187 | 0.11 | 10.85 | 1 | 1.1299999 | 0.98 | 51711 |
| 1727303700 | 1.0092 | -0 | -0.08 | 1.01 | 1.01 | 0.972 | 50697 |
| 1727217300 | 1.01 | -0.03 | -2.88 | 1.02 | 1.03 | 0.96 | 23237 |
| 1727130900 | 1.04 | 0.05 | 5.33 | 0.95 | 1.04 | 0.93 | 21480 |
| 1726871700 | 0.9874 | 0.0078 | 0.80 | 0.98 | 1.02 | 0.95995 | 16008 |
| 1726785300 | 0.9796 | -0.0204 | -2.04 | 1.03 | 1.03 | 0.9775 | 28416 |
| 1726698900 | 1 | -0.01 | -0.99 | 0.98 | 1.01 | 0.9797 | 14092 |
| 1726612500 | 1.01 | 0 | 0.00 | 0.99 | 1.0525 | 0.9797 | 5533 |
| 1726526100 | 1.01 | -0.05 | -4.72 | 1.07 | 1.07 | 0.9741 | 29521 |
| 1726266900 | 1.06 | -0.02 | -1.85 | 1.07 | 1.0864 | 1.03 | 77105 |
| 1726180500 | 1.08 | -0.03 | -2.26 | 1.07 | 1.1 | 1.04 | 93787 |
| 1726094100 | 1.105 | 0.01 | 1.37 | 1.09 | 1.1399999 | 1.08 | 78187 |
| 1726007700 | 1.0901 | 0.01 | 0.94 | 1.12 | 1.1299999 | 1.05 | 40590 |
| 1725921300 | 1.08 | -0.05 | -4.42 | 1.15 | 1.15 | 1.05 | 25798 |
| 1725662100 | 1.1299999 | 0.07 | 6.60 | 1.058 | 1.15 | 1.0555 | 67487 |
| 1725575700 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.01 | 101407 |
| 1725489300 | 1.04 | 0.03 | 3.05 | 1 | 1.0401 | 0.97 | 127437 |
| 1725402900 | 1.0092 | -0.02 | -1.91 | 1.03 | 1.03 | 0.97 | 48477 |
| 1725057300 | 1.0289 | -0.01 | -1.07 | 1.04 | 1.04 | 0.9328 | 105877 |
| 1724970900 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0435 | 1.01 | 50275 |
| 1724884500 | 1.05 | 0.01 | 0.96 | 1.07 | 1.07 | 1.03 | 17540 |
| 1724798100 | 1.04 | 0 | 0.02 | 1.02 | 1.04 | 1.01 | 42390 |
| 1724711700 | 1.0398 | -0.03 | -2.82 | 1.07 | 1.07 | 1.01 | 104175 |
| 1724452500 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1 | 98093 |
| 1724366100 | 1.06 | 0.06 | 6.11 | 0.98 | 1.09 | 0.98 | 335379 |
| 1724279700 | 0.999 | 0.0001 | 0.01 | 0.9689 | 1.01 | 0.95 | 104438 |
| 1724193300 | 0.9989 | 0.0044 | 0.44 | 0.9703 | 0.999 | 0.9363 | 83999 |
| 1724106900 | 0.9945 | -0.0055 | -0.55 | 0.986 | 0.999 | 0.94 | 103029 |
| 1723847700 | 1 | 0.0024 | 0.24 | 0.99 | 1.02 | 0.9306 | 111599 |
| 1723761300 | 0.9976 | 0.0586 | 6.24 | 0.9108 | 0.9989 | 0.9108 | 101152 |
| 1723674900 | 0.939 | -0.021 | -2.19 | 0.95 | 0.9902 | 0.9198 | 153295 |
| 1723588500 | 0.96 | 0.073 | 8.23 | 0.919 | 0.98 | 0.8799 | 192130 |
| 1723502100 | 0.887 | 0.1478 | 19.99 | 0.778 | 0.8927 | 0.778 | 109542 |
| 1723242900 | 0.7392 | 0.0742 | 11.16 | 0.665 | 0.77605 | 0.665 | 87619 |
| 1723156500 | 0.665 | 0.0255 | 3.99 | 0.665 | 0.67755 | 0.6647999 | 12732 |
| 1723070100 | 0.6395 | 0.0153 | 2.45 | 0.646 | 0.6554 | 0.609 | 8486 |
| 1722983700 | 0.6242 | 0.0217 | 3.60 | 0.56 | 0.6292 | 0.56 | 33518 |
| 1722897300 | 0.6025 | -0.027 | -4.29 | 0.6 | 0.6392 | 0.55 | 64927 |
| 1722638100 | 0.6294999 | 0.0144999 | 2.36 | 0.6294 | 0.6794 | 0.599 | 26580 |
| 1722551700 | 0.615 | -0.015 | -2.38 | 0.5969 | 0.6245 | 0.5969 | 6141 |
| 1722465300 | 0.63 | 0.0068 | 1.09 | 0.67866 | 0.6879999 | 0.6 | 32538 |
| 1722378900 | 0.6232 | -0.0428 | -6.43 | 0.64 | 0.656 | 0.6115 | 42287 |
| 1722292500 | 0.666 | -0.034 | -4.86 | 0.729 | 0.729 | 0.65601 | 20685 |
| 1722033300 | 0.7 | -0.0142 | -1.99 | 0.73 | 0.744 | 0.682 | 85189 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
