Hot Features
프리미엄
Hesai Group (HSAI)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 6.86 | 2.11 | 44.42 | 5.47 | 8.55 | 5.11 | 36424622 |
| 1732577700 | 4.75 | 0.01 | 0.21 | 4.86 | 4.86 | 4.7 | 1558289 |
| 1732318500 | 4.74 | 0.13 | 2.82 | 4.5 | 4.795 | 4.4 | 509094 |
| 1732232100 | 4.61 | 0.1 | 2.22 | 4.42 | 4.6291 | 4.4 | 417958 |
| 1732145700 | 4.51 | 0.2 | 4.64 | 4.4 | 4.578 | 4.37 | 428286 |
| 1732059300 | 4.3099999 | 0.08 | 1.89 | 4.21 | 4.35 | 4.19 | 197544 |
| 1731972900 | 4.23 | 0.15 | 3.68 | 4.1 | 4.28 | 4.1 | 221038 |
| 1731713700 | 4.08 | -0.13 | -3.09 | 4.17 | 4.19 | 4.0199999 | 636532 |
| 1731627300 | 4.21 | -0.1 | -2.32 | 4.23 | 4.3 | 4.12 | 253918 |
| 1731540900 | 4.3099999 | 0.1 | 2.38 | 4.23 | 4.3599 | 4.09 | 641518 |
| 1731454500 | 4.21 | -0.3 | -6.65 | 4.3099999 | 4.41 | 4.03 | 733096 |
| 1731368100 | 4.51 | 0.04 | 0.89 | 4.47 | 4.53 | 4.345 | 575691 |
| 1731108900 | 4.47 | -0.18 | -3.87 | 4.48 | 4.505 | 4.32 | 580631 |
| 1731022500 | 4.65 | 0.37 | 8.64 | 4.38 | 4.711 | 4.38 | 592064 |
| 1730936100 | 4.28 | -0.37 | -7.86 | 4.43 | 4.45 | 4.2 | 712968 |
| 1730849700 | 4.6449999 | 0.14 | 3.22 | 4.57 | 4.695 | 4.53 | 364749 |
| 1730763300 | 4.5 | -0.1 | -2.17 | 4.59 | 4.72 | 4.5 | 329785 |
| 1730500500 | 4.6 | 0.1 | 2.22 | 4.54 | 4.628 | 4.475 | 281628 |
| 1730414100 | 4.5 | -0.05 | -1.10 | 4.53 | 4.53 | 4.42 | 308402 |
| 1730327700 | 4.55 | -0.09 | -1.94 | 4.57 | 4.625 | 4.43 | 420737 |
| 1730241300 | 4.64 | -0.14 | -2.93 | 4.76 | 4.795 | 4.64 | 329084 |
| 1730154900 | 4.78 | 0.08 | 1.70 | 4.74 | 4.82 | 4.69 | 504050 |
| 1729895700 | 4.7 | 0.17 | 3.75 | 4.51 | 4.93 | 4.51 | 382661 |
| 1729809300 | 4.53 | -0.04 | -0.88 | 4.5 | 4.55 | 4.4 | 333570 |
| 1729722900 | 4.57 | -0.23 | -4.79 | 4.8099999 | 4.848 | 4.51 | 232761 |
| 1729636500 | 4.8 | 0.23 | 5.03 | 4.54 | 4.8592 | 4.49 | 487244 |
| 1729550100 | 4.57 | 0.1 | 2.24 | 4.44 | 4.59 | 4.44 | 340329 |
| 1729290900 | 4.47 | 0.08 | 1.82 | 4.54 | 4.62 | 4.43 | 411645 |
| 1729204500 | 4.39 | -0.08 | -1.79 | 4.43 | 4.4349999 | 4.285 | 382336 |
| 1729118100 | 4.47 | 0.08 | 1.82 | 4.43 | 4.53 | 4.38 | 354997 |
| 1729031700 | 4.39 | -0.38 | -7.97 | 4.6 | 4.67 | 4.35 | 482773 |
| 1728945300 | 4.7699999 | -0.26 | -5.07 | 4.93 | 5.03 | 4.72 | 607470 |
| 1728686100 | 5.025 | -0.34 | -6.25 | 5.0599999 | 5.175 | 4.885 | 565198 |
| 1728599700 | 5.36 | 0.26 | 5.10 | 5.1 | 5.375 | 4.9123 | 625348 |
| 1728513300 | 5.1 | -0.04 | -0.78 | 4.85 | 5.19 | 4.78 | 622903 |
| 1728426900 | 5.14 | -0.34 | -6.20 | 4.9 | 5.295 | 4.89 | 1132446 |
| 1728340500 | 5.48 | 0.11 | 2.05 | 5.6 | 5.65 | 5.13 | 2173457 |
| 1728081300 | 5.37 | 0.15 | 2.87 | 5.3 | 5.71 | 5.26 | 1325717 |
| 1727994900 | 5.22 | 0.1 | 1.95 | 4.98 | 5.3099999 | 4.85 | 1012152 |
| 1727908500 | 5.12 | 0.38 | 8.02 | 5.04 | 5.19 | 4.7499 | 1522515 |
| 1727822100 | 4.74 | 0.05 | 1.07 | 4.53 | 4.7701 | 4.43 | 882963 |
| 1727735700 | 4.69 | -0.05 | -1.05 | 4.96 | 5.14 | 4.6788999 | 1342839 |
| 1727476500 | 4.74 | 0.07 | 1.50 | 4.8 | 4.912 | 4.69 | 883986 |
| 1727390100 | 4.67 | 0.39 | 9.11 | 4.67 | 4.7 | 4.49 | 792741 |
| 1727303700 | 4.28 | -0.1 | -2.28 | 4.34 | 4.48 | 4.252 | 436030 |
| 1727217300 | 4.38 | 0.32 | 7.88 | 4.29 | 4.42 | 4.16 | 743408 |
| 1727130900 | 4.0599999 | 0.13 | 3.31 | 3.95 | 4.12 | 3.91 | 404031 |
| 1726871700 | 3.93 | -0.21 | -5.07 | 4.13 | 4.16 | 3.93 | 200832 |
| 1726785300 | 4.14 | 0.17 | 4.28 | 4.1 | 4.2 | 4.0585 | 331297 |
| 1726698900 | 3.97 | -0.03 | -0.75 | 4 | 4.12 | 3.88 | 321400 |
| 1726612500 | 4 | 0.11 | 2.83 | 3.96 | 4.15 | 3.94 | 336750 |
| 1726526100 | 3.89 | -0.1 | -2.51 | 4 | 4.035 | 3.86 | 213227 |
| 1726266900 | 3.99 | 0.17 | 4.45 | 3.85 | 3.99 | 3.81 | 219805 |
| 1726180500 | 3.82 | -0.06 | -1.55 | 3.88 | 3.9 | 3.73 | 132097 |
| 1726094100 | 3.88 | 0.19 | 5.15 | 3.71 | 3.89 | 3.7 | 165809 |
| 1726007700 | 3.69 | -0.05 | -1.34 | 3.75 | 3.75 | 3.56 | 260843 |
| 1725921300 | 3.74 | 0.05 | 1.36 | 3.7 | 3.8 | 3.67 | 253113 |
| 1725662100 | 3.69 | -0.07 | -1.86 | 3.85 | 3.85 | 3.69 | 207197 |
| 1725575700 | 3.76 | 0.05 | 1.48 | 3.71 | 3.81 | 3.7 | 137515 |
| 1725489300 | 3.705 | -0.18 | -4.51 | 3.86 | 3.9296 | 3.68 | 318806 |
| 1725402900 | 3.88 | -0.07 | -1.77 | 3.95 | 3.95 | 3.83 | 214761 |
| 1725057300 | 3.95 | -0.01 | -0.25 | 4 | 4.05 | 3.9 | 198684 |
| 1724970900 | 3.96 | 0.17 | 4.49 | 3.86 | 4 | 3.86 | 211955 |
| 1724884500 | 3.79 | -0.28 | -6.88 | 4.0599999 | 4.07 | 3.76 | 411188 |
| 1724798100 | 4.07 | -0.13 | -2.98 | 4.19 | 4.21 | 4.05 | 235345 |
