Hot Features
프리미엄
Huize Holding Ltd (HUIZ)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.52 | -0.06 | -1.68 | 3.51 | 3.59 | 3.5003 | 8693 |
| 1741304100 | 3.58 | 0.15 | 4.37 | 3.6481 | 3.65 | 3.36 | 19149 |
| 1741217700 | 3.43 | -0.05 | -1.44 | 3.57 | 3.57 | 3.38 | 5069 |
| 1741131300 | 3.48 | -0.03 | -0.85 | 3.45 | 3.56 | 3.25 | 51680 |
| 1741044900 | 3.51 | 0.07 | 2.03 | 3.35 | 3.62 | 3.27 | 56616 |
| 1740785700 | 3.44 | -0.06 | -1.71 | 3.5 | 3.55 | 3.23 | 72005 |
| 1740699300 | 3.5 | -0.07 | -1.96 | 3.42 | 3.84 | 3.42 | 48393 |
| 1740612900 | 3.57 | 0.3 | 9.17 | 3.32 | 4.12 | 3.3 | 70807 |
| 1740526500 | 3.27 | -0.42 | -11.38 | 3.7799 | 4.3069 | 3.25 | 98332 |
| 1740440100 | 3.69 | -0.09 | -2.38 | 3.64 | 3.78 | 3.4952 | 20188 |
| 1740180900 | 3.78 | 0.3 | 8.46 | 3.38 | 3.7911 | 3.31 | 61174 |
| 1740094500 | 3.485 | 0.19 | 5.61 | 3.3 | 3.485 | 3.2599999 | 16276 |
| 1740008100 | 3.3 | 0.1 | 3.12 | 3.21 | 3.3 | 3.1 | 12431 |
| 1739921700 | 3.2 | 0.12 | 3.90 | 3.22 | 3.25 | 2.9504 | 10948 |
| 1739576100 | 3.08 | -0.06 | -1.91 | 3.14 | 3.3 | 3 | 22749 |
| 1739489700 | 3.14 | 0.09 | 2.95 | 3.13 | 3.14 | 3.13 | 317 |
| 1739403300 | 3.05 | 0.01 | 0.33 | 3.0099999 | 3.14 | 2.77 | 5419 |
| 1739316900 | 3.04 | 0.12 | 4.11 | 2.93 | 3.2291 | 2.93 | 1826 |
| 1739230500 | 2.92 | -0.16 | -5.19 | 3.08 | 3.08 | 2.82 | 6863 |
| 1738971300 | 3.08 | -0.13 | -4.05 | 3.12 | 3.2213 | 3.08 | 5968 |
| 1738884900 | 3.21 | -0.17 | -5.03 | 3.2799999 | 3.2799999 | 3.18 | 2179 |
| 1738798500 | 3.38 | 0.1 | 3.08 | 3.2599999 | 3.4 | 3.2599999 | 3071 |
| 1738712100 | 3.2789 | 0.03 | 0.89 | 3.44 | 3.44 | 3.2 | 2453 |
| 1738625700 | 3.25 | -0.03 | -0.91 | 3.2599999 | 3.315 | 3.25 | 1547 |
| 1738366500 | 3.2799999 | -0.12 | -3.53 | 3.38 | 3.5 | 3.2799999 | 6005 |
| 1738280100 | 3.4 | 0.08 | 2.41 | 3.24 | 3.42 | 3.2 | 6758 |
| 1738193700 | 3.32 | 0 | 0.00 | 3.35 | 3.377507 | 3.174 | 7091 |
| 1738107300 | 3.32 | 0.17 | 5.40 | 3.15 | 3.498 | 2.94 | 106089 |
| 1738020900 | 3.15 | 0.1 | 3.28 | 3.09 | 3.2599999 | 3.0099999 | 50237 |
| 1737761700 | 3.05 | 0 | 0.00 | 3.0299999 | 3.09 | 2.95 | 4032 |
| 1737675300 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1737588900 | 3.05 | -0.06 | -2.02 | 3.18 | 3.18 | 3.04 | 2968 |
| 1737502500 | 3.1128999 | 0.19 | 6.39 | 2.8562 | 3.185 | 2.8562 | 10640 |
| 1737156900 | 2.9258 | -0.12 | -4.07 | 3.17 | 3.19 | 2.9258 | 4335 |
| 1737070500 | 3.05 | 0.07 | 2.35 | 2.99 | 3.1 | 2.95 | 5480 |
| 1736984100 | 2.98 | 0.01 | 0.34 | 3.02 | 3.09 | 2.9 | 3446 |
| 1736897700 | 2.97 | 0.06 | 2.06 | 3.09 | 3.42 | 2.7599999 | 18242 |
| 1736811300 | 2.91 | -0.23 | -7.32 | 3 | 3.0299999 | 2.75 | 20063 |
| 1736552100 | 3.14 | -0.17 | -5.14 | 3.22 | 3.22 | 2.86 | 14780 |
| 1736379300 | 3.31 | -0.03 | -0.77 | 3.25 | 3.47 | 3.19 | 15406 |
| 1736292900 | 3.3356 | -0.17 | -4.97 | 3.15 | 3.5 | 3.15 | 18844 |
| 1736206500 | 3.51 | 0.16 | 4.78 | 3.4 | 3.55 | 3.23 | 15676 |
| 1735947300 | 3.35 | 0.18 | 5.68 | 3.22 | 3.4899 | 3.19 | 15030 |
| 1735860900 | 3.17 | -0.06 | -1.86 | 3.13 | 3.5636 | 3.06 | 58727 |
| 1735688100 | 3.23 | 0.08 | 2.38 | 3.35 | 3.5361 | 3.13 | 69410 |
| 1735601700 | 3.1549999 | -0.08 | -2.32 | 3.25 | 3.45 | 3.02 | 45645 |
| 1735342500 | 3.23 | -0.22 | -6.38 | 3.38 | 3.44 | 3.1501 | 17359 |
| 1735256100 | 3.45 | 0.07 | 2.07 | 3.33 | 3.8 | 3.33 | 40401 |
| 1735077840 | 3.38 | -0.46 | -11.98 | 3.74 | 3.84 | 3.33 | 55621 |
| 1734996900 | 3.84 | 0.91 | 30.83 | 3.0299999 | 4 | 3.0299999 | 276660 |
| 1734737700 | 2.935 | 0.15 | 5.20 | 2.85 | 3.09 | 2.77 | 47616 |
| 1734651300 | 2.79 | 0.06 | 2.20 | 2.89 | 2.89 | 2.61 | 35749 |
| 1734564900 | 2.73 | -0.01 | -0.36 | 2.855 | 2.855 | 2.6 | 50544 |
| 1734478500 | 2.74 | -0.24 | -8.05 | 2.92 | 2.97 | 2.665 | 62806 |
| 1734392100 | 2.98 | 0.28 | 10.37 | 2.7452 | 3.24 | 2.7452 | 98629 |
| 1734132900 | 2.7 | -0.62 | -18.67 | 3.29 | 3.3 | 2.7 | 86102 |
| 1734046500 | 3.32 | 0.22 | 7.10 | 3.19 | 3.435 | 3.1 | 70623 |
| 1733960100 | 3.1 | -0.99 | -24.21 | 3.89 | 4 | 3.05 | 124086 |
| 1733873700 | 4.09 | -1.97 | -32.51 | 4.99 | 5.24 | 3.99 | 423683 |
| 1733787300 | 6.0599999 | 3.36 | 124.41 | 2.81 | 10.58 | 2.7301 | 4944607 |
