Hot Features
프리미엄
Li Bang International Corporation Inc (LBGJ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 62.962962963 | 1.35 | 2.933 | 1.02 | 611539 | 1.91246262 | CS |
| 4 | -0.04 | -1.78571428571 | 2.24 | 2.933 | 1.02 | 176918 | 1.91475984 | CS |
| 12 | -1.79 | -44.8621553885 | 3.99 | 4.5 | 1.02 | 220815 | 2.81771575 | CS |
| 26 | -2.5 | -53.1914893617 | 4.7 | 5.5 | 1.02 | 189023 | 3.09802265 | CS |
| 52 | -2.5 | -53.1914893617 | 4.7 | 5.5 | 1.02 | 189023 | 3.09802265 | CS |
| 156 | -2.5 | -53.1914893617 | 4.7 | 5.5 | 1.02 | 189023 | 3.09802265 | CS |
| 260 | -2.5 | -53.1914893617 | 4.7 | 5.5 | 1.02 | 189023 | 3.09802265 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 2 | -0.23 | -10.31 | 2.16 | 2.19 | 2 | 26528 |
| 1741044900 | 2.23 | 0.03 | 1.36 | 2.2 | 2.2799999 | 1.845 | 94086 |
| 1740785700 | 2.2 | 0.25 | 12.82 | 1.86 | 2.933 | 1.85 | 1185428 |
| 1740699300 | 1.95 | 0.53 | 37.32 | 1.35 | 2.45 | 1.35 | 974327 |
| 1740612900 | 1.42 | 0.4 | 39.22 | 1.19 | 1.68 | 1.07 | 775261 |
| 1740526500 | 1.02 | -0.39 | -27.66 | 1.35 | 1.45 | 1.02 | 28592 |
| 1740440100 | 1.41 | -0.19 | -11.88 | 1.55 | 1.58 | 1.3999 | 8782 |
| 1740180900 | 1.6 | -0.04 | -2.44 | 1.62 | 1.82 | 1.45 | 33146 |
| 1740094500 | 1.6399999 | -0.03 | -1.80 | 1.66 | 1.74 | 1.62 | 12900 |
| 1740008100 | 1.67 | -0.05 | -2.91 | 1.79 | 1.8 | 1.65 | 14185 |
| 1739921700 | 1.72 | -0.31 | -15.27 | 1.94 | 2.09 | 1.71 | 17940 |
| 1739576100 | 2.0299999 | 0.11 | 5.73 | 1.88 | 2.13 | 1.745 | 24157 |
| 1739489700 | 1.92 | -0.18 | -8.57 | 1.84 | 2.005 | 1.83 | 10710 |
| 1739403300 | 2.1 | -0.13 | -5.83 | 2.29 | 2.439 | 2.05 | 21599 |
| 1739316900 | 2.23 | 0.05 | 2.29 | 2.08 | 2.54 | 2.08 | 10176 |
| 1739230500 | 2.18 | 0.27 | 14.14 | 1.91 | 2.18 | 1.91 | 12251 |
| 1738971300 | 1.91 | -0.07 | -3.54 | 1.99 | 2.1 | 1.84 | 23346 |
| 1738884900 | 1.98 | -0.04 | -1.98 | 1.97 | 2.18 | 1.755 | 32385 |
| 1738798500 | 2.02 | -0.27 | -11.79 | 2.31 | 2.35 | 1.93 | 50876 |
| 1738712100 | 2.29 | 0.09 | 4.09 | 2.24 | 2.47 | 2.23 | 31303 |
| 1738625700 | 2.2 | -0.14 | -5.98 | 2.33 | 2.5 | 2.08 | 18673 |
| 1738366500 | 2.34 | -0.18 | -7.14 | 2.5299999 | 2.7399 | 2.32 | 67539 |
| 1738280100 | 2.52 | 0.16 | 6.78 | 2.42 | 2.7759 | 2.4 | 230126 |
| 1738193700 | 2.36 | -0.33 | -12.27 | 2.59 | 2.7 | 2.21 | 37904 |
| 1738107300 | 2.69 | 0.03 | 1.13 | 2.89 | 2.89 | 2.55 | 302452 |
| 1738020900 | 2.66 | -0.28 | -9.52 | 2.85 | 3.09 | 2.65 | 40828 |
| 1737761700 | 2.94 | 0 | 0.00 | 3.05 | 3.19 | 2.8 | 31548 |
| 1737675300 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1737588900 | 2.94 | 0.17 | 6.14 | 2.75 | 3.15 | 2.6463 | 257197 |
| 1737502500 | 2.77 | 0.15 | 5.73 | 2.62 | 2.86 | 2.595 | 173038 |
| 1737156900 | 2.62 | 0.02 | 0.77 | 2.69 | 3.045 | 2.55 | 59634 |
| 1737070500 | 2.6 | -0.2 | -7.14 | 2.7599999 | 2.79 | 2.529 | 46033 |
| 1736984100 | 2.8 | 0.07 | 2.56 | 2.75 | 2.955 | 2.75 | 39226 |
| 1736897700 | 2.73 | -0.19 | -6.51 | 2.94 | 3.29 | 2.73 | 48553 |
| 1736811300 | 2.92 | -0.3 | -9.32 | 3.18 | 3.22 | 2.8849999 | 61246 |
| 1736552100 | 3.22 | -0.02 | -0.62 | 3.21 | 3.4899 | 3.0099999 | 138045 |
| 1736379300 | 3.24 | -0.32 | -8.99 | 3.42 | 3.54 | 3.2399 | 126891 |
| 1736292900 | 3.56 | 0.13 | 3.79 | 3.385 | 3.73 | 3.385 | 206647 |
| 1736206500 | 3.43 | 0.07 | 2.08 | 3.4 | 3.77 | 3.15 | 972564 |
| 1735947300 | 3.36 | -0.06 | -1.75 | 3.5 | 3.6 | 3.1 | 208834 |
| 1735860900 | 3.42 | -0.03 | -0.87 | 3.44 | 3.51 | 3.345 | 89196 |
| 1735688100 | 3.45 | 0 | 0.00 | 3.48 | 3.5 | 3.31 | 79491 |
| 1735601700 | 3.45 | 0.17 | 5.13 | 3.43 | 3.48 | 3.3 | 174358 |
| 1735342500 | 3.2817 | 0.04 | 1.29 | 3.24 | 3.4 | 3.1 | 188696 |
| 1735256100 | 3.24 | 0.4 | 14.08 | 3.14 | 3.4 | 3 | 295098 |
| 1735077840 | 2.84 | 0.15 | 5.58 | 3.0099999 | 3.29 | 2.45 | 583848 |
| 1734996900 | 2.69 | -0.11 | -3.93 | 2.89 | 3.19 | 2.64 | 129960 |
| 1734737700 | 2.8 | -0.15 | -5.08 | 2.98 | 3.02 | 2.7405 | 77013 |
| 1734651300 | 2.95 | -0.5 | -14.49 | 3.3 | 3.32 | 2.85 | 138429 |
| 1734564900 | 3.45 | 0.14 | 4.19 | 3.31 | 3.64 | 3.0417 | 86855 |
| 1734478500 | 3.3112 | 0.13 | 4.13 | 3.2 | 3.49 | 2.95 | 574562 |
| 1734392100 | 3.18 | -0.22 | -6.47 | 3.4 | 4.1 | 2.77 | 138059 |
| 1734132900 | 3.4 | 0.64 | 23.19 | 2.7 | 3.49 | 2.6 | 168383 |
| 1734046500 | 2.7599999 | -0.95 | -25.61 | 3.67 | 3.76 | 2.21 | 1702002 |
| 1733960100 | 3.71 | -0.49 | -11.67 | 4.1 | 4.4 | 3.61 | 151851 |
| 1733873700 | 4.2 | 0.09 | 2.19 | 3.99 | 4.5 | 3.9 | 917788 |
| 1733787300 | 4.11 | 0.55 | 15.45 | 3.57 | 4.13 | 3.57 | 275693 |
| 1733528100 | 3.56 | -0.01 | -0.28 | 3.51 | 3.79 | 3.5 | 32502 |
| 1733441700 | 3.57 | -0.2 | -5.31 | 3.76 | 3.975 | 3.3 | 212968 |
