Hot Features
프리미엄
Hello Group Inc (MOMO)
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 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 7.65 | 0.1 | 1.32 | 7.68 | 7.72 | 7.49 | 843350 |
| 1739316900 | 7.55 | -0.05 | -0.66 | 7.49 | 7.67 | 7.32 | 779814 |
| 1739230500 | 7.6 | 0.18 | 2.43 | 7.57 | 7.635 | 7.44 | 850120 |
| 1738971300 | 7.42 | 0.05 | 0.68 | 7.465 | 7.56 | 7.31 | 555298 |
| 1738884900 | 7.37 | 0.25 | 3.51 | 7.17 | 7.4 | 7.14 | 1384748 |
| 1738798500 | 7.12 | -0.15 | -2.06 | 7.19 | 7.24 | 7.07 | 385419 |
| 1738712100 | 7.27 | 0.21 | 2.97 | 7.21 | 7.35 | 7.1 | 972436 |
| 1738625700 | 7.06 | -0.13 | -1.81 | 7.05 | 7.28 | 7.012 | 704617 |
| 1738366500 | 7.19 | -0.27 | -3.62 | 7.47 | 7.47 | 7.1 | 433277 |
| 1738280100 | 7.46 | 0.29 | 4.04 | 7.22 | 7.57 | 7.2103 | 563199 |
| 1738193700 | 7.17 | -0.26 | -3.50 | 7.43 | 7.5 | 7.14 | 693726 |
| 1738107300 | 7.43 | 0.09 | 1.23 | 7.37 | 7.43 | 7.26 | 346212 |
| 1738020900 | 7.34 | 0.01 | 0.14 | 7.31 | 7.465 | 7.31 | 411118 |
| 1737761700 | 7.33 | 0.12 | 1.66 | 7.15 | 7.365 | 7.13 | 992617 |
| 1737675300 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1737588900 | 7.21 | -0.03 | -0.41 | 7.19 | 7.335 | 7.18 | 741113 |
| 1737502500 | 7.24 | 0.01 | 0.14 | 7.38 | 7.38 | 7.22 | 579346 |
| 1737156900 | 7.23 | 0.26 | 3.73 | 6.98 | 7.32 | 6.98 | 765336 |
| 1737070500 | 6.97 | 0.1 | 1.46 | 6.87 | 7.095 | 6.87 | 979896 |
| 1736984100 | 6.87 | 0.09 | 1.33 | 6.83 | 6.94 | 6.78 | 1122457 |
| 1736897700 | 6.78 | 0.09 | 1.35 | 6.81 | 6.91 | 6.75 | 1139546 |
| 1736811300 | 6.69 | -0.01 | -0.15 | 6.67 | 6.86 | 6.65 | 994393 |
| 1736552100 | 6.7 | -0.2 | -2.90 | 6.81 | 6.81 | 6.63 | 719350 |
| 1736379300 | 6.9 | -0.18 | -2.47 | 7.035 | 7.035 | 6.885 | 1114323 |
| 1736292900 | 7.075 | -0.01 | -0.07 | 7.06 | 7.11 | 6.98 | 608865 |
| 1736206500 | 7.08 | -0.1 | -1.39 | 7.29 | 7.35 | 7.06 | 952519 |
| 1735947300 | 7.18 | -0.21 | -2.84 | 7.47 | 7.47 | 7.075 | 883710 |
| 1735860900 | 7.39 | -0.32 | -4.15 | 7.7 | 7.7 | 7.37 | 872530 |
| 1735688100 | 7.71 | 0.42 | 5.76 | 7.3 | 7.76 | 7.285 | 2112178 |
| 1735601700 | 7.29 | -0.2 | -2.67 | 7.46 | 7.535 | 7.29 | 1130505 |
| 1735342500 | 7.49 | 0.05 | 0.67 | 7.46 | 7.54 | 7.42 | 1258359 |
| 1735256100 | 7.44 | 0.05 | 0.68 | 7.39 | 7.53 | 7.34 | 598757 |
| 1735077840 | 7.39 | 0 | 0.00 | 7.42 | 7.49 | 7.36 | 258519 |
| 1734996900 | 7.39 | 0.04 | 0.54 | 7.35 | 7.435 | 7.3 | 777644 |
| 1734737700 | 7.35 | 0.05 | 0.68 | 7.36 | 7.45 | 7.31 | 1277319 |
| 1734651300 | 7.3 | -0.06 | -0.82 | 7.44 | 7.47 | 7.29 | 605465 |
| 1734564900 | 7.36 | -0.2 | -2.65 | 7.52 | 7.565 | 7.36 | 994999 |
| 1734478500 | 7.56 | 0.12 | 1.61 | 7.41 | 7.72 | 7.41 | 1117689 |
| 1734392100 | 7.44 | -0.4 | -5.10 | 7.7 | 7.83 | 7.435 | 802269 |
| 1734132900 | 7.84 | 0.05 | 0.64 | 7.71 | 7.85 | 7.69 | 1105921 |
| 1734046500 | 7.79 | 0.09 | 1.17 | 7.675 | 7.805 | 7.655 | 1208868 |
| 1733960100 | 7.7 | 0.13 | 1.72 | 7.615 | 7.7978 | 7.59 | 1761286 |
| 1733873700 | 7.57 | 0.18 | 2.44 | 6.96 | 7.685 | 6.86 | 2422211 |
| 1733787300 | 7.39 | 0.62 | 9.16 | 7.165 | 7.642 | 7.07 | 3849557 |
| 1733528100 | 6.77 | 0.15 | 2.27 | 6.745 | 6.8175 | 6.715 | 923934 |
| 1733441700 | 6.62 | -0.04 | -0.60 | 6.66 | 6.78 | 6.585 | 667499 |
| 1733355300 | 6.66 | 0.01 | 0.15 | 6.64 | 6.695 | 6.5599999 | 1105740 |
| 1733268900 | 6.65 | -0.13 | -1.92 | 6.83 | 6.84 | 6.64 | 1208317 |
| 1733182500 | 6.78 | 0.05 | 0.74 | 6.7 | 6.805 | 6.595 | 903242 |
| 1732917840 | 6.73 | 0.09 | 1.36 | 6.58 | 6.875 | 6.58 | 1592883 |
| 1732750500 | 6.64 | 0.32 | 5.06 | 6.5253 | 6.675 | 6.44 | 818638 |
| 1732664100 | 6.32 | -0.15 | -2.32 | 6.5 | 6.5199999 | 6.32 | 443683 |
| 1732577700 | 6.47 | 0.11 | 1.73 | 6.48 | 6.525 | 6.415 | 764786 |
| 1732318500 | 6.36 | -0.2 | -3.05 | 6.415 | 6.43 | 6.32 | 758886 |
| 1732232100 | 6.5599999 | -0.13 | -1.87 | 6.6 | 6.67 | 6.45 | 1261191 |
| 1732145700 | 6.6849999 | 0 | 0.07 | 6.7 | 6.765 | 6.655 | 365910 |
| 1732059300 | 6.68 | -0.16 | -2.34 | 6.85 | 6.87 | 6.68 | 617737 |
| 1731972900 | 6.84 | 0.12 | 1.71 | 6.74 | 6.94 | 6.74 | 883394 |
| 1731713700 | 6.725 | 0 | 0.07 | 6.765 | 6.86 | 6.72 | 555153 |
| 1731627300 | 6.72 | 0.02 | 0.30 | 6.63 | 6.775 | 6.6 | 830592 |
| 1731540900 | 6.7 | -0.13 | -1.90 | 6.86 | 6.96 | 6.69 | 800781 |
