Hot Features
프리미엄
OrangeKloud Technology Inc (ORKT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7802 | -26.1812080537 | 2.98 | 4.46 | 2.04 | 2960140 | 3.58257553 | CS |
| 4 | -0.7747 | -26.0447133972 | 2.9745 | 4.46 | 2.04 | 865898 | 3.52061461 | CS |
| 12 | -2.7202 | -55.2886178862 | 4.92 | 8 | 1.45 | 1437274 | 4.25797625 | CS |
| 26 | -3.0002 | -57.6961538462 | 5.2 | 8 | 1.45 | 1051272 | 4.39654584 | CS |
| 52 | -3.0002 | -57.6961538462 | 5.2 | 8 | 1.45 | 1051272 | 4.39654584 | CS |
| 156 | -3.0002 | -57.6961538462 | 5.2 | 8 | 1.45 | 1051272 | 4.39654584 | CS |
| 260 | -3.0002 | -57.6961538462 | 5.2 | 8 | 1.45 | 1051272 | 4.39654584 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 2.16 | -1.52 | -41.30 | 3.49 | 3.49 | 1.6 | 2283507 |
| 1734392100 | 3.68 | 0.58 | 18.71 | 3.27 | 4.46 | 2.67 | 5742508 |
| 1734132900 | 3.1 | -0.46 | -12.92 | 3.6 | 3.6 | 2.74 | 2855529 |
| 1734046500 | 3.56 | -0.24 | -6.32 | 3.79 | 3.9718 | 3.38 | 1699211 |
| 1733960100 | 3.8 | 0.06 | 1.60 | 3.8069 | 4.21 | 3.67 | 2465910 |
| 1733873700 | 3.74 | 0.71 | 23.43 | 2.98 | 3.85 | 2.77 | 2037542 |
| 1733787300 | 3.0299999 | 0.12 | 4.12 | 2.81 | 3.2299 | 2.81 | 101210 |
| 1733528100 | 2.91 | 0.19 | 6.99 | 2.84 | 2.97 | 2.73 | 29303 |
| 1733441700 | 2.72 | -0.15 | -5.23 | 2.96 | 2.96 | 2.58 | 48155 |
| 1733355300 | 2.87 | -0.02 | -0.69 | 2.95 | 3.02 | 2.85 | 45699 |
| 1733268900 | 2.89 | 0.03 | 1.05 | 2.99 | 2.99 | 2.7700999 | 64943 |
| 1733182500 | 2.86 | -0.27 | -8.63 | 3.0299999 | 3.18 | 2.86 | 78207 |
| 1732917840 | 3.13 | -0.03 | -0.95 | 3.2 | 3.3 | 3.04 | 85841 |
| 1732750500 | 3.16 | -0.02 | -0.63 | 3.25 | 3.33 | 2.7700999 | 108185 |
| 1732664100 | 3.18 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 2.94 | 45825 |
| 1732577700 | 3.19 | 0.1 | 3.24 | 3.17 | 3.49 | 2.8944 | 99708 |
| 1732318500 | 3.09 | 0.28 | 9.96 | 2.7599999 | 3.2 | 2.75 | 74109 |
| 1732232100 | 2.81 | 0.1 | 3.69 | 2.71 | 2.94 | 2.7 | 62276 |
| 1732145700 | 2.71 | -0.25 | -8.45 | 2.91 | 2.95 | 2.68 | 153624 |
| 1732059300 | 2.96 | 0.08 | 2.78 | 2.9745 | 3.1 | 2.91 | 654279 |
| 1731972900 | 2.88 | 0.05 | 1.77 | 2.87 | 3.17 | 2.66 | 189534 |
| 1731713700 | 2.83 | -0.11 | -3.74 | 3.0299999 | 3.0299999 | 2.63 | 191402 |
| 1731627300 | 2.94 | -0.09 | -2.97 | 3.19 | 3.25 | 2.89 | 90548 |
| 1731540900 | 3.0299999 | -0.13 | -4.11 | 3.1433 | 3.4 | 2.16 | 1069366 |
| 1731454500 | 3.16 | -0.28 | -8.14 | 3.39 | 3.52 | 3.1 | 122838 |
| 1731368100 | 3.44 | -0.14 | -3.91 | 3.5 | 3.81 | 3.27 | 127579 |
| 1731108900 | 3.58 | -0.36 | -9.14 | 4 | 4.39 | 3.5292 | 418919 |
| 1731022500 | 3.94 | 0.18 | 4.79 | 3.9347 | 4.0199 | 3.25 | 565570 |
| 1730936100 | 3.76 | 0.65 | 20.90 | 3.08 | 4.03 | 2.9 | 4561735 |
| 1730849700 | 3.11 | 0.99 | 46.70 | 2.11 | 3.2 | 2.11 | 3422902 |
| 1730763300 | 2.12 | 0.29 | 15.85 | 1.85 | 2.15 | 1.79 | 595126 |
| 1730500500 | 1.83 | -0.07 | -3.68 | 1.95 | 1.98 | 1.83 | 184164 |
| 1730414100 | 1.9 | -0.08 | -4.04 | 1.91 | 2.02 | 1.87 | 367223 |
| 1730327700 | 1.98 | 0.06 | 3.13 | 1.898 | 1.99 | 1.81 | 283297 |
| 1730241300 | 1.92 | -0.16 | -7.69 | 2 | 2.14 | 1.92 | 688532 |
| 1730154900 | 2.08 | 0.3 | 16.85 | 1.79 | 2.14 | 1.79 | 1847797 |
| 1729895700 | 1.78 | -0.07 | -3.78 | 1.68 | 1.87 | 1.45 | 4115239 |
| 1729809300 | 1.85 | -5.76 | -75.69 | 2.2 | 2.27 | 1.6 | 16770817 |
| 1729722900 | 7.61 | -0.05 | -0.65 | 7.7 | 8 | 7.3 | 4136623 |
| 1729636500 | 7.66 | 0.16 | 2.13 | 7.65 | 7.9 | 7.35 | 1624582 |
| 1729550100 | 7.5 | 0.45 | 6.38 | 6.95 | 7.55 | 6.26 | 4803284 |
| 1729290900 | 7.05 | 0.11 | 1.59 | 7.18 | 7.18 | 6.51 | 7849811 |
| 1729204500 | 6.94 | -0.04 | -0.57 | 6.99 | 7.1 | 6.65 | 648739 |
| 1729118100 | 6.98 | -0.08 | -1.13 | 6.71 | 7.45 | 6.4 | 1193960 |
| 1729031700 | 7.06 | -0.3 | -4.08 | 7.48 | 7.5 | 6.6 | 128159 |
| 1728945300 | 7.36 | 0.56 | 8.24 | 6.9 | 7.75 | 6.9 | 337991 |
| 1728686100 | 6.8 | 0.29 | 4.45 | 6.53 | 7.1 | 6.0199999 | 358083 |
| 1728599700 | 6.51 | 1.21 | 22.83 | 5.15 | 6.68 | 5.15 | 4508074 |
| 1728513300 | 5.3 | 0.18 | 3.52 | 5.12 | 5.35 | 4.8099999 | 1059498 |
| 1728426900 | 5.12 | -0.01 | -0.19 | 5.51 | 5.51 | 5 | 4806948 |
| 1728340500 | 5.13 | 0.03 | 0.59 | 5.0599999 | 5.3474 | 4.92 | 36539 |
| 1728081300 | 5.1 | -0.18 | -3.41 | 5.23 | 5.37 | 5.05 | 149690 |
| 1727994900 | 5.28 | 0.03 | 0.57 | 4.95 | 5.5 | 4.93 | 86907 |
| 1727908500 | 5.25 | 0.57 | 12.18 | 4.64 | 5.25 | 4.53 | 269998 |
| 1727822100 | 4.68 | -0.07 | -1.47 | 4.75 | 4.82 | 4.4506 | 126735 |
| 1727735520 | 4.75 | 0.05 | 1.06 | 4.72 | 4.89 | 4.71 | 37170 |
| 1727476500 | 4.7 | 0.09 | 1.95 | 4.63 | 4.84 | 4.51 | 129414 |
| 1727390100 | 4.61 | -0.2 | -4.16 | 4.89 | 4.98 | 4.51 | 136562 |
| 1727303700 | 4.8099999 | 0.01 | 0.21 | 4.76 | 4.99 | 4.75 | 118794 |
| 1727217300 | 4.8 | -0.18 | -3.61 | 4.92 | 5.12 | 4.792 | 186937 |
| 1727130900 | 4.98 | -0.11 | -2.16 | 5.03 | 5.2 | 4.84 | 1611081 |
| 1726871700 | 5.09 | 0.15 | 3.04 | 4.91 | 5.25 | 4.79 | 2155596 |
| 1726785300 | 4.94 | 0.35 | 7.63 | 4.6449999 | 4.99 | 4.0199999 | 1778843 |
| 1726698900 | 4.59 | 0.22 | 4.91 | 4.4 | 4.89 | 4.4 | 2837376 |
