Hot Features
프리미엄
Erayak Power Solution Group Inc (RAYA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.49253731343 | 1.34 | 1.44 | 1.21 | 2898 | 1.30475132 | CS |
| 4 | 0.02 | 1.53846153846 | 1.3 | 1.48 | 1.13 | 11097 | 1.29186299 | CS |
| 12 | 0.075 | 6.02409638554 | 1.245 | 1.51 | 1.03 | 15049 | 1.28185088 | CS |
| 26 | 0.5 | 60.9756097561 | 0.82 | 1.78 | 0.5633 | 37541 | 1.09528222 | CS |
| 52 | 0.5136 | 63.6904761905 | 0.8064 | 1.78 | 0.5 | 97068 | 0.82221456 | CS |
| 156 | -2.38 | -64.3243243243 | 3.7 | 3.8864 | 0.44 | 68600 | 1.35639868 | CS |
| 260 | -2.38 | -64.3243243243 | 3.7 | 3.8864 | 0.44 | 68600 | 1.35639868 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.32 | 0 | 0.00 | 1.21 | 1.44 | 1.21 | 7773 |
| 1738280100 | 1.32 | 0.04 | 3.13 | 1.24 | 1.32 | 1.24 | 1679 |
| 1738193700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.34 | 1.25 | 3930 |
| 1738107300 | 1.26 | -0.01 | -0.43 | 1.24 | 1.26 | 1.24 | 616 |
| 1738020900 | 1.2654 | -0.03 | -1.95 | 1.34 | 1.34 | 1.2654 | 491 |
| 1737761700 | 1.2906 | -0.06 | -4.40 | 1.34 | 1.35 | 1.2101 | 2439 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | 0.05 | 3.85 | 1.3 | 1.355 | 1.238 | 2661 |
| 1737502500 | 1.3 | 0.05 | 4.00 | 1.27 | 1.32 | 1.15 | 8097 |
| 1737156900 | 1.25 | 0.01 | 0.81 | 1.2125 | 1.3109 | 1.2 | 12050 |
| 1737070500 | 1.24 | -0.03 | -2.36 | 1.1299999 | 1.291 | 1.1299999 | 27803 |
| 1736984100 | 1.27 | -0.01 | -0.78 | 1.2 | 1.34 | 1.2 | 3191 |
| 1736897700 | 1.28 | 0.02 | 1.59 | 1.23 | 1.34 | 1.23 | 1029 |
| 1736811300 | 1.26 | -0.07 | -5.26 | 1.32 | 1.35 | 1.26 | 7171 |
| 1736552100 | 1.33 | 0.05 | 3.91 | 1.28 | 1.44 | 1.2166999 | 28710 |
| 1736379300 | 1.28 | -0.02 | -1.16 | 1.29 | 1.47 | 1.23 | 52149 |
| 1736292900 | 1.295 | -0.06 | -4.07 | 1.34 | 1.4418 | 1.26 | 7381 |
| 1736206500 | 1.35 | 0.03 | 2.27 | 1.32 | 1.48 | 1.2338 | 23473 |
| 1735947300 | 1.32 | 0.02 | 1.54 | 1.21 | 1.3899999 | 1.2093 | 24935 |
| 1735860900 | 1.3 | -0.06 | -4.41 | 1.4 | 1.445 | 1.3 | 26435 |
| 1735688100 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.28 | 50949 |
| 1735601700 | 1.4 | 0.22 | 18.64 | 1.18 | 1.49 | 1.18 | 146734 |
| 1735342500 | 1.18 | -0.04 | -3.28 | 1.19 | 1.2198 | 1.17 | 3986 |
| 1735256100 | 1.22 | 0.03 | 2.52 | 1.17 | 1.23 | 1.17 | 3401 |
| 1735077840 | 1.19 | 0 | 0.00 | 1.16 | 1.19 | 1.0875999 | 18282 |
| 1734996900 | 1.19 | 0 | 0.00 | 1.19 | 1.25 | 1.19 | 6342 |
| 1734737700 | 1.19 | 0.02 | 1.71 | 1.19 | 1.27 | 1.19 | 14670 |
| 1734651300 | 1.17 | -0.12 | -9.30 | 1.29 | 1.29 | 1.1 | 22433 |
| 1734564900 | 1.29 | 0.05 | 4.03 | 1.24 | 1.29 | 1.21 | 2588 |
| 1734478500 | 1.24 | 0.03 | 2.48 | 1.26 | 1.26 | 1.17 | 25544 |
| 1734392100 | 1.21 | -0.05 | -3.98 | 1.27 | 1.33 | 1.21 | 10450 |
| 1734132900 | 1.2601 | 0.02 | 1.62 | 1.24 | 1.37 | 1.24 | 4284 |
| 1734046500 | 1.24 | -0.07 | -5.34 | 1.34 | 1.34 | 1.23 | 11396 |
| 1733960100 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.2042 | 17371 |
| 1733873700 | 1.37 | 0.09 | 7.03 | 1.33 | 1.51 | 1.29 | 20740 |
| 1733787300 | 1.28 | 0 | 0.00 | 1.29 | 1.4 | 1.27 | 8027 |
| 1733528100 | 1.28 | 0.08 | 6.67 | 1.19 | 1.28 | 1.18 | 7354 |
| 1733441700 | 1.2 | 0.02 | 1.69 | 1.1299999 | 1.2598 | 1.1299999 | 22508 |
| 1733355300 | 1.18 | 0.02 | 1.72 | 1.1299999 | 1.19 | 1.1299999 | 6088 |
| 1733268900 | 1.16 | 0.01 | 0.87 | 1.12 | 1.1625 | 1.12 | 2682 |
| 1733182500 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.15 | 15894 |
| 1732917840 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2002 | 1.1899 | 1258 |
| 1732750500 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.17 | 2028 |
| 1732664100 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2615 | 1.15 | 4467 |
| 1732577700 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 6309 |
| 1732318500 | 1.2 | -0.01 | -0.41 | 1.21 | 1.21 | 1.1601 | 1141 |
| 1732232100 | 1.205 | 0.05 | 3.88 | 1.1399999 | 1.24 | 1.1399999 | 7084 |
| 1732145700 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.15 | 29812 |
| 1732059300 | 1.16 | 0.01 | 0.87 | 1.17 | 1.19 | 1.1476 | 12007 |
| 1731972900 | 1.15 | -0.02 | -1.71 | 1.17 | 1.21 | 1.115 | 13908 |
| 1731713700 | 1.17 | 0.06 | 5.41 | 1.16 | 1.24 | 1.03 | 19817 |
| 1731627300 | 1.11 | -0.11 | -9.02 | 1.22 | 1.22 | 1.11 | 10142 |
| 1731540900 | 1.22 | -0.06 | -4.69 | 1.27 | 1.32 | 1.22 | 4010 |
| 1731454500 | 1.28 | 0 | 0.00 | 1.31 | 1.31 | 1.23 | 16169 |
| 1731368100 | 1.28 | 0.12 | 10.34 | 1.19 | 1.2836 | 1.19 | 31416 |
| 1731108900 | 1.16 | -0.07 | -5.69 | 1.2 | 1.25 | 1.03 | 370935 |
| 1731022500 | 1.23 | -0.17 | -12.14 | 1.33 | 1.4 | 1.22 | 54735 |
| 1730936100 | 1.4 | -0.18 | -11.39 | 1.58 | 1.742 | 1.36 | 40706 |
| 1730849700 | 1.58 | -0.12 | -7.04 | 1.67 | 1.78 | 1.55 | 59361 |
| 1730763300 | 1.6997 | 0.21 | 14.07 | 1.5 | 1.71 | 1.44 | 116823 |
