Hot Features
프리미엄
Samfine Creation Holdings Group Ltd (SFHG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -17.4757281553 | 1.03 | 1.03 | 0.8499 | 334341 | 0.95798103 | CS |
| 4 | -0.49 | -36.5671641791 | 1.34 | 2.32 | 0.8499 | 1519516 | 1.41305973 | CS |
| 12 | -10.45 | -92.4778761062 | 11.3 | 23.9 | 0.61 | 1913125 | 5.02808471 | CS |
| 26 | -4.14 | -82.9659318637 | 4.99 | 23.9 | 0.61 | 1603450 | 5.25313538 | CS |
| 52 | -4.14 | -82.9659318637 | 4.99 | 23.9 | 0.61 | 1603450 | 5.25313538 | CS |
| 156 | -4.14 | -82.9659318637 | 4.99 | 23.9 | 0.61 | 1603450 | 5.25313538 | CS |
| 260 | -4.14 | -82.9659318637 | 4.99 | 23.9 | 0.61 | 1603450 | 5.25313538 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.85 | -0.061 | -6.70 | 0.861 | 0.91 | 0.7926 | 378305 |
| 1737761700 | 0.911 | -0.099 | -9.80 | 0.935 | 0.97 | 0.9051 | 267286 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | 0.05 | 5.65 | 0.93 | 1.02 | 0.9299 | 259535 |
| 1737502500 | 0.956 | -0.104 | -9.81 | 1 | 1.03 | 0.91 | 480846 |
| 1737156900 | 1.06 | -0.01 | -0.93 | 1.2 | 1.2 | 1 | 296993 |
| 1737070500 | 1.07 | -0.04 | -3.60 | 1.2 | 1.2 | 1.03 | 241308 |
| 1736984100 | 1.11 | 0.03 | 2.78 | 1.05 | 1.17 | 1.01 | 397939 |
| 1736897700 | 1.08 | -0.02 | -1.82 | 1.1399999 | 1.25 | 1 | 348193 |
| 1736811300 | 1.1 | -0.07 | -5.98 | 1.18 | 1.26 | 1 | 596974 |
| 1736552100 | 1.17 | -0.22 | -15.83 | 1.48 | 1.48 | 1.04 | 917712 |
| 1736379300 | 1.3899999 | -0.18 | -11.46 | 1.55 | 1.56 | 1.1 | 1157115 |
| 1736292900 | 1.57 | -0.1 | -5.99 | 1.45 | 1.67 | 1.42 | 1118843 |
| 1736206500 | 1.67 | -0.21 | -11.17 | 1.89 | 2.32 | 1.3 | 3523353 |
| 1735947300 | 1.88 | 0.43 | 29.66 | 1.37 | 2.08 | 1.37 | 4084731 |
| 1735860900 | 1.45 | 0.24 | 19.83 | 1.31 | 1.55 | 1.2101 | 3029094 |
| 1735688100 | 1.21 | 0.04 | 3.42 | 1.1299999 | 1.36 | 0.9 | 2798667 |
| 1735601700 | 1.17 | -0.18 | -13.33 | 1.33 | 1.57 | 0.88 | 4973534 |
| 1735342500 | 1.35 | 0.48 | 55.17 | 0.9 | 1.49 | 0.81 | 7945774 |
| 1735256100 | 0.87 | 0.12 | 16.00 | 0.67 | 1.0874 | 0.665 | 7446726 |
| 1735077840 | 0.75 | 0.0156 | 2.12 | 0.88 | 0.895 | 0.7379 | 2097724 |
| 1734996900 | 0.7344 | 0.0444001 | 6.43 | 0.75 | 0.78 | 0.7 | 1473558 |
| 1734737700 | 0.6899999 | -0.0905 | -11.60 | 0.73 | 0.769 | 0.6319 | 1858309 |
| 1734651300 | 0.7805 | 0.1605 | 25.89 | 0.63 | 0.8199999 | 0.61 | 3700409 |
| 1734564900 | 0.62 | -0.0634 | -9.28 | 0.67 | 0.75 | 0.61 | 2339384 |
| 1734478500 | 0.6834 | -0.1266 | -15.63 | 0.752 | 0.779 | 0.6649 | 3286100 |
| 1734392100 | 0.81 | -0.36 | -30.77 | 1.02 | 1.0826 | 0.8027 | 3358434 |
| 1734132900 | 1.17 | -0.09 | -7.14 | 1.23 | 1.3899999 | 1.09 | 2444548 |
| 1734046500 | 1.26 | -1.79 | -58.69 | 1.8 | 1.93 | 1.11 | 7346809 |
| 1733960100 | 3.05 | -18.04 | -85.54 | 21 | 21.5 | 2.85 | 10190135 |
| 1733873700 | 21.09 | -1.41 | -6.27 | 22.4 | 22.4 | 21 | 823065 |
| 1733787300 | 22.5 | 0.54 | 2.46 | 23.7 | 24 | 20.5 | 1554527 |
| 1733528100 | 21.96 | 2.24 | 11.36 | 19.6 | 23 | 19.45 | 2564180 |
| 1733441700 | 19.72 | 3.03 | 18.15 | 17.48 | 22.96 | 16.85 | 3140999 |
| 1733355300 | 16.69 | 1.39 | 9.08 | 14.81 | 17.7099 | 14.56 | 2657125 |
| 1733268900 | 15.3 | 1.65 | 12.09 | 13.5 | 15.49 | 12.7 | 2004728 |
| 1733182500 | 13.65 | 1.71 | 14.32 | 12.11 | 14 | 11.4 | 668107 |
| 1732917840 | 11.94 | 0.13 | 1.10 | 11.88 | 12.29 | 11.63 | 736420 |
| 1732750500 | 11.81 | 0.11 | 0.94 | 11.7 | 12.3 | 10.35 | 194300 |
| 1732664100 | 11.7 | 0.57 | 5.12 | 10.78 | 12.2999 | 10.3 | 405932 |
| 1732577700 | 11.13 | -0.57 | -4.87 | 11.75 | 12.15 | 10.8001 | 144625 |
| 1732318500 | 11.7 | -1.4 | -10.69 | 13.25 | 13.25 | 11.2861 | 238249 |
| 1732232100 | 13.1 | 1.17 | 9.81 | 12.33 | 13.3 | 12.19 | 275664 |
| 1732145700 | 11.93 | 0.42 | 3.65 | 11.53 | 12.35 | 11.15 | 489394 |
| 1732059300 | 11.51 | -3.26 | -22.07 | 14.28 | 14.28 | 11.2601 | 423091 |
| 1731972900 | 14.77 | -0.23 | -1.53 | 14.25 | 15.94 | 14.05 | 1326150 |
| 1731713700 | 15 | 0.51 | 3.52 | 14.08 | 15 | 13.5 | 882352 |
| 1731627300 | 14.49 | 1.29 | 9.77 | 13.6 | 14.49 | 13.35 | 1667017 |
| 1731540900 | 13.2 | 1.03 | 8.46 | 13.1 | 14.6 | 11.65 | 1534537 |
| 1731454500 | 12.17 | 1.67 | 15.90 | 10.99 | 12.5 | 10.75 | 1627989 |
| 1731368100 | 10.5 | 0.22 | 2.14 | 10.28 | 10.98 | 9.51 | 590238 |
| 1731108900 | 10.28 | 1.25 | 13.84 | 8.77 | 10.53 | 8.77 | 449899 |
| 1731022500 | 9.03 | -0.44 | -4.65 | 9.4 | 9.85 | 8.0386 | 297591 |
| 1730936100 | 9.47 | -0.95 | -9.12 | 10.62 | 10.89 | 9.0001 | 153368 |
| 1730849700 | 10.42 | -0.74 | -6.63 | 11 | 11.95 | 10.4 | 1269501 |
| 1730763300 | 11.16 | -0.34 | -2.96 | 11.3 | 11.825 | 10.3 | 776914 |
| 1730500500 | 11.5 | -0.04 | -0.35 | 11.69 | 11.9 | 11.22 | 38618 |
| 1730414100 | 11.54 | 0.54 | 4.91 | 11.01 | 11.8 | 10.29 | 180014 |
| 1730327700 | 11 | -0.36 | -3.17 | 11.25 | 11.34 | 10.8 | 98722 |
| 1730241300 | 11.36 | 0.58 | 5.38 | 10.65 | 12 | 10 | 487026 |
| 1730154900 | 10.78 | 1.18 | 12.29 | 10.29 | 10.98 | 9.3 | 1980809 |
