Hot Features
프리미엄
Shengfeng Development Ltd (SFWL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.29357798165 | 1.09 | 1.1474 | 1 | 40325 | 1.0586452 | CS |
| 4 | -0.095 | -8.18965517241 | 1.16 | 1.3399 | 1 | 58947 | 1.16331767 | CS |
| 12 | -0.275 | -20.5223880597 | 1.34 | 1.5994 | 1 | 76023 | 1.2678832 | CS |
| 26 | -0.015 | -1.38888888889 | 1.08 | 1.5994 | 1 | 72344 | 1.27319925 | CS |
| 52 | -1.735 | -61.9642857143 | 2.8 | 5.1 | 0.81 | 363505 | 2.16753802 | CS |
| 156 | -3.035 | -74.0243902439 | 4.1 | 17.6 | 0.81 | 388729 | 4.77007364 | CS |
| 260 | -3.035 | -74.0243902439 | 4.1 | 17.6 | 0.81 | 388729 | 4.77007364 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.065 | 0.04 | 4.41 | 1.0199 | 1.07 | 1.0199 | 18447 |
| 1734651300 | 1.02 | -0.04 | -3.77 | 1.07 | 1.08 | 1.02 | 12358 |
| 1734564900 | 1.06 | 0.01 | 0.95 | 1.08 | 1.1474 | 1 | 114783 |
| 1734478500 | 1.05 | -0.02 | -1.87 | 1.0589 | 1.09 | 1.02 | 41459 |
| 1734392100 | 1.07 | -0.03 | -2.73 | 1.1002 | 1.1002 | 1.06 | 16412 |
| 1734132900 | 1.1 | -0.01 | -0.45 | 1.09 | 1.12 | 1.09 | 10776 |
| 1734046500 | 1.105 | -0.05 | -3.91 | 1.1261 | 1.1500999 | 1.03 | 80765 |
| 1733960100 | 1.15 | 0.03 | 2.68 | 1.1257 | 1.15 | 1.12 | 7810 |
| 1733873700 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.1 | 18205 |
| 1733787300 | 1.15 | -0.02 | -1.48 | 1.16 | 1.19 | 1.12 | 32273 |
| 1733528100 | 1.1673 | 0.01 | 0.63 | 1.16 | 1.1895 | 1.12 | 19353 |
| 1733441700 | 1.16 | -0.04 | -3.33 | 1.19 | 1.21 | 1.15 | 41488 |
| 1733355300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.235 | 1.16 | 370652 |
| 1733268900 | 1.21 | 0.01 | 0.83 | 1.21 | 1.234 | 1.1688 | 29088 |
| 1733182500 | 1.2 | -0.01 | -0.83 | 1.19 | 1.22 | 1.17 | 13310 |
| 1732917840 | 1.21 | 0.03 | 2.54 | 1.18 | 1.2199 | 1.16 | 48481 |
| 1732750500 | 1.18 | 0 | 0.00 | 1.18 | 1.2 | 1.15 | 24816 |
| 1732664100 | 1.18 | -0.05 | -4.07 | 1.17 | 1.2254 | 1.17 | 67871 |
| 1732577700 | 1.23 | 0.12 | 10.81 | 1.1399999 | 1.3399 | 1.1399999 | 162011 |
| 1732318500 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.09 | 26804 |
| 1732232100 | 1.16 | -0.04 | -3.33 | 1.22 | 1.23 | 1.15 | 24025 |
| 1732145700 | 1.2 | -0.05 | -4.00 | 1.22 | 1.26 | 1.185 | 50178 |
| 1732059300 | 1.25 | 0.02 | 1.63 | 1.2336 | 1.25 | 1.22 | 7244 |
| 1731972900 | 1.23 | -0.01 | -0.40 | 1.21 | 1.28 | 1.21 | 13723 |
| 1731713700 | 1.235 | 0.01 | 0.41 | 1.2602 | 1.2678 | 1.21 | 37327 |
| 1731627300 | 1.23 | -0.05 | -3.53 | 1.2501 | 1.33 | 1.21 | 259761 |
| 1731540900 | 1.275 | -0.01 | -0.39 | 1.29 | 1.29 | 1.26 | 46506 |
| 1731454500 | 1.28 | -0.05 | -3.76 | 1.3 | 1.36 | 1.2534 | 17486 |
| 1731368100 | 1.33 | -0.02 | -1.48 | 1.34 | 1.35 | 1.28 | 23098 |
| 1731108900 | 1.35 | 0.05 | 3.93 | 1.27 | 1.36 | 1.27 | 50964 |
| 1731022500 | 1.299 | -0 | -0.08 | 1.3002 | 1.3566 | 1.29 | 20679 |
| 1730936100 | 1.3 | 0.01 | 0.39 | 1.3138 | 1.3485 | 1.29 | 22676 |
| 1730849700 | 1.295 | -0.03 | -1.89 | 1.3799999 | 1.3799999 | 1.28 | 304670 |
| 1730763300 | 1.32 | -0.02 | -1.49 | 1.31 | 1.3899999 | 1.2638 | 10076 |
| 1730500500 | 1.34 | 0.05 | 3.47 | 1.3 | 1.3899999 | 1.3 | 24984 |
| 1730414100 | 1.295 | -0.13 | -8.80 | 1.42 | 1.43 | 1.2 | 487656 |
| 1730327700 | 1.42 | 0 | 0.00 | 1.46 | 1.46 | 1.4 | 3684 |
| 1730241300 | 1.42 | -0.08 | -5.33 | 1.47 | 1.47 | 1.4 | 25027 |
| 1730154900 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5994 | 1.3799999 | 137482 |
| 1729895700 | 1.45 | 0.06 | 4.32 | 1.37 | 1.46 | 1.3401 | 111682 |
| 1729809300 | 1.3899999 | 0.1 | 7.75 | 1.35 | 1.4299 | 1.26 | 232478 |
| 1729722900 | 1.29 | -0.03 | -2.27 | 1.29 | 1.32 | 1.24 | 45515 |
| 1729636500 | 1.32 | 0.02 | 1.54 | 1.27 | 1.32 | 1.27 | 118535 |
| 1729550100 | 1.3 | -0.01 | -0.76 | 1.3 | 1.33 | 1.26 | 11566 |
| 1729290900 | 1.31 | 0.02 | 1.55 | 1.2904 | 1.3299 | 1.28 | 27726 |
| 1729204500 | 1.29 | 0.02 | 1.57 | 1.29 | 1.33 | 1.24 | 42783 |
| 1729118100 | 1.27 | 0 | 0.00 | 1.3 | 1.3 | 1.22 | 22000 |
| 1729031700 | 1.27 | 0 | 0.00 | 1.25 | 1.315 | 1.2 | 393099 |
| 1728945300 | 1.27 | -0.02 | -1.55 | 1.24 | 1.35 | 1.2 | 351092 |
| 1728686100 | 1.29 | 0.05 | 4.03 | 1.26 | 1.305 | 1.18 | 54857 |
| 1728599700 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.1901 | 23497 |
| 1728513300 | 1.24 | -0.01 | -0.80 | 1.29 | 1.29 | 1.22 | 62981 |
| 1728426900 | 1.25 | -0.07 | -5.30 | 1.29 | 1.29 | 1.25 | 24225 |
| 1728340500 | 1.32 | -0.02 | -1.49 | 1.3899999 | 1.3899999 | 1.271 | 33728 |
| 1728081300 | 1.34 | 0.05 | 3.88 | 1.3 | 1.35 | 1.2601 | 45890 |
| 1727994900 | 1.29 | -0.03 | -1.90 | 1.2652 | 1.31 | 1.26 | 21246 |
| 1727908500 | 1.315 | 0.01 | 1.15 | 1.289 | 1.34 | 1.2495 | 71635 |
| 1727822100 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3 | 1.2607 | 8361 |
| 1727735520 | 1.31 | -0.02 | -1.50 | 1.32 | 1.3299 | 1.2501 | 39622 |
| 1727476500 | 1.33 | 0.03 | 2.31 | 1.34 | 1.35 | 1.2906 | 40276 |
| 1727390100 | 1.3 | -0.01 | -0.76 | 1.31 | 1.31 | 1.27 | 60039 |
| 1727303700 | 1.31 | -0.03 | -2.24 | 1.32 | 1.33 | 1.28 | 73955 |
| 1727217300 | 1.34 | 0.03 | 2.29 | 1.3799999 | 1.41 | 1.18 | 479518 |
| 1727130900 | 1.31 | -0.02 | -1.50 | 1.3 | 1.34 | 1.29 | 96124 |
