Hot Features
프리미엄
Singularity Future Technology Ltd (SGLY)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -32.4324324324 | 1.48 | 1.5014 | 0.6561 | 12041456 | 1.13405834 | CS |
| 4 | -1.33 | -57.0815450644 | 2.33 | 5.49 | 0.6561 | 3764281 | 1.23394693 | CS |
| 12 | -0.72 | -41.8604651163 | 1.72 | 5.49 | 0.6561 | 1187238 | 1.24568433 | CS |
| 26 | -2.5 | -71.4285714286 | 3.5 | 7.65 | 0.6561 | 632347 | 1.64010454 | CS |
| 52 | -4.9 | -83.0508474576 | 5.9 | 7.65 | 0.6561 | 430845 | 2.3107221 | CS |
| 156 | -48.5 | -97.9797979798 | 49.5 | 198.6 | 0.6561 | 285410 | 31.37204485 | CS |
| 260 | -41 | -97.619047619 | 42 | 198.6 | 0.6561 | 311380 | 32.98634606 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.1399999 | 0.45 | 65.34 | 0.6735 | 1.5 | 0.6735 | 58783250 |
| 1738366500 | 0.6895 | -0.2169 | -23.93 | 0.9063 | 0.9111 | 0.6561 | 593952 |
| 1738280100 | 0.9064 | -0.1236 | -12.00 | 1.02 | 1.0895999 | 0.9 | 286731 |
| 1738193700 | 1.03 | -0.15 | -12.71 | 1.17 | 1.25 | 1 | 299397 |
| 1738107300 | 1.18 | -0.3 | -20.27 | 1.48 | 1.5014 | 1.15 | 243951 |
| 1738020900 | 1.48 | -0.15 | -9.20 | 1.59 | 1.6399999 | 1.48 | 214696 |
| 1737761700 | 1.6299999 | -2.07 | -55.95 | 2.29 | 2.29 | 1.57 | 915247 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | 0.1 | 2.78 | 3.33 | 5.49 | 3.1 | 1445157 |
| 1737502500 | 3.6 | 0.52 | 16.88 | 3.07 | 3.7124 | 2.8025 | 347579 |
| 1737156900 | 3.08 | 0.14 | 4.76 | 2.96 | 3.25 | 2.66 | 216926 |
| 1737070500 | 2.94 | 0.52 | 21.49 | 2.46 | 2.97 | 2.4091 | 148941 |
| 1736984100 | 2.42 | -0.03 | -1.02 | 2.45 | 2.48 | 2.3071 | 88321 |
| 1736897700 | 2.445 | 0.05 | 2.30 | 2.4 | 2.5099999 | 2.18 | 173942 |
| 1736811300 | 2.39 | 0.21 | 9.63 | 2.19 | 2.39 | 2.09 | 89962 |
| 1736552100 | 2.18 | 0.13 | 6.34 | 1.99 | 2.18 | 1.99 | 33658 |
| 1736379300 | 2.05 | -0.23 | -10.09 | 2.3 | 2.3 | 1.98 | 41346 |
| 1736292900 | 2.2799999 | -0.05 | -2.15 | 2.33 | 2.4328 | 2.2799999 | 69724 |
| 1736206500 | 2.33 | 0.29 | 14.22 | 2.07 | 2.445 | 2.07 | 141614 |
| 1735947300 | 2.04 | 0.17 | 9.09 | 1.87 | 2.13 | 1.87 | 75219 |
| 1735860900 | 1.87 | 0.25 | 15.43 | 1.62 | 2.0178 | 1.62 | 121101 |
| 1735688100 | 1.62 | 0.01 | 0.62 | 1.59 | 1.69 | 1.58 | 53719 |
| 1735601700 | 1.61 | 0.06 | 3.87 | 1.53 | 1.7 | 1.4 | 88147 |
| 1735342500 | 1.55 | 0.1 | 6.90 | 1.47 | 1.55 | 1.47 | 19106 |
| 1735256100 | 1.45 | -0.06 | -3.97 | 1.49 | 1.5305 | 1.45 | 9151 |
| 1735077840 | 1.51 | 0.04 | 2.72 | 1.47 | 1.51 | 1.47 | 3701 |
| 1734996900 | 1.47 | -0.08 | -5.16 | 1.53 | 1.55 | 1.3846 | 9098 |
| 1734737700 | 1.55 | -0.03 | -1.90 | 1.55 | 1.57 | 1.44 | 18656 |
| 1734651300 | 1.58 | 0 | 0.00 | 1.61 | 1.61 | 1.58 | 11306 |
| 1734564900 | 1.58 | -0.06 | -3.72 | 1.65 | 1.66 | 1.58 | 6603 |
| 1734478500 | 1.641 | -0.02 | -1.01 | 1.65 | 1.6996 | 1.62 | 9559 |
| 1734392100 | 1.6577 | 0.02 | 1.08 | 1.71 | 1.71 | 1.6126 | 19753 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.65 | 1.65 | 1.58 | 6465 |
| 1734046500 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.71 | 1.6 | 9588 |
| 1733960100 | 1.62 | -0.07 | -4.14 | 1.62 | 1.7 | 1.62 | 3404 |
| 1733873700 | 1.69 | 0.08 | 4.97 | 1.61 | 1.72 | 1.58 | 14472 |
| 1733787300 | 1.61 | 0.04 | 2.55 | 1.59 | 1.6299999 | 1.57 | 13227 |
| 1733528100 | 1.57 | 0.01 | 0.64 | 1.59 | 1.59 | 1.54 | 7753 |
| 1733441700 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.6399999 | 1.5 | 13443 |
| 1733355300 | 1.61 | -0.08 | -4.73 | 1.6 | 1.6571 | 1.56 | 19221 |
| 1733268900 | 1.69 | 0.12 | 7.64 | 1.58 | 1.73 | 1.58 | 13888 |
| 1733182500 | 1.57 | -0.09 | -5.42 | 1.66 | 1.66 | 1.5021 | 43972 |
| 1732917840 | 1.66 | 0 | 0.00 | 1.73 | 1.73 | 1.6 | 25359 |
| 1732750500 | 1.66 | -0.01 | -0.60 | 1.73 | 1.7358 | 1.66 | 6928 |
| 1732664100 | 1.67 | 0.01 | 0.60 | 1.68 | 1.74 | 1.66 | 9071 |
| 1732577700 | 1.66 | 0.05 | 3.11 | 1.69 | 1.73 | 1.66 | 12077 |
| 1732318500 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6459 | 1.45 | 13268 |
| 1732232100 | 1.5 | -0.09 | -5.66 | 1.59 | 1.6 | 1.41 | 27059 |
| 1732145700 | 1.59 | -0.05 | -3.05 | 1.75 | 1.75 | 1.53 | 44249 |
| 1732059300 | 1.6399999 | 0.01 | 0.61 | 1.79 | 1.79 | 1.6 | 30252 |
| 1731972900 | 1.6299999 | -0.14 | -7.91 | 1.91 | 2.05 | 1.6299999 | 53534 |
| 1731713700 | 1.77 | -0.4 | -18.43 | 2.31 | 2.31 | 1.61 | 123363 |
| 1731627300 | 2.17 | 0.1 | 4.83 | 2.05 | 2.35 | 2.05 | 60795 |
| 1731540900 | 2.07 | 0.31 | 17.61 | 1.72 | 2.1 | 1.6937 | 116479 |
| 1731454500 | 1.76 | 0.02 | 1.15 | 1.72 | 1.85 | 1.66 | 37451 |
| 1731368100 | 1.74 | 0.06 | 3.57 | 1.76 | 1.81 | 1.65 | 36691 |
| 1731108900 | 1.68 | -0.07 | -3.72 | 1.73 | 1.75 | 1.67 | 3018 |
| 1731022500 | 1.745 | 0.02 | 1.16 | 1.8 | 1.8 | 1.66 | 13613 |
| 1730936100 | 1.725 | 0.08 | 4.55 | 1.73 | 1.73 | 1.6299999 | 6067 |
| 1730849700 | 1.65 | 0.07 | 4.43 | 1.57 | 1.68 | 1.56 | 7466 |
| 1730763300 | 1.58 | -0.07 | -4.24 | 1.65 | 1.73 | 1.52 | 43335 |
