Hot Features
프리미엄
Viomi Technology Company Ltd (VIOT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.83 | 0.23 | 14.38 | 1.59 | 1.878 | 1.55 | 410784 |
| 1741646100 | 1.6 | 0.06 | 3.90 | 1.5505 | 1.6636 | 1.5505 | 117116 |
| 1741390500 | 1.54 | -0.05 | -3.14 | 1.6299999 | 1.6695 | 1.54 | 75048 |
| 1741304100 | 1.59 | -0.09 | -5.36 | 1.66 | 1.7 | 1.57 | 108793 |
| 1741217700 | 1.68 | 0.11 | 7.01 | 1.52 | 1.68 | 1.49 | 87405 |
| 1741131300 | 1.5699 | -0.02 | -1.26 | 1.56 | 1.5699 | 1.47 | 83510 |
| 1741044900 | 1.59 | 0.03 | 1.92 | 1.54 | 1.6399999 | 1.54 | 84401 |
| 1740785700 | 1.56 | -0.06 | -3.70 | 1.6 | 1.62 | 1.5501 | 85827 |
| 1740699300 | 1.62 | 0.1 | 6.58 | 1.46 | 1.6399999 | 1.46 | 55411 |
| 1740612900 | 1.52 | 0.01 | 0.66 | 1.48 | 1.6761 | 1.45 | 186337 |
| 1740526500 | 1.51 | -0.03 | -1.95 | 1.56 | 1.565 | 1.4801 | 94815 |
| 1740440100 | 1.54 | -0.07 | -4.35 | 1.6 | 1.6 | 1.54 | 31511 |
| 1740180900 | 1.61 | 0.03 | 1.90 | 1.6 | 1.7151 | 1.58 | 68549 |
| 1740094500 | 1.58 | -0.08 | -4.82 | 1.59 | 1.78 | 1.57 | 89452 |
| 1740008100 | 1.66 | -0.07 | -4.05 | 1.75 | 1.77 | 1.6101 | 143250 |
| 1739921700 | 1.73 | 0.21 | 13.82 | 1.55 | 1.78 | 1.54 | 129770 |
| 1739576100 | 1.52 | 0 | 0.00 | 1.52 | 1.55 | 1.5 | 101194 |
| 1739489700 | 1.52 | 0.05 | 3.75 | 1.37 | 1.54 | 1.37 | 99266 |
| 1739403300 | 1.465 | 0.13 | 9.33 | 1.33 | 1.5 | 1.31 | 168015 |
| 1739316900 | 1.34 | -0.02 | -1.47 | 1.37 | 1.37 | 1.26 | 133713 |
| 1739230500 | 1.36 | 0 | 0.00 | 1.34 | 1.3899999 | 1.33 | 51326 |
| 1738971300 | 1.36 | 0.03 | 2.26 | 1.36 | 1.3899999 | 1.325 | 44759 |
| 1738884900 | 1.33 | -0.02 | -1.48 | 1.34 | 1.4 | 1.32 | 53032 |
| 1738798500 | 1.35 | -0.03 | -2.17 | 1.36 | 1.3799999 | 1.35 | 46027 |
| 1738712100 | 1.3799999 | 0.02 | 1.47 | 1.33 | 1.4228 | 1.33 | 62589 |
| 1738625700 | 1.36 | 0.06 | 4.62 | 1.3799999 | 1.3799999 | 1.3 | 68285 |
| 1738366500 | 1.3 | -0.11 | -7.80 | 1.43 | 1.44 | 1.28 | 204837 |
| 1738280100 | 1.41 | -0.06 | -4.08 | 1.48 | 1.48 | 1.4 | 84579 |
| 1738193700 | 1.47 | 0.01 | 0.68 | 1.42 | 1.47 | 1.4101 | 57919 |
| 1738107300 | 1.46 | 0.02 | 1.39 | 1.36 | 1.51 | 1.36 | 63002 |
| 1738020900 | 1.44 | -0 | -0.21 | 1.47 | 1.4749 | 1.34 | 79249 |
| 1737761700 | 1.443 | -0.06 | -3.80 | 1.48 | 1.49 | 1.3799999 | 80464 |
| 1737675300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737588900 | 1.5 | 0.16 | 11.94 | 1.35 | 1.52 | 1.35 | 97013 |
| 1737502500 | 1.34 | -0.06 | -4.29 | 1.45 | 1.49 | 1.2931999 | 124889 |
| 1737156900 | 1.4 | -0.04 | -2.57 | 1.48 | 1.5049999 | 1.4 | 123321 |
| 1737070500 | 1.437 | 0.21 | 16.83 | 1.27 | 1.45 | 1.26 | 174367 |
| 1736984100 | 1.23 | -0.09 | -6.82 | 1.35 | 1.4 | 1.2101 | 136455 |
| 1736897700 | 1.32 | -0.03 | -2.22 | 1.36 | 1.47 | 1.26 | 147075 |
| 1736811300 | 1.35 | -0.14 | -9.40 | 1.49 | 1.49 | 1.32 | 156957 |
| 1736552100 | 1.49 | 0.01 | 0.68 | 1.48 | 1.52 | 1.45 | 99241 |
| 1736379300 | 1.48 | -0.04 | -2.63 | 1.5 | 1.53 | 1.43 | 118964 |
| 1736292900 | 1.52 | 0.02 | 1.33 | 1.48 | 1.53 | 1.41 | 131162 |
| 1736206500 | 1.5 | 0.06 | 4.17 | 1.45 | 1.5086 | 1.43 | 141986 |
| 1735947300 | 1.44 | -0.09 | -5.88 | 1.4945 | 1.4945 | 1.41 | 79096 |
| 1735860900 | 1.53 | 0.07 | 4.79 | 1.49 | 1.5898 | 1.41 | 130099 |
| 1735688100 | 1.46 | 0.01 | 0.69 | 1.44 | 1.4927999 | 1.41 | 85354 |
| 1735601700 | 1.45 | 0.08 | 5.84 | 1.435 | 1.45 | 1.37 | 102942 |
| 1735342500 | 1.37 | -0.09 | -6.16 | 1.485 | 1.51 | 1.35 | 215599 |
| 1735256100 | 1.46 | -0.04 | -2.67 | 1.52 | 1.52 | 1.3899999 | 223750 |
| 1735077840 | 1.5 | 0.1 | 7.14 | 1.43 | 1.5 | 1.36 | 79187 |
| 1734996900 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.49 | 1.3 | 156748 |
| 1734737700 | 1.41 | -0.04 | -2.76 | 1.4063 | 1.54 | 1.4 | 174637 |
| 1734651300 | 1.45 | -0.02 | -1.36 | 1.46 | 1.52 | 1.45 | 158128 |
| 1734564900 | 1.47 | -0.03 | -2.00 | 1.49 | 1.545 | 1.41 | 158740 |
| 1734478500 | 1.5 | 0.05 | 3.45 | 1.53 | 1.53 | 1.44 | 121855 |
| 1734392100 | 1.45 | -0.11 | -7.23 | 1.6 | 1.61 | 1.45 | 161241 |
| 1734132900 | 1.563 | -0.02 | -1.08 | 1.56 | 1.62 | 1.53 | 119743 |
| 1734046500 | 1.58 | 0.01 | 0.64 | 1.5705 | 1.62 | 1.5149999 | 129281 |
