Hot Features
프리미엄
Xunlei Ltd (XNET)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.82186234818 | 4.94 | 5.215 | 4.8 | 1140387 | 4.95523601 | DR |
| 4 | -0.83 | -14.1638225256 | 5.86 | 6.08 | 4.52 | 601363 | 5.12674519 | DR |
| 12 | -0.68 | -11.9089316988 | 5.71 | 6.8141 | 4.52 | 309465 | 5.45157392 | DR |
| 26 | -2.36 | -31.9350473613 | 7.39 | 8.29 | 4.52 | 283653 | 5.94444468 | DR |
| 52 | 0.57 | 12.7802690583 | 4.46 | 11.03 | 4.02 | 516976 | 6.97817075 | DR |
| 156 | 3.23 | 179.444444444 | 1.8 | 11.03 | 1.36 | 381677 | 5.2221814 | DR |
| 260 | 0.26 | 5.45073375262 | 4.77 | 11.03 | 0.845 | 320998 | 4.36307893 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782340500 | 4.86 | -0.03 | -0.61 | 4.86 | 5.03 | 4.8 | 306313 |
| 1782254100 | 4.89 | -0.19 | -3.74 | 4.87 | 5.08 | 4.83 | 291691 |
| 1782167700 | 5.08 | 0.12 | 2.42 | 4.92 | 5.215 | 4.905 | 244321 |
| 1781822100 | 4.96 | -0.02 | -0.40 | 4.94 | 5.03 | 4.815 | 3719222 |
| 1781735700 | 4.98 | -0.52 | -9.45 | 5.44 | 5.455 | 4.965 | 1001202 |
| 1781649300 | 5.5 | 0.18 | 3.38 | 5.35 | 5.5291 | 5.25 | 525711 |
| 1781562900 | 5.32 | 0.09 | 1.72 | 5.34 | 5.53 | 5.26 | 528864 |
| 1781303700 | 5.23 | 0.06 | 1.16 | 5.19 | 5.33 | 5.0401 | 350598 |
| 1781217300 | 5.17 | 0.23 | 4.66 | 4.96 | 5.225 | 4.85 | 370952 |
| 1781130900 | 4.94 | 0.03 | 0.61 | 4.8 | 5.15 | 4.8 | 420508 |
| 1781044500 | 4.91 | 0.09 | 1.87 | 4.82 | 5.15 | 4.6849999 | 636915 |
| 1780958100 | 4.82 | 0.16 | 3.43 | 4.68 | 4.91 | 4.61 | 277911 |
| 1780698900 | 4.66 | -0.31 | -6.24 | 4.97 | 4.97 | 4.5199999 | 374552 |
| 1780612500 | 4.97 | -0.01 | -0.20 | 4.93 | 5 | 4.82 | 282777 |
| 1780526100 | 4.98 | -0.43 | -7.95 | 5.44 | 5.44 | 4.92 | 447868 |
| 1780439700 | 5.41 | -0.57 | -9.53 | 5.9 | 5.91 | 5.41 | 424552 |
| 1780353300 | 5.98 | -0.08 | -1.32 | 6.03 | 6.08 | 5.87 | 364503 |
| 1780094100 | 6.0599999 | 0.13 | 2.19 | 5.98 | 6.08 | 5.675 | 348239 |
| 1780007700 | 5.93 | 0.4 | 7.23 | 5.86 | 5.94 | 5.58 | 509200 |
| 1779921300 | 5.53 | -0.21 | -3.66 | 5.76 | 5.7699999 | 5.35 | 293403 |
| 1779834900 | 5.74 | 0.26 | 4.74 | 5.6 | 5.87 | 5.51 | 254202 |
| 1779489300 | 5.48 | 0.01 | 0.18 | 5.32 | 5.5 | 5.2 | 445056 |
| 1779402900 | 5.47 | -0.16 | -2.84 | 5.64 | 5.67 | 5.47 | 174134 |
| 1779316500 | 5.63 | -0.07 | -1.23 | 5.68 | 5.815 | 5.55 | 199424 |
| 1779230100 | 5.7 | -0.14 | -2.40 | 5.8 | 5.83 | 5.67 | 151505 |
| 1779143700 | 5.84 | -0.03 | -0.51 | 5.91 | 6.01 | 5.7699999 | 178462 |
| 1778884500 | 5.87 | -0.36 | -5.78 | 6.05 | 6.1 | 5.86 | 80344 |
| 1778798100 | 6.23 | -0.1 | -1.58 | 6.26 | 6.265 | 6.1 | 73206 |
| 1778711700 | 6.33 | 0.38 | 6.39 | 6.03 | 6.35 | 5.87 | 206009 |
| 1778625300 | 5.95 | -0.54 | -8.32 | 6.38 | 6.41 | 5.7301 | 232204 |
| 1778538900 | 6.49 | 0.1 | 1.56 | 6.39 | 6.53 | 6.2699999 | 142400 |
| 1778279700 | 6.39 | 0.09 | 1.43 | 6.3 | 6.45 | 6.25 | 199366 |
| 1778193300 | 6.3 | -0.03 | -0.47 | 6.32 | 6.405 | 6.18 | 106407 |
| 1778106900 | 6.33 | 0.22 | 3.60 | 6.1 | 6.33 | 6.05 | 284683 |
| 1778020500 | 6.11 | -0.12 | -1.93 | 6.26 | 6.2643 | 6.03 | 128820 |
| 1777934100 | 6.23 | 0.05 | 0.81 | 6.18 | 6.4 | 6.175 | 94102 |
| 1777674900 | 6.18 | 0.1 | 1.64 | 6.09 | 6.21 | 6.08 | 125157 |
| 1777588500 | 6.08 | 0.09 | 1.50 | 6.07 | 6.13 | 5.9 | 136501 |
| 1777502100 | 5.99 | -0.31 | -4.92 | 6.3099999 | 6.34 | 5.9877 | 119683 |
| 1777415700 | 6.3 | -0.09 | -1.41 | 6.2699999 | 6.38 | 6.21 | 132551 |
| 1777329300 | 6.39 | -0.05 | -0.78 | 6.48 | 6.565 | 6.3636 | 88019 |
| 1777070100 | 6.44 | 0.08 | 1.26 | 6.38 | 6.51 | 6.3526999 | 135179 |
| 1776983700 | 6.36 | -0.4 | -5.92 | 6.7 | 6.72 | 6.2699999 | 201333 |
| 1776897300 | 6.76 | 0.21 | 3.21 | 6.61 | 6.8141 | 6.55 | 148519 |
| 1776810900 | 6.55 | 0.09 | 1.39 | 6.48 | 6.725 | 6.41 | 150732 |
| 1776724500 | 6.46 | -0.1 | -1.52 | 6.4 | 6.59 | 6.4 | 146512 |
| 1776465300 | 6.5599999 | 0.1 | 1.55 | 6.5 | 6.6199 | 6.47 | 158363 |
| 1776378900 | 6.46 | 0.16 | 2.54 | 6.3099999 | 6.46 | 6.25 | 163384 |
| 1776292500 | 6.3 | 0.11 | 1.78 | 6.25 | 6.415 | 6.2 | 191136 |
| 1776206100 | 6.19 | 0.17 | 2.82 | 6.08 | 6.25 | 6.04 | 126480 |
| 1776119700 | 6.0199999 | 0.22 | 3.79 | 5.74 | 6.0199999 | 5.73 | 169542 |
| 1775860500 | 5.8 | -0.08 | -1.36 | 5.85 | 6.03 | 5.78 | 109860 |
| 1775774100 | 5.88 | -0.03 | -0.51 | 5.86 | 5.98 | 5.85 | 119142 |
| 1775687700 | 5.91 | 0.24 | 4.23 | 5.97 | 6 | 5.835 | 139987 |
| 1775601300 | 5.67 | -0.17 | -2.91 | 5.7699999 | 5.8 | 5.5599999 | 190811 |
| 1775514900 | 5.84 | -0.03 | -0.51 | 5.88 | 5.98 | 5.8099999 | 91229 |
| 1775169300 | 5.87 | -0.06 | -1.01 | 5.71 | 5.93 | 5.55 | 125731 |
| 1775082900 | 5.93 | 0.37 | 6.65 | 5.61 | 6.08 | 5.61 | 232922 |
| 1774996500 | 5.5599999 | 0.06 | 1.09 | 5.58 | 5.71 | 5.5 | 159447 |
| 1774910100 | 5.5 | -0.08 | -1.43 | 5.59 | 5.68 | 5.44 | 258681 |
| 1774650900 | 5.58 | -0.05 | -0.89 | 5.65 | 5.8 | 5.58 | 385029 |
| 1774564500 | 5.63 | -0.27 | -4.58 | 5.75 | 5.97 | 5.62 | 302776 |
| 1774478100 | 5.9 | 0.16 | 2.79 | 5.7699999 | 5.99 | 5.7699999 | 266099 |
