Hot Features
프리미엄
MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.079 | 10.3947368421 | 0.76 | 0.8453 | 0.76 | 34217 | 0.81182922 | CS |
| 4 | -0.097 | -10.3632478632 | 0.936 | 0.9567 | 0.680101 | 75330 | 0.84916397 | CS |
| 12 | -0.421 | -33.4126984127 | 1.26 | 1.32 | 0.680101 | 58789 | 0.95835474 | CS |
| 26 | -0.451 | -34.9612403101 | 1.29 | 1.77 | 0.680101 | 55093 | 1.1189652 | CS |
| 52 | -2.921 | -77.6861702128 | 3.76 | 6.239992 | 0.680101 | 328022 | 3.12557311 | CS |
| 156 | -9.801 | -92.1146616541 | 10.64 | 52 | 0.680101 | 269252 | 7.82029376 | CS |
| 260 | -34.361 | -97.6164772727 | 35.2 | 464 | 0.680101 | 367828 | 35.85354238 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.839 | 0.0170001 | 2.07 | 0.7903 | 0.84 | 0.7813 | 16885 |
| 1738107300 | 0.8219999 | 0.0276999 | 3.49 | 0.8 | 0.8453 | 0.781 | 26551 |
| 1738020900 | 0.7943 | -0.0157 | -1.94 | 0.7857 | 0.83 | 0.7705999 | 35536 |
| 1737761700 | 0.81 | -0.059 | -6.79 | 0.76 | 0.8119 | 0.76 | 57896 |
| 1737675300 | 0.869 | 0 | 0.00 | 0.869 | 0.869 | 0.869 | 0 |
| 1737588900 | 0.869 | 0 | 0.00 | 0.8429 | 0.9567 | 0.8422 | 55946 |
| 1737502500 | 0.869 | 0.012 | 1.40 | 0.88 | 0.88 | 0.8107 | 84614 |
| 1737156900 | 0.857 | 0.1670001 | 24.20 | 0.6899999 | 0.94 | 0.685 | 531081 |
| 1737070500 | 0.6899999 | -0.0346 | -4.78 | 0.73 | 0.73 | 0.6899999 | 16532 |
| 1736984100 | 0.7246 | -0.0353 | -4.65 | 0.741 | 0.741 | 0.680101 | 23413 |
| 1736897700 | 0.7599 | -0.0001 | -0.01 | 0.81 | 0.8499 | 0.742 | 19038 |
| 1736811300 | 0.76 | -0.0504 | -6.22 | 0.8104 | 0.8399 | 0.76 | 22352 |
| 1736552100 | 0.8104 | -0.0246 | -2.95 | 0.85 | 0.85 | 0.8101 | 17937 |
| 1736379300 | 0.835 | -0.015 | -1.76 | 0.85 | 0.8778 | 0.83 | 19074 |
| 1736292900 | 0.85 | -0.02 | -2.30 | 0.86 | 0.8797 | 0.83 | 54454 |
| 1736206500 | 0.87 | 0.0001 | 0.01 | 0.8699 | 0.9 | 0.845 | 47388 |
| 1735947300 | 0.8699 | -0.0111 | -1.26 | 0.9 | 0.9 | 0.8199 | 61899 |
| 1735860900 | 0.881 | -0.106 | -10.74 | 0.936 | 0.938499 | 0.8689 | 190016 |
| 1735688100 | 0.987 | 0.0069 | 0.70 | 1.12 | 1.12 | 0.98 | 1267055 |
| 1735601700 | 0.9801 | -0.0699 | -6.66 | 0.97 | 1.0716 | 0.97 | 6737 |
| 1735342500 | 1.05 | 0 | 0.00 | 1.03 | 1.09 | 0.95 | 23779 |
| 1735256100 | 1.05 | 0.01 | 1.17 | 1.05 | 1.078 | 1 | 11090 |
| 1735077840 | 1.0379 | 0.16 | 17.93 | 0.9697 | 1.0452999 | 0.9118 | 44524 |
| 1734996900 | 0.8801 | 0.0001 | 0.01 | 0.93 | 0.93 | 0.8801 | 2345 |
| 1734737700 | 0.88 | -0.07 | -7.37 | 0.94 | 0.9495 | 0.855001 | 36905 |
| 1734651300 | 0.95 | -0.08 | -7.77 | 1.04 | 1.06 | 0.95 | 11202 |
| 1734564900 | 1.03 | -0.13 | -11.21 | 1.2 | 1.2 | 1 | 53902 |
| 1734478500 | 1.16 | 0 | 0.00 | 1.1299999 | 1.2 | 1.1 | 18089 |
| 1734392100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.22 | 1.12 | 25597 |
| 1734132900 | 1.19 | -0.03 | -2.17 | 1.2 | 1.25 | 1.158 | 20450 |
| 1734046500 | 1.2164 | 0.02 | 1.37 | 1.2 | 1.2164 | 1.16 | 10083 |
| 1733960100 | 1.2 | 0.04 | 3.45 | 1.1 | 1.24 | 1.1 | 15191 |
| 1733873700 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.25 | 1.099 | 28839 |
| 1733787300 | 1.15 | 0.06 | 5.58 | 1.1299999 | 1.2 | 1.04 | 71942 |
| 1733528100 | 1.0892 | -0.01 | -0.98 | 1.06 | 1.1399999 | 1.06 | 708 |
| 1733441700 | 1.1 | -0.03 | -2.65 | 1.11 | 1.1399999 | 1.1 | 5929 |
| 1733355300 | 1.1299999 | 0.01 | 0.89 | 1.09 | 1.175 | 1.09 | 31353 |
| 1733268900 | 1.12 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 20319 |
| 1733182500 | 1.12 | 0.03 | 2.75 | 1.07 | 1.12 | 1.03 | 21226 |
| 1732917840 | 1.09 | -0.02 | -1.80 | 1.11 | 1.1499 | 1.08 | 9602 |
| 1732750500 | 1.11 | 0.01 | 0.91 | 1.1 | 1.151 | 1.0801 | 19475 |
| 1732664100 | 1.1 | -0.01 | -0.90 | 1.07 | 1.15 | 1.07 | 4251 |
| 1732577700 | 1.11 | 0.02 | 1.83 | 1.12 | 1.12 | 1.07 | 6772 |
| 1732318500 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.07 | 17233 |
| 1732232100 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.18 | 1.1 | 12567 |
| 1732145700 | 1.1399999 | 0.02 | 2.24 | 1.1399999 | 1.151 | 1.09 | 20375 |
| 1732059300 | 1.115 | 0 | 0.45 | 1.06 | 1.115 | 1.06 | 1994 |
| 1731972900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.05 | 17237 |
| 1731713700 | 1.11 | -0.07 | -5.93 | 1.15 | 1.2 | 1.1 | 23095 |
| 1731627300 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2381 | 1.15 | 7650 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.25 | 1.19 | 15632 |
| 1731454500 | 1.24 | -0.03 | -2.36 | 1.21 | 1.29 | 1.2 | 19174 |
| 1731368100 | 1.27 | 0.02 | 1.60 | 1.2 | 1.32 | 1.2 | 12582 |
| 1731108900 | 1.25 | -0.02 | -1.57 | 1.25 | 1.2814 | 1.225 | 16406 |
| 1731022500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.2891 | 1.26 | 4245 |
| 1730936100 | 1.26 | -0.07 | -5.26 | 1.25 | 1.29 | 1.2401 | 14241 |
| 1730849700 | 1.33 | 0.09 | 7.26 | 1.26 | 1.33 | 1.24 | 35411 |
| 1730763300 | 1.24 | -0.02 | -1.59 | 1.24 | 1.3 | 1.24 | 11238 |
| 1730500500 | 1.26 | -0.02 | -1.18 | 1.26 | 1.3899999 | 1.26 | 2630 |
| 1730414100 | 1.275 | -0.12 | -8.27 | 1.41 | 1.42 | 1.27 | 23625 |
| 1730327700 | 1.3899999 | -0.03 | -2.11 | 1.3799999 | 1.45 | 1.3702 | 11474 |
