Hot Features
프리미엄
Zapp Electric Vehicles Group Ltd (ZAPP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0308 | -3.59939231039 | 0.8557 | 0.86 | 0.765 | 110977 | 0.80842689 | CS |
| 4 | -0.4451 | -35.0472440945 | 1.27 | 1.31 | 0.7299 | 565095 | 1.01356371 | CS |
| 12 | -0.6851 | -45.3708609272 | 1.51 | 1.87 | 0.7299 | 738527 | 1.28964278 | CS |
| 26 | -3.2251 | -79.6320987654 | 4.05 | 4.1 | 0.7299 | 397085 | 1.56459338 | CS |
| 52 | -4.5291 | -84.5928277923 | 5.354 | 19.1 | 0.7 | 2289657 | 6.10559557 | CS |
| 156 | -138.9751 | -99.4099427754 | 139.8 | 200 | 0.7 | 1401795 | 6.87846885 | CS |
| 260 | -138.9751 | -99.4099427754 | 139.8 | 200 | 0.7 | 1401795 | 6.87846885 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.789699 | -0.020301 | -2.51 | 0.801 | 0.81 | 0.771 | 90415 |
| 1740699300 | 0.81 | -0.021 | -2.53 | 0.8449 | 0.8449 | 0.7805 | 101605 |
| 1740612900 | 0.831 | 0.021 | 2.59 | 0.8199999 | 0.859653 | 0.801 | 78379 |
| 1740526500 | 0.81 | 0.0079 | 0.98 | 0.7857 | 0.86 | 0.78 | 85984 |
| 1740440100 | 0.8021 | 0.0021 | 0.26 | 0.8253 | 0.8398 | 0.765 | 160730 |
| 1740180900 | 0.8 | -0.0178 | -2.18 | 0.8557 | 0.8557 | 0.78 | 124260 |
| 1740094500 | 0.8178 | -0.0162 | -1.94 | 0.845 | 0.852229 | 0.78 | 125151 |
| 1740008100 | 0.834 | -0.0463 | -5.26 | 0.8803 | 0.91 | 0.83 | 159929 |
| 1739921700 | 0.8803 | -0.0287 | -3.16 | 0.93 | 0.9366 | 0.875 | 193313 |
| 1739576100 | 0.909 | 0.059101 | 6.95 | 0.832488 | 0.95 | 0.832488 | 323217 |
| 1739489700 | 0.849899 | 0.050099 | 6.26 | 0.8 | 0.88 | 0.7901 | 371468 |
| 1739403300 | 0.7998 | 0.0498 | 6.64 | 0.75 | 0.81 | 0.74 | 197787 |
| 1739316900 | 0.75 | -0.043 | -5.42 | 0.787 | 0.79 | 0.75 | 151849 |
| 1739230500 | 0.793 | -0.004 | -0.50 | 0.76 | 0.83 | 0.753 | 308124 |
| 1738971300 | 0.797 | -0.0331 | -3.99 | 0.8189 | 0.829 | 0.77 | 272714 |
| 1738884900 | 0.8300999 | 0.0066999 | 0.81 | 0.8212 | 0.8795 | 0.8199999 | 288066 |
| 1738798500 | 0.8234 | -0.1066 | -11.46 | 0.8966 | 0.91 | 0.805 | 606177 |
| 1738712100 | 0.93 | -0.055 | -5.58 | 0.92 | 1.01 | 0.91 | 548833 |
| 1738625700 | 0.985 | -0.215 | -17.92 | 1.12 | 1.18 | 0.7299 | 2168862 |
| 1738366500 | 1.2 | -0.21 | -14.89 | 1.27 | 1.31 | 1.1299999 | 4251715 |
| 1738280100 | 1.41 | 0.38 | 36.89 | 1.04 | 1.65 | 1.03 | 23427972 |
| 1738193700 | 1.03 | -0.03 | -2.83 | 1.1 | 1.1 | 1.03 | 53114 |
| 1738107300 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1 | 89626 |
| 1738020900 | 1.08 | 0 | 0.00 | 1.12 | 1.12 | 1.07 | 61159 |
| 1737761700 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.06 | 107472 |
| 1737675300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737588900 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1299999 | 1.07 | 101622 |
| 1737502500 | 1.09 | -0.03 | -2.68 | 1.11 | 1.12 | 1.07 | 115192 |
| 1737156900 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.1399999 | 1.07 | 98126 |
| 1737070500 | 1.1 | 0.03 | 2.73 | 1.1 | 1.11 | 1.07 | 182786 |
| 1736984100 | 1.0708 | -0.02 | -1.76 | 1.1 | 1.12 | 1.06 | 129772 |
| 1736897700 | 1.09 | -0.07 | -6.03 | 1.18 | 1.18 | 1.06 | 238487 |
| 1736811300 | 1.16 | -0.02 | -1.69 | 1.15 | 1.1999 | 1.1001 | 141651 |
| 1736552100 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.15 | 113259 |
| 1736379300 | 1.2 | -0.16 | -11.76 | 1.31 | 1.315 | 1.18 | 298620 |
| 1736292900 | 1.36 | -0.07 | -4.90 | 1.3799999 | 1.42 | 1.3 | 212830 |
| 1736206500 | 1.43 | 0.04 | 2.88 | 1.41 | 1.47 | 1.3 | 332629 |
| 1735947300 | 1.3899999 | 0.09 | 6.92 | 1.3499 | 1.3899999 | 1.3 | 299850 |
| 1735860900 | 1.3 | 0.03 | 2.36 | 1.315 | 1.33 | 1.2018 | 198748 |
| 1735688100 | 1.27 | 0.02 | 1.60 | 1.28 | 1.2987 | 1.2286999 | 114814 |
| 1735601700 | 1.25 | -0.05 | -3.85 | 1.27 | 1.305 | 1.16 | 283202 |
| 1735342500 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.3899999 | 1.26 | 176924 |
| 1735256100 | 1.3899999 | 0.1 | 7.75 | 1.29 | 1.4 | 1.26 | 240997 |
| 1735077840 | 1.29 | 0 | 0.00 | 1.3 | 1.32 | 1.25 | 107547 |
| 1734996900 | 1.29 | 0 | 0.00 | 1.33 | 1.34 | 1.2541 | 201040 |
| 1734737700 | 1.29 | -0.01 | -0.77 | 1.31 | 1.3899 | 1.22 | 208177 |
| 1734651300 | 1.3 | -0.15 | -10.34 | 1.53 | 1.58 | 1.2619 | 359861 |
| 1734564900 | 1.45 | -0.01 | -0.68 | 1.49 | 1.59 | 1.4 | 145698 |
| 1734478500 | 1.46 | -0.2 | -12.05 | 1.6201 | 1.6399999 | 1.32 | 281780 |
| 1734392100 | 1.66 | -0.08 | -4.60 | 1.72 | 1.87 | 1.5734 | 292885 |
| 1734132900 | 1.74 | 0.15 | 9.43 | 1.55 | 1.74 | 1.55 | 114389 |
| 1734046500 | 1.59 | 0.04 | 2.58 | 1.5551 | 1.62 | 1.53 | 62371 |
| 1733960100 | 1.55 | 0 | 0.00 | 1.57 | 1.57 | 1.5 | 45860 |
| 1733873700 | 1.55 | -0.02 | -1.27 | 1.58 | 1.59 | 1.52 | 43654 |
| 1733787300 | 1.57 | 0.02 | 1.29 | 1.59 | 1.6137 | 1.52 | 64480 |
| 1733528100 | 1.55 | 0.06 | 4.03 | 1.48 | 1.55 | 1.42 | 139129 |
| 1733441700 | 1.49 | 0.03 | 2.05 | 1.4601 | 1.52 | 1.4 | 130463 |
| 1733355300 | 1.46 | -0.05 | -3.31 | 1.57 | 1.58 | 1.44 | 124706 |
| 1733268900 | 1.51 | -0.2 | -11.70 | 1.692 | 1.721 | 1.47 | 202310 |
| 1733182500 | 1.71 | -0.07 | -3.93 | 1.7808 | 1.8 | 1.66 | 157557 |
