Hot Features
프리미엄
Bright Scholar Education Holdings Limited (BEDU)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.588235294118 | 1.7 | 1.94 | 1.47 | 4081 | 1.69658034 | DR |
| 4 | -0.33 | -16.3366336634 | 2.02 | 2.02 | 1.35 | 20983 | 1.59319575 | DR |
| 12 | -0.3 | -15.0753768844 | 1.99 | 2.16 | 1.35 | 10302 | 1.7140253 | DR |
| 26 | -0.31 | -15.5 | 2 | 2.41 | 1.35 | 7805 | 1.8414204 | DR |
| 52 | 0.17 | 11.1842105263 | 1.52 | 3.23 | 1.35 | 8632 | 1.93199192 | DR |
| 156 | 0.65 | 62.5 | 1.04 | 3.55 | 0.5111 | 29734 | 0.9967574 | DR |
| 260 | -7.96 | -82.4870466321 | 9.65 | 9.75 | 0.5111 | 36420 | 3.25587647 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 1137 |
| 1737070800 | 1.69 | -0.11 | -5.85 | 1.76 | 1.76 | 1.62 | 71 |
| 1736984400 | 1.795 | 0 | 0.28 | 1.94 | 1.94 | 1.68 | 2927 |
| 1736898000 | 1.79 | 0.32 | 21.77 | 1.5 | 1.7965 | 1.5 | 6535 |
| 1736811600 | 1.47 | -0.27 | -15.52 | 1.74 | 1.74 | 1.47 | 5075 |
| 1736552400 | 1.74 | 0.04 | 2.35 | 1.7 | 1.81 | 1.68 | 5698 |
| 1736379600 | 1.7 | -0 | -0.18 | 1.72 | 1.8 | 1.6725 | 10182 |
| 1736293200 | 1.7031 | 0.02 | 1.07 | 1.74 | 1.82 | 1.7031 | 24555 |
| 1736206800 | 1.685 | 0.01 | 0.30 | 1.78 | 1.79 | 1.685 | 1476 |
| 1735947600 | 1.68 | 0.03 | 1.82 | 1.68 | 1.75 | 1.67 | 2561 |
| 1735861200 | 1.65 | -0.07 | -4.07 | 1.72 | 1.72 | 1.65 | 407 |
| 1735688400 | 1.72 | 0.01 | 0.58 | 1.71 | 1.75 | 1.5399 | 33086 |
| 1735602000 | 1.71 | -0.05 | -2.84 | 1.79 | 1.82 | 1.6148 | 9725 |
| 1735342800 | 1.76 | 0.02 | 1.15 | 1.67 | 1.81 | 1.67 | 19444 |
| 1735256400 | 1.74 | 0.19 | 12.26 | 1.7 | 1.79 | 1.59 | 56504 |
| 1735077840 | 1.55 | 0.12 | 8.39 | 1.36 | 1.605 | 1.36 | 19591 |
| 1734997200 | 1.43 | -0.42 | -22.70 | 1.92 | 1.945 | 1.35 | 150044 |
| 1734738000 | 1.85 | -0.07 | -3.65 | 1.9164 | 1.9164 | 1.82 | 8239 |
| 1734651600 | 1.92 | -0.08 | -4.00 | 2.07 | 2.07 | 1.92 | 709 |
| 1734565200 | 2 | -0.04 | -1.96 | 2.06 | 2.07 | 2 | 3340 |
| 1734478800 | 2.04 | 0.06 | 3.03 | 1.98 | 2.15 | 1.9 | 9529 |
| 1734392400 | 1.98 | 0.01 | 0.51 | 1.915 | 2.16 | 1.87 | 21727 |
| 1734133200 | 1.97 | 0.06 | 3.14 | 1.875 | 1.97 | 1.83 | 2474 |
| 1734046800 | 1.91 | 0.01 | 0.53 | 1.9 | 2.16 | 1.76 | 38872 |
| 1733960400 | 1.9 | 0.13 | 7.34 | 1.86 | 2.12 | 1.7699 | 38561 |
| 1733874000 | 1.77 | -0.08 | -4.10 | 1.85 | 1.85 | 1.77 | 41 |
| 1733787600 | 1.8457 | -0.01 | -0.77 | 1.8495 | 1.86 | 1.8429 | 13444 |
| 1733528400 | 1.86 | -0.01 | -0.69 | 1.8273 | 1.86 | 1.82 | 8780 |
| 1733442000 | 1.873 | 0 | 0.00 | 1.8 | 1.873 | 1.8 | 156 |
| 1733355600 | 1.873 | 0.02 | 1.07 | 1.83 | 1.873 | 1.83 | 1151 |
| 1733269200 | 1.8532 | 0.01 | 0.72 | 1.8532 | 1.8532 | 1.82 | 127 |
| 1733182800 | 1.84 | 0.09 | 5.14 | 1.83 | 1.84 | 1.82 | 4127 |
| 1732917840 | 1.75 | -0.1 | -5.41 | 1.75 | 1.75 | 1.75 | 2 |
| 1732750800 | 1.85 | 0.02 | 1.09 | 1.885 | 1.925 | 1.85 | 2040 |
| 1732664400 | 1.83 | -0.02 | -1.22 | 1.83 | 1.83 | 1.83 | 106 |
| 1732578000 | 1.8526 | 0.02 | 1.23 | 1.89 | 1.99 | 1.85 | 10433 |
| 1732318800 | 1.83 | 0 | 0.00 | 1.8294 | 1.92 | 1.81 | 14883 |
| 1732232400 | 1.83 | -0.03 | -1.61 | 1.93 | 1.93 | 1.83 | 1260 |
| 1732146000 | 1.86 | -0.05 | -2.62 | 1.925 | 1.98 | 1.83 | 8070 |
| 1732059600 | 1.91 | -0.04 | -2.06 | 1.91 | 1.955 | 1.91 | 1108 |
| 1731973200 | 1.9501 | 0.02 | 1.04 | 1.89 | 1.96 | 1.85 | 3953 |
| 1731714000 | 1.93 | -0.02 | -1.03 | 1.78 | 1.93 | 1.78 | 2589 |
| 1731627600 | 1.95 | 0.02 | 1.04 | 1.88 | 1.96 | 1.848 | 8536 |
| 1731541200 | 1.93 | 0.03 | 1.58 | 1.92 | 1.93 | 1.92 | 2106 |
| 1731454800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 117 |
| 1731368400 | 1.9 | 0.02 | 1.06 | 1.96 | 2 | 1.88 | 4140 |
| 1731109200 | 1.88 | -0.12 | -6.00 | 1.9 | 1.9 | 1.88 | 441 |
| 1731022800 | 2 | 0.1 | 5.26 | 2 | 2 | 1.93 | 173 |
| 1730936400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 266 |
| 1730850000 | 1.9 | -0.06 | -3.06 | 2 | 2 | 1.9 | 991 |
| 1730763600 | 1.96 | 0.02 | 0.88 | 2.0299999 | 2.1385 | 1.91 | 4672 |
| 1730500800 | 1.9429 | -0.06 | -2.86 | 1.99 | 1.99 | 1.9 | 800 |
| 1730414400 | 2 | 0.14 | 7.53 | 1.93 | 2.0752 | 1.8671 | 5615 |
| 1730328000 | 1.86 | -0.04 | -2.11 | 1.9884 | 2.04 | 1.86 | 2742 |
| 1730241600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 134 |
| 1730155200 | 1.9 | 0 | 0.00 | 2.0299999 | 2.0299999 | 1.9 | 230 |
| 1729896000 | 1.9 | 0 | 0.00 | 1.99 | 1.99 | 1.9 | 139 |
| 1729809600 | 1.9 | -0.05 | -2.56 | 1.99 | 1.9901 | 1.9 | 3906 |
| 1729723200 | 1.95 | 0 | 0.00 | 1.99 | 1.99 | 1.91 | 307 |
| 1729636800 | 1.95 | -0.05 | -2.50 | 2 | 2.0013 | 1.95 | 3146 |
| 1729550400 | 2 | 0 | 0.00 | 2.13 | 2.13 | 2 | 1074 |
