Hot Features
프리미엄
KE Holdings Inc (BEKE)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.3326987149 | 21.01 | 21.24 | 19.4 | 9709604 | 20.03047256 | CS |
| 4 | 3.69 | 21.6549295775 | 17.04 | 21.36 | 16.42 | 8555250 | 18.83894546 | CS |
| 12 | 1.81 | 9.5665961945 | 18.92 | 22.5 | 16.05 | 7010492 | 18.58498199 | CS |
| 26 | 6.17 | 42.3763736264 | 14.56 | 26.045 | 13.28 | 9806842 | 19.87796347 | CS |
| 52 | 6.45 | 45.1680672269 | 14.28 | 26.045 | 12.44 | 9044767 | 17.66540952 | CS |
| 156 | 0.92 | 4.64411913175 | 19.81 | 26.045 | 7.31 | 10449842 | 15.90881692 | CS |
| 260 | -13.08 | -38.6867790594 | 33.81 | 79.4 | 7.31 | 9351165 | 20.55554955 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 20.9 | 0.68 | 3.36 | 20.71 | 21.385 | 20.65 | 8917321 |
| 1740094800 | 20.22 | 0.2 | 1.00 | 20.6 | 21.14 | 19.86 | 8379199 |
| 1740008400 | 20.02 | 0.41 | 2.09 | 20.6 | 20.62 | 19.91 | 9499529 |
| 1739922000 | 19.61 | -0.89 | -4.34 | 20.59 | 20.6 | 19.4 | 12730059 |
| 1739576400 | 20.5 | 0.11 | 0.54 | 21.01 | 21.035 | 20.17 | 8229629 |
| 1739490000 | 20.39 | -0.13 | -0.63 | 20.06 | 20.395 | 19.89 | 11399866 |
| 1739403600 | 20.52 | 1.05 | 5.39 | 21.04 | 21.36 | 20.46 | 16437916 |
| 1739317200 | 19.47 | 0.46 | 2.42 | 18.98 | 19.5699 | 18.86 | 14583791 |
| 1739230800 | 19.01 | 1.09 | 6.08 | 18.46 | 19.25 | 18.34 | 8673516 |
| 1738971600 | 17.92 | 0.06 | 0.34 | 18.33 | 18.53 | 17.89 | 4629377 |
| 1738885200 | 17.86 | 0.66 | 3.84 | 17.75 | 18.15 | 17.585 | 5832354 |
| 1738798800 | 17.2 | -0.18 | -1.04 | 17.12 | 17.4 | 16.92 | 8315374 |
| 1738712400 | 17.38 | 0.88 | 5.33 | 16.98 | 17.79 | 16.955 | 7057092 |
| 1738626000 | 16.5 | -0.93 | -5.34 | 17.07 | 17.33 | 16.42 | 7318316 |
| 1738366800 | 17.43 | -0.89 | -4.86 | 18.33 | 18.39 | 17.28 | 4774660 |
| 1738280400 | 18.32 | 0.96 | 5.53 | 17.54 | 18.9 | 17.495 | 8927491 |
| 1738194000 | 17.36 | 0.21 | 1.22 | 17.43 | 17.6 | 17.2 | 5529755 |
| 1738107600 | 17.15 | -0.37 | -2.11 | 17.5 | 17.5 | 16.895 | 5501679 |
| 1738021200 | 17.52 | 0.41 | 2.40 | 17.16 | 17.645 | 16.93 | 7158017 |
| 1737762000 | 17.11 | 0.24 | 1.42 | 17.04 | 17.23 | 16.87 | 7952095 |
| 1737675600 | 16.87 | 0 | 0.00 | 16.87 | 16.87 | 16.87 | 0 |
| 1737589200 | 16.87 | -0.03 | -0.18 | 16.719999 | 17.14 | 16.7 | 3478478 |
| 1737502800 | 16.9 | -0.2 | -1.17 | 17.86 | 17.865 | 16.9 | 8920898 |
| 1737157200 | 17.1 | 0.41 | 2.46 | 16.649999 | 17.41 | 16.649999 | 8487162 |
| 1737070800 | 16.69 | 0.02 | 0.12 | 16.35 | 16.77 | 16.35 | 4620662 |
| 1736984400 | 16.67 | 0.1 | 0.60 | 16.9 | 16.97 | 16.559999 | 2898683 |
| 1736898000 | 16.57 | 0.19 | 1.16 | 16.92 | 17.08 | 16.399999 | 5346080 |
| 1736811600 | 16.379999 | -0.02 | -0.12 | 16.75 | 16.774999 | 16.37 | 6759768 |
| 1736552400 | 16.399999 | -0.22 | -1.32 | 16.219999 | 16.535 | 16.05 | 11223280 |
| 1736379600 | 16.62 | -0.37 | -2.18 | 16.78 | 16.95 | 16.399999 | 8729903 |
| 1736293200 | 16.99 | -0.75 | -4.23 | 17.5 | 17.57 | 16.75 | 14518909 |
| 1736206800 | 17.74 | -0.29 | -1.61 | 18.3 | 18.334 | 17.691 | 5877701 |
| 1735947600 | 18.03 | 0.17 | 0.95 | 17.72 | 18.06 | 17.51 | 3686793 |
| 1735861200 | 17.86 | -0.56 | -3.04 | 18.2 | 18.41 | 17.7 | 4386248 |
| 1735688400 | 18.42 | -0.01 | -0.05 | 18.43 | 18.775 | 18.22 | 3390354 |
| 1735602000 | 18.43 | -0.06 | -0.32 | 18.36 | 18.555 | 18.23 | 4999785 |
| 1735342800 | 18.49 | -0.03 | -0.16 | 18.31 | 18.59 | 18.13 | 3228827 |
| 1735256400 | 18.52 | 0.04 | 0.22 | 18.44 | 18.66 | 18.32 | 2846141 |
| 1735077840 | 18.48 | 0.07 | 0.38 | 18.8 | 18.84 | 18.46 | 1952630 |
| 1734997200 | 18.41 | 0.03 | 0.16 | 18.25 | 18.47 | 18.04 | 2580629 |
| 1734738000 | 18.38 | 0.12 | 0.66 | 18.08 | 18.56 | 17.89 | 5101052 |
| 1734651600 | 18.26 | -0.32 | -1.72 | 18.62 | 18.62 | 18.175 | 5477691 |
| 1734565200 | 18.58 | -0.43 | -2.26 | 18.82 | 19.125 | 18.41 | 5043294 |
| 1734478800 | 19.01 | 0.16 | 0.85 | 18.7 | 19.39 | 18.58 | 6128841 |
| 1734392400 | 18.85 | -0.57 | -2.94 | 19 | 19.3 | 18.79 | 7378764 |
| 1734133200 | 19.42 | -0.67 | -3.33 | 19.6 | 19.8374 | 18.92 | 10993839 |
| 1734046800 | 20.09 | -0.42 | -2.05 | 19.88 | 20.4 | 19.54 | 6621296 |
| 1733960400 | 20.51 | 0.17 | 0.84 | 20.29 | 20.83 | 20.07 | 5546803 |
| 1733874000 | 20.34 | -0.68 | -3.24 | 20.12 | 20.845 | 20 | 8379218 |
| 1733787600 | 21.02 | 2.2 | 11.69 | 21.14 | 22.5 | 20.85 | 22066063 |
| 1733528400 | 18.82 | 0 | 0.00 | 19.14 | 19.24 | 18.73 | 5589132 |
| 1733442000 | 18.82 | -0.09 | -0.48 | 18.61 | 19.01 | 18.61 | 4069148 |
| 1733355600 | 18.91 | -0.37 | -1.92 | 19.11 | 19.12 | 18.615 | 5533304 |
| 1733269200 | 19.28 | -0.03 | -0.16 | 19.39 | 19.57 | 19.23 | 4258828 |
| 1733182800 | 19.31 | 0.46 | 2.44 | 19.08 | 19.31 | 18.87 | 5323414 |
| 1732917840 | 18.85 | -0.16 | -0.84 | 18.92 | 19.095 | 18.51 | 4926428 |
| 1732750800 | 19.01 | 0.29 | 1.55 | 19.22 | 19.62 | 19 | 7304868 |
| 1732664400 | 18.72 | 0.32 | 1.74 | 18.4 | 18.78 | 18.01 | 8272516 |
| 1732578000 | 18.4 | -1 | -5.15 | 18.82 | 19.03 | 18.38 | 11395764 |
