Hot Features
프리미엄
Cherry Hill Mortgage Investment Corporation (CHMI-A)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 22.41 | -0.29 | -1.28 | 22.69 | 22.69 | 22.41 | 1001 |
| 1738280400 | 22.6999 | 0.2 | 0.89 | 22.6999 | 22.6999 | 22.57 | 6408 |
| 1738194000 | 22.5 | 0.08 | 0.36 | 22.42 | 22.5 | 22.42 | 2515 |
| 1738107600 | 22.42 | 0.07 | 0.29 | 22.5 | 22.5 | 22.33 | 1952 |
| 1738021200 | 22.355 | -0.05 | -0.22 | 22.21 | 22.5 | 21.41 | 2548 |
| 1737762000 | 22.405 | 0.19 | 0.86 | 22.24 | 22.87 | 22.2 | 1107 |
| 1737675600 | 22.2149 | 0 | 0.00 | 22.2149 | 22.2149 | 22.2149 | 0 |
| 1737589200 | 22.2149 | -0.12 | -0.52 | 22.44 | 22.64 | 22.2149 | 8029 |
| 1737502800 | 22.33 | -0.22 | -0.98 | 22.59 | 22.6217 | 22.25 | 5987 |
| 1737157200 | 22.55 | 0.2 | 0.89 | 22.545 | 22.55 | 22.45 | 2931 |
| 1737070800 | 22.35 | 0.28 | 1.27 | 22.41 | 22.69 | 22.2 | 3979 |
| 1736984400 | 22.07 | -0.01 | -0.02 | 22.18 | 22.69 | 22.07 | 3519 |
| 1736898000 | 22.075 | -0.03 | -0.14 | 22.15 | 22.4 | 22.05 | 4800 |
| 1736811600 | 22.105 | 0.05 | 0.25 | 22.67 | 22.69 | 22.105 | 2189 |
| 1736552400 | 22.05 | -0.15 | -0.68 | 22 | 22.7459 | 22 | 4083 |
| 1736379600 | 22.2 | -0.2 | -0.89 | 22.2 | 22.2 | 22.2 | 641 |
| 1736293200 | 22.4 | 0.3 | 1.36 | 22.166 | 22.4636 | 22.01 | 1939 |
| 1736206800 | 22.1 | 0.29 | 1.33 | 22.21 | 22.8018 | 22.06 | 2339 |
| 1735947600 | 21.81 | -0.44 | -1.98 | 22.7893 | 22.7893 | 21.81 | 1753 |
| 1735861200 | 22.25 | -0.19 | -0.85 | 23.12 | 23.12 | 22.25 | 2863 |
| 1735688400 | 22.4401 | -0.58 | -2.54 | 22.21 | 23.2219 | 21.88 | 5479 |
| 1735602000 | 23.025 | 0.23 | 1.03 | 22.83 | 23.2569 | 22.6 | 4505 |
| 1735342800 | 22.79 | -0.46 | -1.98 | 23.25 | 23.3341 | 22.69 | 2075 |
| 1735256400 | 23.25 | 0.06 | 0.27 | 23.23 | 23.25 | 22.75 | 516 |
| 1735077840 | 23.1885 | 0.56 | 2.47 | 22.71 | 23.25 | 22.63 | 931 |
| 1734997200 | 22.6293 | 0.13 | 0.57 | 22.99 | 22.99 | 22.6293 | 2420 |
| 1734738000 | 22.5 | 0.01 | 0.04 | 23 | 23.48 | 22.5 | 3433 |
| 1734651600 | 22.49 | -0.81 | -3.48 | 23.02 | 23.42 | 22.3682 | 3990 |
| 1734565200 | 23.3 | 0.08 | 0.34 | 23.6327 | 23.6327 | 23.2 | 925 |
| 1734478800 | 23.2213 | -0.16 | -0.68 | 23.11 | 23.238 | 23 | 2834 |
| 1734392400 | 23.38 | 0.38 | 1.65 | 23.0574 | 23.5052 | 23.0574 | 7321 |
| 1734133200 | 23 | -0.36 | -1.54 | 23.7 | 23.7 | 22.95 | 2125 |
| 1734046800 | 23.36 | -0.1 | -0.43 | 23.35 | 23.36 | 23.35 | 1454 |
| 1733960400 | 23.46 | -0.1 | -0.43 | 23.7324 | 23.7324 | 23.4475 | 1562 |
| 1733874000 | 23.5616 | 0.47 | 2.04 | 22.9958 | 23.65 | 22.95 | 7039 |
| 1733787600 | 23.09 | 0.32 | 1.40 | 22.95 | 23.09 | 22.8125 | 4890 |
| 1733528400 | 22.7701 | 0.3 | 1.34 | 22.48 | 22.95 | 22.48 | 3276 |
| 1733442000 | 22.47 | 0.02 | 0.10 | 22.5 | 22.5 | 22.03 | 3079 |
| 1733355600 | 22.4465 | 0.32 | 1.43 | 22.16 | 22.54 | 22.16 | 2418 |
| 1733269200 | 22.13 | -0.03 | -0.14 | 22.2399 | 22.25 | 22 | 4461 |
| 1733182800 | 22.16 | -0.1 | -0.46 | 22.23 | 22.49 | 21.99 | 6860 |
| 1732917840 | 22.2615 | 0.25 | 1.14 | 22.22 | 22.3 | 22.105 | 1651 |
| 1732750800 | 22.01 | 0.01 | 0.05 | 22 | 22.47 | 22 | 1967 |
| 1732664400 | 22 | -0.21 | -0.94 | 22.075 | 22.075 | 21.67 | 3025 |
| 1732578000 | 22.2091 | 0.46 | 2.11 | 21.71 | 22.54 | 21.468 | 7631 |
| 1732318800 | 21.75 | -0.53 | -2.37 | 21.99 | 22 | 21.4993 | 22487 |
| 1732232400 | 22.2774 | -1.22 | -5.20 | 23.5 | 23.5 | 22.0001 | 11101 |
| 1732146000 | 23.5 | -0.35 | -1.47 | 23.6832 | 23.8323 | 23.5 | 5064 |
| 1732059600 | 23.85 | -0.15 | -0.63 | 23.9936 | 24 | 23.675 | 2905 |
| 1731973200 | 24 | -0.05 | -0.21 | 24.0222 | 24.0222 | 23.8698 | 4133 |
| 1731714000 | 24.0501 | 0.04 | 0.17 | 24.0538 | 24.0569 | 24.01 | 1519 |
| 1731627600 | 24.01 | -0.06 | -0.25 | 24.0206 | 24.3499 | 24.0001 | 3384 |
| 1731541200 | 24.07 | -0.05 | -0.21 | 24.34 | 24.36 | 24 | 4005 |
| 1731454800 | 24.1217 | -0.12 | -0.51 | 24.31 | 24.31 | 24.1 | 4025 |
| 1731368400 | 24.2454 | 0.12 | 0.48 | 24.0664 | 24.36 | 23.95 | 6490 |
| 1731109200 | 24.13 | 0.18 | 0.75 | 24.155 | 24.2 | 24.1 | 1145 |
| 1731022800 | 23.95 | -0.41 | -1.68 | 24.24 | 24.24 | 23.92 | 4094 |
| 1730936400 | 24.36 | 0.44 | 1.85 | 24.1722 | 24.4 | 24.1722 | 6565 |
| 1730850000 | 23.9183 | -0.07 | -0.30 | 23.85 | 23.99 | 23.85 | 1547 |
| 1730763600 | 23.99 | 0.19 | 0.80 | 23.99 | 23.99 | 23.8174 | 1529 |
| 1730500800 | 23.8 | 0.05 | 0.21 | 23.9613 | 23.9613 | 23.65 | 4624 |
