Hot Features
프리미엄
Diana Shipping Inc (DSX)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.61290322581 | 1.86 | 1.99 | 1.83 | 322150 | 1.89630408 | CS |
| 4 | -0.02 | -1.08108108108 | 1.85 | 1.99 | 1.765 | 240172 | 1.8407884 | CS |
| 12 | -0.03 | -1.61290322581 | 1.86 | 2 | 1.73 | 552740 | 1.86079663 | CS |
| 26 | -0.64 | -25.9109311741 | 2.47 | 2.58 | 1.73 | 548232 | 2.08946761 | CS |
| 52 | -1.06 | -36.678200692 | 2.89 | 3.215 | 1.73 | 612347 | 2.53778088 | CS |
| 156 | -1.25313606 | -40.6448510741 | 3.08313606 | 4.78441609 | 1.73 | 715468 | 2.98367896 | CS |
| 260 | -0.08654403 | -4.51562962527 | 1.91654403 | 4.78441609 | 0.86800002 | 724777 | 2.81276285 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 1.83 | -0.09 | -4.69 | 1.9 | 1.915 | 1.83 | 362991 |
| 1739490000 | 1.92 | -0.02 | -1.03 | 1.93 | 1.965 | 1.91 | 379112 |
| 1739403600 | 1.94 | 0.06 | 3.19 | 1.88 | 1.99 | 1.8706 | 399908 |
| 1739317200 | 1.88 | 0.02 | 1.08 | 1.86 | 1.88 | 1.85 | 146587 |
| 1739230800 | 1.86 | 0.01 | 0.54 | 1.85 | 1.87 | 1.84 | 335001 |
| 1738971600 | 1.85 | 0.03 | 1.65 | 1.83 | 1.85 | 1.83 | 159177 |
| 1738885200 | 1.82 | -0.01 | -0.55 | 1.83 | 1.8499 | 1.81 | 178903 |
| 1738798800 | 1.83 | 0.01 | 0.55 | 1.83 | 1.85 | 1.82 | 112872 |
| 1738712400 | 1.82 | 0.02 | 1.11 | 1.81 | 1.85 | 1.805 | 164530 |
| 1738626000 | 1.8 | -0.02 | -1.10 | 1.8 | 1.82 | 1.78 | 255589 |
| 1738366800 | 1.82 | -0.02 | -1.09 | 1.84 | 1.85 | 1.82 | 228113 |
| 1738280400 | 1.84 | -0.01 | -0.54 | 1.84 | 1.85 | 1.82 | 202971 |
| 1738194000 | 1.85 | 0.05 | 2.78 | 1.79 | 1.85 | 1.79 | 152893 |
| 1738107600 | 1.8 | 0.01 | 0.56 | 1.79 | 1.86 | 1.78 | 363269 |
| 1738021200 | 1.79 | 0.01 | 0.56 | 1.77 | 1.79 | 1.77 | 226130 |
| 1737762000 | 1.78 | 0 | 0.00 | 1.79 | 1.79 | 1.765 | 166196 |
| 1737675600 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737589200 | 1.78 | -0.03 | -1.66 | 1.8 | 1.81 | 1.775 | 190257 |
| 1737502800 | 1.81 | -0.04 | -2.16 | 1.85 | 1.8592 | 1.79 | 298602 |
| 1737157200 | 1.85 | 0.02 | 1.09 | 1.83 | 1.87 | 1.83 | 264214 |
| 1737070800 | 1.83 | -0.04 | -2.14 | 1.85 | 1.86 | 1.8 | 378313 |
| 1736984400 | 1.87 | 0.02 | 1.08 | 1.87 | 1.8865 | 1.85 | 202946 |
| 1736898000 | 1.85 | -0.01 | -0.54 | 1.85 | 1.87 | 1.84 | 392484 |
| 1736811600 | 1.86 | -0.04 | -2.11 | 1.92 | 1.92 | 1.85 | 510404 |
| 1736552400 | 1.9 | 0.04 | 2.15 | 1.9 | 1.91 | 1.86 | 569109 |
| 1736379600 | 1.86 | -0.03 | -1.59 | 1.89 | 1.89 | 1.845 | 362046 |
| 1736293200 | 1.89 | 0.03 | 1.61 | 1.93 | 1.97 | 1.88 | 1041555 |
| 1736206800 | 1.86 | -0.09 | -4.62 | 1.93 | 1.95 | 1.86 | 256970 |
| 1735947600 | 1.95 | -0.01 | -0.51 | 2 | 2 | 1.91 | 347331 |
| 1735861200 | 1.96 | 0 | 0.00 | 1.97 | 2 | 1.94 | 375877 |
| 1735688400 | 1.96 | 0.1 | 5.38 | 1.84 | 1.97 | 1.83 | 740780 |
| 1735602000 | 1.86 | -0.01 | -0.53 | 1.86 | 1.87 | 1.84 | 520857 |
| 1735342800 | 1.87 | -0.01 | -0.53 | 1.89 | 1.9 | 1.84 | 587984 |
| 1735256400 | 1.88 | 0 | 0.00 | 1.88 | 1.9 | 1.86 | 578689 |
| 1735077840 | 1.88 | -0.03 | -1.57 | 1.9 | 1.9099 | 1.87 | 207942 |
| 1734997200 | 1.91 | 0.06 | 3.24 | 1.84 | 1.925 | 1.83 | 728266 |
| 1734738000 | 1.85 | 0 | 0.00 | 1.85 | 1.88 | 1.84 | 787534 |
| 1734651600 | 1.85 | -0.03 | -1.60 | 1.88 | 1.91 | 1.84 | 527303 |
| 1734565200 | 1.88 | 0.04 | 2.17 | 1.84 | 1.94 | 1.83 | 770885 |
| 1734478800 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.8225 | 535793 |
| 1734392400 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.83 | 837309 |
| 1734133200 | 1.85 | 0 | 0.00 | 1.85 | 1.87 | 1.845 | 666326 |
| 1734046800 | 1.85 | 0.01 | 0.54 | 1.84 | 1.88 | 1.82 | 903667 |
| 1733960400 | 1.84 | -0.03 | -1.60 | 1.86 | 1.87 | 1.79 | 1784343 |
| 1733874000 | 1.87 | -0.02 | -1.06 | 1.89 | 1.89 | 1.87 | 361779 |
| 1733787600 | 1.89 | 0.03 | 1.61 | 1.89 | 1.9 | 1.86 | 555084 |
| 1733528400 | 1.86 | -0.06 | -3.13 | 1.91 | 1.92 | 1.86 | 901455 |
| 1733442000 | 1.92 | 0.01 | 0.52 | 1.9 | 1.93 | 1.9 | 563269 |
| 1733355600 | 1.91 | -0.03 | -1.55 | 1.92 | 1.93 | 1.9 | 847872 |
| 1733269200 | 1.94 | 0.03 | 1.57 | 1.91 | 1.955 | 1.9 | 758353 |
| 1733182800 | 1.91 | 0.13 | 7.30 | 1.84 | 1.95 | 1.8019 | 2090344 |
| 1732917840 | 1.78 | 0.04 | 2.30 | 1.75 | 1.815 | 1.73 | 959948 |
| 1732750800 | 1.74 | -0.07 | -3.87 | 1.81 | 1.81 | 1.73 | 1379614 |
| 1732664400 | 1.81 | -0.09 | -4.74 | 1.86 | 1.9 | 1.8 | 1675473 |
| 1732578000 | 1.9 | -0.24 | -11.21 | 1.85 | 2.0099999 | 1.79 | 6205824 |
| 1732318800 | 2.14 | 0.04 | 1.90 | 2.11 | 2.15 | 2.0901 | 434953 |
| 1732232400 | 2.1 | -0.07 | -3.23 | 2.15 | 2.15 | 2.07 | 793781 |
| 1732146000 | 2.17 | 0 | 0.00 | 2.16 | 2.17 | 2.14 | 341005 |
| 1732059600 | 2.17 | -0.01 | -0.46 | 2.18 | 2.19 | 2.14 | 548801 |
| 1731973200 | 2.18 | -0.01 | -0.46 | 2.2 | 2.2 | 2.17 | 453750 |
