Hot Features
프리미엄
Four Seasons Education Cayman Inc (FEDU)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.804289544236 | 11.19 | 12.2 | 10.35 | 1211 | 11.02256315 | DR |
| 4 | -0.52 | -4.40677966102 | 11.8 | 13 | 10.29 | 2868 | 11.52367323 | DR |
| 12 | -8.68 | -43.4869739479 | 19.96 | 19.99 | 7.41 | 3939 | 11.65442571 | DR |
| 26 | 0.96 | 9.3023255814 | 10.32 | 22.7 | 7.41 | 3527 | 14.00602726 | DR |
| 52 | 1.48 | 15.1020408163 | 9.8 | 22.7 | 7.22 | 1976 | 13.585926 | DR |
| 156 | 9.85 | 688.811188811 | 1.43 | 22.7 | 0.3205 | 24136 | 1.46849673 | DR |
| 260 | 9.09 | 415.068493151 | 2.19 | 22.7 | 0.3205 | 199048 | 1.44341344 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 11.28 | 0.26 | 2.41 | 10.86 | 12.2 | 10.52 | 809 |
| 1732146000 | 11.015 | 0.02 | 0.14 | 11 | 11.8 | 11 | 267 |
| 1732059600 | 11 | 0 | 0.00 | 10.7 | 11.5 | 10.591 | 718 |
| 1731973200 | 11 | 0.04 | 0.35 | 11.09 | 11.09 | 10.35 | 1793 |
| 1731714000 | 10.962 | 0 | 0.02 | 11.19 | 11.96 | 10.65 | 2470 |
| 1731627600 | 10.96 | -0.24 | -2.14 | 11.2 | 11.2 | 10.58 | 708 |
| 1731541200 | 11.2 | -0.25 | -2.18 | 11.32 | 11.32 | 11 | 1157 |
| 1731454800 | 11.45 | 0.05 | 0.44 | 11.4 | 11.48 | 10.29 | 2594 |
| 1731368400 | 11.4 | -0.48 | -4.05 | 12.25 | 12.48 | 11.4 | 1277 |
| 1731109200 | 11.8808 | 0.38 | 3.31 | 11 | 12.5 | 11 | 2442 |
| 1731022800 | 11.5 | -0.02 | -0.17 | 11.19 | 11.99 | 11.0431 | 3384 |
| 1730936400 | 11.52 | 0.02 | 0.17 | 12.1 | 12.11 | 11.4 | 3491 |
| 1730850000 | 11.5 | 0 | 0.00 | 11.9 | 11.9 | 11.27 | 4314 |
| 1730763600 | 11.5 | -0.1 | -0.86 | 11.8 | 12.04 | 10.9 | 13750 |
| 1730500800 | 11.6 | 0.1 | 0.87 | 11.79 | 11.9 | 11.25 | 10705 |
| 1730414400 | 11.5 | -0.51 | -4.21 | 12 | 12 | 11.3 | 1757 |
| 1730328000 | 12.005 | -0.15 | -1.19 | 11.92 | 12.96 | 11.82 | 856 |
| 1730241600 | 12.15 | 0.06 | 0.50 | 12.1 | 12.47 | 11.67 | 2238 |
| 1730155200 | 12.09 | 0.36 | 3.07 | 12.4 | 13 | 12.09 | 1870 |
| 1729896000 | 11.73 | -0.31 | -2.57 | 11.8 | 12.98 | 11.6 | 766 |
| 1729809600 | 12.04 | 0.29 | 2.47 | 11.97 | 12.35 | 11.97 | 1299 |
| 1729723200 | 11.75 | -0.16 | -1.34 | 11.91 | 12.2776 | 11.535 | 7405 |
| 1729636800 | 11.91 | 0.26 | 2.23 | 11.9 | 13 | 11.9 | 1011 |
| 1729550400 | 11.65 | -0.34 | -2.84 | 11.97 | 13 | 11.65 | 1364 |
| 1729291200 | 11.99 | -0.51 | -4.08 | 12.2 | 12.29 | 11.8 | 2953 |
| 1729204800 | 12.5 | 0.61 | 5.13 | 12.4 | 12.5 | 12.13 | 827 |
| 1729118400 | 11.89 | 0 | 0.00 | 11.98 | 12.93 | 11.89 | 686 |
| 1729032000 | 11.89 | 0 | 0.00 | 11.7 | 11.89 | 11.7 | 202 |
| 1728945600 | 11.89 | -0.29 | -2.34 | 11.75 | 12.49 | 11.75 | 2588 |
| 1728686400 | 12.175 | -0.23 | -1.81 | 12.23 | 12.5 | 11.56 | 5098 |
| 1728600000 | 12.4 | -0.07 | -0.56 | 12.9 | 12.9 | 12.01 | 2774 |
| 1728513600 | 12.47 | 0.49 | 4.09 | 12.2 | 12.47 | 11.96 | 1029 |
| 1728427200 | 11.98 | 0.08 | 0.67 | 11.94 | 12.5 | 11.82 | 4889 |
| 1728340800 | 11.9 | -0.5 | -4.03 | 12.17 | 13 | 11.9 | 3463 |
| 1728081600 | 12.4 | 0.31 | 2.56 | 11.86 | 12.96 | 11.86 | 4855 |
| 1727995200 | 12.09 | -0.56 | -4.43 | 12.6 | 12.63 | 11.59 | 3148 |
| 1727908800 | 12.65 | 1 | 8.58 | 12.5 | 13.235 | 11.92 | 7675 |
| 1727822400 | 11.65 | -0.31 | -2.59 | 11.8 | 12.35 | 11.25 | 5527 |
| 1727736000 | 11.96 | 0.11 | 0.93 | 12 | 12.79 | 11.6 | 2558 |
| 1727476800 | 11.85 | 0.36 | 3.13 | 11.9 | 12.1 | 11.31 | 1580 |
| 1727390400 | 11.49 | 0.13 | 1.14 | 11 | 12.34 | 11 | 6834 |
| 1727304000 | 11.36 | -0.19 | -1.65 | 11.57 | 12.45 | 10.74 | 9360 |
| 1727217600 | 11.55 | 1.54 | 15.38 | 10.3 | 12.3 | 10.3 | 15732 |
| 1727131200 | 10.01 | 1.19 | 13.49 | 8.39 | 10.59 | 7.46 | 11905 |
| 1726872000 | 8.82 | -0.96 | -9.82 | 9.25 | 9.78 | 7.41 | 10562 |
| 1726785600 | 9.78 | 0.35 | 3.71 | 9.08 | 10 | 9.08 | 1687 |
| 1726699200 | 9.43 | -0.57 | -5.70 | 10.33 | 10.33 | 9.43 | 762 |
| 1726612800 | 10 | -0.26 | -2.54 | 10.71 | 11.22 | 10 | 2673 |
| 1726526400 | 10.2601 | -0.52 | -4.82 | 10 | 11.01 | 10 | 2070 |
| 1726267200 | 10.78 | -0.44 | -3.92 | 11.5 | 11.53 | 10.4 | 2953 |
| 1726180800 | 11.22 | -0.6 | -5.08 | 11.9 | 11.99 | 11.22 | 3029 |
| 1726094400 | 11.82 | 0 | 0.00 | 11.9 | 11.9 | 11.82 | 341 |
| 1726008000 | 11.82 | -0.18 | -1.50 | 11.48 | 11.82 | 10.82 | 1494 |
| 1725921600 | 12 | 0.65 | 5.73 | 11.87 | 12 | 11.35 | 370 |
| 1725662400 | 11.35 | -0.15 | -1.30 | 11.92 | 12.3 | 11.1 | 4117 |
| 1725576000 | 11.5 | -0.39 | -3.28 | 11.89 | 12 | 11.5 | 1072 |
| 1725489600 | 11.89 | 0.23 | 1.97 | 11.8 | 13.145 | 11.2078 | 14097 |
| 1725403200 | 11.66 | -5.35 | -31.45 | 16.9 | 17 | 9.7 | 15621 |
| 1725057600 | 17.01 | -4.98 | -22.63 | 19.96 | 19.99 | 16.55 | 9431 |
| 1724971200 | 21.985 | -0.71 | -3.11 | 22.7 | 22.7 | 19.96 | 41890 |
| 1724884800 | 22.69 | 2.19 | 10.68 | 20.87 | 22.69 | 20.0247 | 13678 |
| 1724798400 | 20.5 | 1 | 5.13 | 19.55 | 20.5 | 18.9 | 8380 |
| 1724712000 | 19.5 | 3.5 | 21.88 | 16.19 | 21.2799 | 16.19 | 20906 |
| 1724452800 | 16 | 0 | 0.00 | 16.27 | 16.27 | 14.9901 | 861 |
| 1724366400 | 16 | -0.38 | -2.29 | 16 | 16.379999 | 14.73 | 3224 |
