Hot Features
프리미엄
MINISO Group Holding Limited (MNSO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.83 | -12.1930202499 | 23.21 | 23.245 | 19.99 | 871182 | 22.46128914 | CS |
| 4 | -2.24 | -9.90274093722 | 22.62 | 24.28 | 19.99 | 734991 | 22.8114864 | CS |
| 12 | 0.86 | 4.40573770492 | 19.52 | 27.71 | 18.43 | 1265931 | 23.69557071 | CS |
| 26 | 5.26 | 34.7883597884 | 15.12 | 27.71 | 12.51 | 2146711 | 18.60071196 | CS |
| 52 | 1.71 | 9.15907873594 | 18.67 | 27.71 | 12.51 | 1736386 | 19.23133989 | CS |
| 156 | 10.56 | 107.535641548 | 9.82 | 29.92 | 4.45 | 1404828 | 17.6818709 | CS |
| 260 | -1.62 | -7.36363636364 | 22 | 35.21 | 4.45 | 1216372 | 18.30987406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 19.99 | -2.72 | -11.98 | 21.5 | 21.6 | 19.68 | 3939053 |
| 1740094800 | 22.71 | 0.66 | 2.99 | 22.65 | 23.2 | 22.478 | 1020383 |
| 1740008400 | 22.05 | -0.18 | -0.81 | 21.96 | 22.29 | 21.85 | 543477 |
| 1739922000 | 22.23 | -0.4 | -1.77 | 22.42 | 22.5436 | 21.869 | 885814 |
| 1739576400 | 22.63 | 0.01 | 0.04 | 23.21 | 23.245 | 22.37 | 1035055 |
| 1739490000 | 22.62 | 0.11 | 0.49 | 22.17 | 22.8 | 22.17 | 737556 |
| 1739403600 | 22.51 | 0.35 | 1.58 | 21.6 | 22.54 | 21.4 | 975530 |
| 1739317200 | 22.16 | -1.08 | -4.65 | 22.55 | 22.645 | 22.1 | 1033236 |
| 1739230800 | 23.24 | 0.09 | 0.39 | 23.36 | 23.7 | 23.02 | 589290 |
| 1738971600 | 23.15 | 0.26 | 1.14 | 23.26 | 23.87 | 22.93 | 680155 |
| 1738885200 | 22.89 | 0.5 | 2.23 | 23 | 23.0291 | 22.56 | 572031 |
| 1738798800 | 22.39 | -1.56 | -6.51 | 23.12 | 23.2 | 22.38 | 914898 |
| 1738712400 | 23.95 | 0.97 | 4.22 | 23.72 | 24.28 | 23.72 | 675234 |
| 1738626000 | 22.98 | -0.01 | -0.04 | 22.74 | 23.37 | 22.57 | 539191 |
| 1738366800 | 22.99 | -0.67 | -2.83 | 23.65 | 23.66 | 22.78 | 613508 |
| 1738280400 | 23.66 | 0.64 | 2.78 | 23.1 | 23.9199 | 23.1 | 663643 |
| 1738194000 | 23.02 | -0.24 | -1.03 | 23.45 | 23.45 | 22.83 | 373821 |
| 1738107600 | 23.26 | 0.42 | 1.84 | 22.96 | 23.26 | 22.5 | 476685 |
| 1738021200 | 22.84 | -0.35 | -1.51 | 22.76 | 23.27 | 22.7 | 732074 |
| 1737762000 | 23.19 | 0.02 | 0.09 | 22.62 | 23.29 | 22.3 | 903251 |
| 1737675600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1737589200 | 23.17 | -0.74 | -3.09 | 23.61 | 23.61 | 23.01 | 495009 |
| 1737502800 | 23.91 | 0.36 | 1.53 | 24.2 | 24.2 | 23.52 | 1188652 |
| 1737157200 | 23.55 | 0.59 | 2.57 | 22.85 | 23.76 | 22.85 | 675546 |
| 1737070800 | 22.96 | 0.22 | 0.97 | 22.99 | 23.39 | 22.89 | 637687 |
| 1736984400 | 22.74 | -0.59 | -2.53 | 23.12 | 23.37 | 22.53 | 990718 |
| 1736898000 | 23.33 | 0.54 | 2.37 | 23.44 | 23.83 | 23.22 | 608954 |
| 1736811600 | 22.79 | -1.46 | -6.02 | 23.27 | 23.27 | 22.66 | 1848593 |
| 1736552400 | 24.25 | -0.62 | -2.49 | 24.05 | 24.34 | 23.68 | 868571 |
| 1736379600 | 24.87 | -0.51 | -2.01 | 24.9 | 25.19 | 24.63 | 886363 |
| 1736293200 | 25.38 | 1.31 | 5.44 | 24.88 | 25.5 | 24.85 | 1923867 |
| 1736206800 | 24.07 | -3.49 | -12.66 | 26.16 | 26.25 | 24 | 5312320 |
| 1735947600 | 27.56 | 2.35 | 9.32 | 27.14 | 27.71 | 26.7 | 1329334 |
| 1735861200 | 25.21 | 1.32 | 5.53 | 24.63 | 25.46 | 24.63 | 1074648 |
| 1735688400 | 23.89 | 0.01 | 0.04 | 23.89 | 24.3 | 23.8 | 462676 |
| 1735602000 | 23.88 | -0.18 | -0.75 | 24.059 | 24.24 | 23.79 | 510088 |
| 1735342800 | 24.06 | -1.07 | -4.26 | 23.995 | 24.24 | 23.78 | 677063 |
| 1735256400 | 25.13 | 0.32 | 1.29 | 24.9 | 25.14 | 24.69 | 979763 |
| 1735077840 | 24.81 | 0.67 | 2.78 | 24.96 | 25.0795 | 24.69 | 732633 |
| 1734997200 | 24.14 | 0.8 | 3.43 | 23.94 | 24.26 | 23.55 | 608302 |
| 1734738000 | 23.34 | 0 | 0.00 | 22.805 | 23.78 | 22.805 | 492419 |
| 1734651600 | 23.34 | -0.25 | -1.06 | 23.5 | 23.675 | 23.19 | 1012024 |
| 1734565200 | 23.59 | -0.59 | -2.44 | 23.7 | 24.28 | 23.415 | 521245 |
| 1734478800 | 24.18 | -0.63 | -2.54 | 23.69 | 24.21 | 23.52 | 810480 |
| 1734392400 | 24.81 | 0.73 | 3.03 | 24.2 | 24.93 | 24.19 | 1452831 |
| 1734133200 | 24.08 | -0.67 | -2.71 | 24.34 | 24.38 | 23.9 | 510880 |
| 1734046800 | 24.75 | 1.28 | 5.45 | 24.18 | 25.02 | 24.02 | 1565394 |
| 1733960400 | 23.47 | 0.13 | 0.56 | 23.7 | 23.766 | 23.41 | 728272 |
| 1733874000 | 23.34 | -1.37 | -5.54 | 23.59 | 23.76 | 22.94 | 1148923 |
| 1733787600 | 24.71 | 0.53 | 2.19 | 24.97 | 25.3 | 24.505 | 2950151 |
| 1733528400 | 24.18 | -0.44 | -1.79 | 24.2707 | 24.47 | 23.885 | 1136519 |
| 1733442000 | 24.62 | 0.96 | 4.06 | 24.31 | 24.9 | 24.26 | 2074754 |
| 1733355600 | 23.66 | -1.36 | -5.44 | 24.03 | 24.08 | 23.31 | 2275270 |
| 1733269200 | 25.02 | 2.2 | 9.64 | 22.8 | 25.07 | 22.71 | 5154748 |
| 1733182800 | 22.82 | 2.81 | 14.04 | 23.01 | 23.26 | 22.145 | 8555720 |
| 1732917840 | 20.01 | 1.52 | 8.22 | 19.52 | 20.1 | 18.43 | 2195021 |
| 1732750800 | 18.49 | 1.09 | 6.26 | 18.92 | 19.03 | 18.42 | 2386504 |
| 1732664400 | 17.4 | 0.5 | 2.96 | 17.2 | 17.6 | 17.2 | 1121172 |
| 1732578000 | 16.9 | 0.22 | 1.32 | 16.985 | 17.2075 | 16.73 | 1212388 |
