Hot Features
프리미엄
Waterdrop Inc (WDH)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -7.35294117647 | 1.36 | 1.38 | 1.1025 | 204587 | 1.2654626 | CS |
| 4 | 0.08 | 6.77966101695 | 1.18 | 1.39 | 1.08 | 177328 | 1.27992544 | CS |
| 12 | 0.12 | 10.5263157895 | 1.14 | 1.39 | 1.08 | 249559 | 1.20373372 | CS |
| 26 | 0.18 | 16.6666666667 | 1.08 | 1.39 | 0.97 | 207183 | 1.19273186 | CS |
| 52 | -0.07 | -5.26315789474 | 1.33 | 1.53 | 0.97 | 276046 | 1.22302452 | CS |
| 156 | -0.31 | -19.7452229299 | 1.57 | 3.36 | 0.9 | 345460 | 1.98497723 | CS |
| 260 | -8.99 | -87.7073170732 | 10.25 | 11.76 | 0.9 | 389010 | 2.74317288 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 1.27 | 0.06 | 4.96 | 1.25 | 1.29 | 1.21 | 85450 |
| 1740526800 | 1.21 | -0.1 | -7.63 | 1.29 | 1.29 | 1.1025 | 471108 |
| 1740440400 | 1.31 | -0.02 | -1.50 | 1.34 | 1.34 | 1.28 | 157196 |
| 1740181200 | 1.33 | 0.01 | 0.76 | 1.35 | 1.35 | 1.28 | 187807 |
| 1740094800 | 1.32 | -0.02 | -1.49 | 1.36 | 1.3799999 | 1.29 | 121375 |
| 1740008400 | 1.34 | -0.02 | -1.47 | 1.36 | 1.36 | 1.31 | 193025 |
| 1739922000 | 1.36 | 0.02 | 1.49 | 1.34 | 1.37 | 1.31 | 293600 |
| 1739576400 | 1.34 | 0.08 | 5.93 | 1.35 | 1.36 | 1.3 | 484250 |
| 1739490000 | 1.2649999 | -0.08 | -5.60 | 1.29 | 1.33 | 1.2 | 279141 |
| 1739403600 | 1.34 | 0.07 | 5.51 | 1.27 | 1.3899999 | 1.2 | 231674 |
| 1739317200 | 1.27 | 0.05 | 4.10 | 1.2 | 1.3 | 1.2 | 113886 |
| 1739230800 | 1.22 | 0.01 | 1.24 | 1.1299999 | 1.25 | 1.1299999 | 133837 |
| 1738971600 | 1.205 | 0.02 | 1.26 | 1.21 | 1.21 | 1.08 | 331518 |
| 1738885200 | 1.19 | -0.01 | -0.83 | 1.19 | 1.2052 | 1.18 | 35876 |
| 1738798800 | 1.2 | 0 | 0.00 | 1.2 | 1.2003 | 1.18 | 52375 |
| 1738712400 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2075 | 1.18 | 84373 |
| 1738626000 | 1.18 | -0.02 | -1.26 | 1.19 | 1.2052 | 1.18 | 36933 |
| 1738366800 | 1.195 | 0.02 | 1.27 | 1.19 | 1.2 | 1.1801 | 17329 |
| 1738280400 | 1.18 | -0.01 | -0.84 | 1.18 | 1.2 | 1.18 | 42527 |
| 1738194000 | 1.19 | -0.02 | -1.65 | 1.2 | 1.21 | 1.1704 | 45157 |
| 1738107600 | 1.21 | 0.02 | 1.68 | 1.2096 | 1.24 | 1.19 | 319171 |
| 1738021200 | 1.19 | 0 | 0.00 | 1.17 | 1.2 | 1.17 | 107267 |
| 1737762000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.2 | 1.18 | 59719 |
| 1737675600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737589200 | 1.18 | -0.03 | -2.48 | 1.19 | 1.2074 | 1.18 | 53741 |
| 1737502800 | 1.21 | 0.01 | 0.83 | 1.22 | 1.23 | 1.18 | 159179 |
| 1737157200 | 1.2 | 0.02 | 2.13 | 1.19 | 1.22 | 1.17 | 232996 |
| 1737070800 | 1.175 | 0.03 | 2.62 | 1.16 | 1.1897 | 1.16 | 55815 |
| 1736984400 | 1.145 | 0.02 | 2.23 | 1.12 | 1.151 | 1.11 | 44339 |
| 1736898000 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.17 | 1.12 | 81978 |
| 1736811600 | 1.15 | -0.04 | -3.36 | 1.18 | 1.19 | 1.1399999 | 171069 |
| 1736552400 | 1.19 | 0.02 | 1.71 | 1.18 | 1.21 | 1.16 | 166104 |
| 1736379600 | 1.17 | -0.02 | -1.68 | 1.1803999 | 1.19 | 1.17 | 67817 |
| 1736293200 | 1.19 | 0 | 0.00 | 1.1859 | 1.2 | 1.18 | 69724 |
| 1736206800 | 1.19 | 0.03 | 2.59 | 1.18 | 1.19 | 1.15 | 239512 |
| 1735947600 | 1.16 | -0.01 | -0.85 | 1.18 | 1.19 | 1.145 | 94251 |
| 1735861200 | 1.17 | -0.01 | -0.85 | 1.175 | 1.2 | 1.15 | 90560 |
| 1735688400 | 1.18 | 0 | 0.00 | 1.17 | 1.21 | 1.1527 | 107954 |
| 1735602000 | 1.18 | 0 | 0.00 | 1.19 | 1.22 | 1.16 | 3920750 |
| 1735342800 | 1.18 | -0.02 | -1.67 | 1.21 | 1.22 | 1.16 | 271383 |
| 1735256400 | 1.2 | 0 | 0.00 | 1.18 | 1.25 | 1.18 | 303682 |
| 1735077840 | 1.2 | -0.03 | -2.44 | 1.25 | 1.25 | 1.18 | 291280 |
| 1734997200 | 1.23 | 0.15 | 13.89 | 1.15 | 1.3 | 1.1399999 | 601521 |
| 1734738000 | 1.08 | -0.06 | -4.85 | 1.15 | 1.2 | 1.08 | 444928 |
| 1734651600 | 1.135 | 0.01 | 0.44 | 1.09 | 1.1399999 | 1.08 | 186369 |
| 1734565200 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.15 | 1.09 | 181160 |
| 1734478800 | 1.15 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 205879 |
| 1734392400 | 1.15 | -0.01 | -0.86 | 1.15 | 1.1599 | 1.1299999 | 163573 |
| 1734133200 | 1.16 | -0.02 | -1.69 | 1.1757 | 1.1847 | 1.16 | 44608 |
| 1734046800 | 1.18 | -0.01 | -0.84 | 1.191 | 1.24 | 1.18 | 143852 |
| 1733960400 | 1.19 | -0.02 | -1.65 | 1.1399999 | 1.21 | 1.11 | 314301 |
| 1733874000 | 1.21 | 0.02 | 1.68 | 1.17 | 1.23 | 1.1399999 | 228488 |
| 1733787600 | 1.19 | 0.06 | 5.31 | 1.149 | 1.21 | 1.1299999 | 329425 |
| 1733528400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 83598 |
| 1733442000 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1399999 | 1.11 | 82877 |
| 1733355600 | 1.1299999 | -0.01 | -0.88 | 1.1312 | 1.15 | 1.12 | 60497 |
| 1733269200 | 1.1399999 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 65161 |
| 1733182800 | 1.1399999 | 0.01 | 0.88 | 1.129 | 1.1399999 | 1.11 | 85044 |
| 1732917840 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1399999 | 1.08 | 77960 |
| 1732750800 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.06 | 91159 |
