Hot Features
프리미엄
Zhihu Inc (ZH)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.85714285714 | 3.5 | 3.71 | 3.47 | 143226 | 3.64090601 | CS |
| 4 | 0.02 | 0.558659217877 | 3.58 | 3.72 | 3.13 | 259451 | 3.51138351 | CS |
| 12 | 0.33 | 10.0917431193 | 3.27 | 4.94 | 3.13 | 413721 | 3.81164867 | CS |
| 26 | 0.15 | 4.34782608696 | 3.45 | 4.94 | 2.59 | 388699 | 3.48407599 | CS |
| 52 | -2.4 | -40 | 6 | 6.18 | 2.59 | 1311741 | 4.78086384 | CS |
| 156 | -43.2 | -92.3076923077 | 46.8 | 48.4788 | 2.59 | 2954018 | 10.03677543 | CS |
| 260 | -44.7 | -92.5465838509 | 48.3 | 83.0952 | 2.59 | 2835290 | 17.07019467 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 3.6 | -0.08 | -2.17 | 3.55 | 3.73 | 3.485 | 286504 |
| 1732578000 | 3.68 | 0.08 | 2.22 | 3.63 | 3.71 | 3.6 | 297951 |
| 1732318800 | 3.6 | 0.03 | 0.84 | 3.53 | 3.62 | 3.47 | 134170 |
| 1732232400 | 3.57 | -0.08 | -2.19 | 3.67 | 3.67 | 3.555 | 65669 |
| 1732146000 | 3.65 | 0.05 | 1.39 | 3.6 | 3.685 | 3.571 | 148561 |
| 1732059600 | 3.6 | 0.09 | 2.56 | 3.5 | 3.6 | 3.5 | 69780 |
| 1731973200 | 3.51 | 0.04 | 1.15 | 3.49 | 3.56 | 3.47 | 431626 |
| 1731714000 | 3.47 | -0.06 | -1.70 | 3.53 | 3.53 | 3.43 | 78808 |
| 1731627600 | 3.53 | -0.08 | -2.22 | 3.6 | 3.67 | 3.53 | 269873 |
| 1731541200 | 3.61 | 0.44 | 13.88 | 3.23 | 3.62 | 3.21 | 691484 |
| 1731454800 | 3.17 | -0.17 | -5.09 | 3.24 | 3.275 | 3.13 | 259821 |
| 1731368400 | 3.34 | -0.01 | -0.30 | 3.41 | 3.41 | 3.2599999 | 201655 |
| 1731109200 | 3.35 | -0.1 | -2.90 | 3.39 | 3.4105 | 3.265 | 419695 |
| 1731022800 | 3.45 | -0.06 | -1.71 | 3.59 | 3.64 | 3.43 | 545722 |
| 1730936400 | 3.51 | -0.04 | -1.13 | 3.49 | 3.53 | 3.42 | 266229 |
| 1730850000 | 3.55 | 0.14 | 4.11 | 3.49 | 3.6 | 3.41 | 192577 |
| 1730763600 | 3.41 | -0.15 | -4.21 | 3.56 | 3.59 | 3.395 | 244439 |
| 1730500800 | 3.56 | -0.01 | -0.28 | 3.59 | 3.61 | 3.535 | 217385 |
| 1730414400 | 3.57 | -0.01 | -0.28 | 3.58 | 3.6196 | 3.52 | 105483 |
| 1730328000 | 3.58 | -0.08 | -2.19 | 3.66 | 3.69 | 3.57 | 226466 |
| 1730241600 | 3.66 | -0.03 | -0.81 | 3.58 | 3.72 | 3.58 | 321631 |
| 1730155200 | 3.69 | 0.11 | 3.07 | 3.57 | 3.7 | 3.54 | 368980 |
| 1729896000 | 3.58 | 0.02 | 0.56 | 3.55 | 3.64 | 3.525 | 150437 |
| 1729809600 | 3.56 | 0.06 | 1.71 | 3.48 | 3.56 | 3.45 | 272968 |
| 1729723200 | 3.5 | -0.07 | -1.96 | 3.52 | 3.57 | 3.475 | 198768 |
| 1729636800 | 3.57 | -0.06 | -1.65 | 3.62 | 3.68 | 3.56 | 234594 |
| 1729550400 | 3.63 | -0.02 | -0.55 | 3.62 | 3.66 | 3.555 | 178692 |
| 1729291200 | 3.65 | 0.18 | 5.19 | 3.62 | 3.71 | 3.62 | 263769 |
| 1729204800 | 3.47 | -0.19 | -5.19 | 3.57 | 3.6 | 3.38 | 548994 |
| 1729118400 | 3.66 | 0.05 | 1.39 | 3.61 | 3.675 | 3.5819 | 233168 |
| 1729032000 | 3.61 | -0.15 | -3.99 | 3.7 | 3.75 | 3.598 | 512860 |
| 1728945600 | 3.76 | -0.18 | -4.57 | 3.88 | 3.885 | 3.755 | 402078 |
| 1728686400 | 3.94 | 0.06 | 1.55 | 3.8 | 3.965 | 3.7342 | 533811 |
| 1728600000 | 3.88 | -0.2 | -4.90 | 4.03 | 4.05 | 3.85 | 592425 |
| 1728513600 | 4.08 | -0.08 | -1.92 | 4.01 | 4.155 | 3.96 | 453937 |
| 1728427200 | 4.16 | -0.5 | -10.73 | 4.19 | 4.33 | 4.09 | 980930 |
| 1728340800 | 4.66 | -0.14 | -2.92 | 4.93 | 4.94 | 4.465 | 978805 |
| 1728081600 | 4.8 | 0.55 | 12.94 | 4.41 | 4.82 | 4.25 | 1501187 |
| 1727995200 | 4.25 | 0.15 | 3.66 | 3.9 | 4.2699999 | 3.9 | 805422 |
| 1727908800 | 4.1 | 0 | 0.00 | 4.36 | 4.45 | 4.03 | 1706818 |
| 1727822400 | 4.1 | 0.25 | 6.49 | 3.93 | 4.1 | 3.71 | 795671 |
| 1727736000 | 3.85 | -0.05 | -1.28 | 4.26 | 4.39 | 3.83 | 1807002 |
| 1727476800 | 3.9 | 0.38 | 10.80 | 3.59 | 3.975 | 3.565 | 1373248 |
| 1727390400 | 3.52 | 0.2 | 6.02 | 3.49 | 3.57 | 3.36 | 1871350 |
| 1727304000 | 3.32 | -0.13 | -3.77 | 3.41 | 3.4178 | 3.31 | 238496 |
| 1727217600 | 3.45 | 0.2 | 6.15 | 3.4 | 3.45 | 3.3241 | 614266 |
| 1727131200 | 3.25 | 0.01 | 0.31 | 3.22 | 3.29 | 3.22 | 80163 |
| 1726872000 | 3.24 | -0.01 | -0.31 | 3.24 | 3.2799999 | 3.22 | 229312 |
| 1726785600 | 3.25 | 0 | 0.00 | 3.29 | 3.33 | 3.235 | 238942 |
| 1726699200 | 3.25 | -0.05 | -1.52 | 3.31 | 3.31 | 3.2321 | 65065 |
| 1726612800 | 3.3 | 0.04 | 1.23 | 3.2599999 | 3.3 | 3.24 | 132457 |
| 1726526400 | 3.2599999 | -0.04 | -1.21 | 3.27 | 3.29 | 3.23 | 64038 |
| 1726267200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.2599999 | 81081 |
| 1726180800 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.24 | 72693 |
| 1726094400 | 3.35 | 0.03 | 0.90 | 3.35 | 3.35 | 3.2799999 | 57372 |
| 1726008000 | 3.32 | -0.04 | -1.19 | 3.36 | 3.38 | 3.29 | 92357 |
| 1725921600 | 3.36 | 0.15 | 4.67 | 3.25 | 3.4 | 3.2 | 166723 |
| 1725662400 | 3.21 | -0.22 | -6.41 | 3.38 | 3.38 | 3.19 | 125811 |
| 1725576000 | 3.43 | 0.07 | 2.08 | 3.32 | 3.48 | 3.29 | 338283 |
| 1725489600 | 3.36 | 0.16 | 5.00 | 3.22 | 3.38 | 3.2052 | 169876 |
| 1725403200 | 3.2 | -0.11 | -3.32 | 3.27 | 3.2799999 | 3.1549999 | 101377 |
| 1725057600 | 3.31 | 0.05 | 1.53 | 3.25 | 3.35 | 3.21 | 204747 |
| 1724971200 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.31 | 3.18 | 327141 |
| 1724884800 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.32 | 3.18 | 194787 |
| 1724798400 | 3.25 | -0.07 | -2.11 | 3.34 | 3.34 | 3.1549999 | 117761 |
