Hot Features
프리미엄
ZKH Group Limited (ZKH)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.278551532033 | 3.59 | 3.7 | 3.495 | 32518 | 3.54290433 | DR |
| 4 | -0.055 | -1.51306740028 | 3.635 | 3.9 | 3.455 | 34631 | 3.55594358 | DR |
| 12 | -0.14 | -3.76344086022 | 3.72 | 4.03 | 3 | 40159 | 3.60284697 | DR |
| 26 | 0.83 | 30.1818181818 | 2.75 | 4.1 | 2.62 | 59720 | 3.49507258 | DR |
| 52 | -13.92 | -79.5428571429 | 17.5 | 21.9143 | 2.62 | 84235 | 6.16924192 | DR |
| 156 | -11.92 | -76.9032258065 | 15.5 | 21.9143 | 2.62 | 82235 | 7.15313363 | DR |
| 260 | -11.92 | -76.9032258065 | 15.5 | 21.9143 | 2.62 | 82235 | 7.15313363 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 3.58 | 0.08 | 2.29 | 3.49 | 3.7 | 3.49 | 28880 |
| 1738626000 | 3.5 | -0.08 | -2.23 | 3.54 | 3.65 | 3.5 | 40643 |
| 1738366800 | 3.58 | 0.01 | 0.28 | 3.57 | 3.685 | 3.495 | 51084 |
| 1738280400 | 3.57 | 0.04 | 1.13 | 3.55 | 3.7 | 3.51 | 14520 |
| 1738194000 | 3.53 | -0.01 | -0.28 | 3.54 | 3.62 | 3.51 | 41590 |
| 1738107600 | 3.54 | -0.05 | -1.39 | 3.59 | 3.64 | 3.54 | 14317 |
| 1738021200 | 3.59 | -0.02 | -0.55 | 3.6 | 3.79 | 3.51 | 58463 |
| 1737762000 | 3.61 | 0.05 | 1.40 | 3.7 | 3.73 | 3.6 | 41688 |
| 1737675600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1737589200 | 3.56 | -0.03 | -0.84 | 3.52 | 3.69 | 3.52 | 26181 |
| 1737502800 | 3.59 | -0.04 | -1.10 | 3.6 | 3.69 | 3.51 | 42753 |
| 1737157200 | 3.63 | 0.12 | 3.42 | 3.55 | 3.75 | 3.51 | 40046 |
| 1737070800 | 3.51 | 0 | 0.00 | 3.57 | 3.85 | 3.51 | 32561 |
| 1736984400 | 3.51 | -0.09 | -2.50 | 3.66 | 3.9 | 3.5 | 77951 |
| 1736898000 | 3.6 | 0.09 | 2.56 | 3.56 | 3.66 | 3.51 | 17452 |
| 1736811600 | 3.51 | -0.03 | -0.85 | 3.49 | 3.7 | 3.49 | 40086 |
| 1736552400 | 3.54 | -0.02 | -0.56 | 3.5 | 3.62 | 3.455 | 8737 |
| 1736379600 | 3.56 | 0.02 | 0.56 | 3.46 | 3.65 | 3.42 | 16726 |
| 1736293200 | 3.54 | -0.1 | -2.75 | 3.68 | 3.77 | 3.54 | 26297 |
| 1736206800 | 3.64 | 0 | 0.00 | 3.64 | 3.725 | 3.46 | 29439 |
| 1735947600 | 3.64 | 0.17 | 4.90 | 3.5516 | 3.65 | 3.5 | 31941 |
| 1735861200 | 3.47 | -0.04 | -1.14 | 3.4101 | 3.66 | 3.41 | 16703 |
| 1735688400 | 3.51 | -0.05 | -1.40 | 3.53 | 3.68 | 3.46 | 25788 |
| 1735602000 | 3.56 | 0.21 | 6.27 | 3.37 | 3.7 | 3.35 | 48814 |
| 1735342800 | 3.35 | 0.05 | 1.52 | 3.293 | 3.47 | 3.22 | 35917 |
| 1735256400 | 3.3 | -0.04 | -1.20 | 3.35 | 3.46 | 3.25 | 27033 |
| 1735077840 | 3.34 | -0.07 | -2.05 | 3.41 | 3.58 | 3.34 | 32279 |
| 1734997200 | 3.41 | -0.29 | -7.84 | 3.58 | 3.735 | 3.34 | 68566 |
| 1734738000 | 3.7 | 0.23 | 6.63 | 3.5 | 4.03 | 3.43 | 173898 |
| 1734651600 | 3.47 | -0.06 | -1.70 | 3.46 | 3.62 | 3.46 | 8916 |
| 1734565200 | 3.53 | 0.05 | 1.44 | 3.48 | 3.6 | 3.4208 | 11067 |
| 1734478800 | 3.48 | -0.08 | -2.25 | 3.56 | 3.748 | 3.4485 | 24436 |
| 1734392400 | 3.56 | 0.14 | 4.09 | 3.45 | 3.7 | 3.3646 | 19314 |
| 1734133200 | 3.42 | -0.1 | -2.84 | 3.5 | 3.51 | 3.37 | 23955 |
| 1734046800 | 3.52 | -0.07 | -1.95 | 3.5901 | 3.6341 | 3.5 | 7672 |
| 1733960400 | 3.59 | -0.06 | -1.64 | 3.65 | 3.745 | 3.4115 | 46290 |
| 1733874000 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.5437 | 5263 |
| 1733787600 | 3.7 | 0.06 | 1.65 | 3.64 | 3.87 | 3.64 | 128903 |
| 1733528400 | 3.64 | 0.04 | 1.11 | 3.5151 | 3.76 | 3.5151 | 16624 |
| 1733442000 | 3.6 | 0.07 | 1.98 | 3.5 | 3.74 | 3.41 | 47345 |
| 1733355600 | 3.53 | 0.06 | 1.73 | 3.4 | 3.57 | 3.3801 | 44712 |
| 1733269200 | 3.47 | 0.03 | 0.87 | 3.44 | 3.55 | 3.3 | 26126 |
| 1733182800 | 3.44 | 0.1 | 2.99 | 3.37 | 3.5 | 3.33 | 18278 |
| 1732917840 | 3.34 | -0.08 | -2.34 | 3.35 | 3.4 | 3.33 | 22985 |
| 1732750800 | 3.42 | -0.02 | -0.58 | 3.45 | 3.55 | 3 | 69070 |
| 1732664400 | 3.44 | -0.16 | -4.44 | 3.51 | 3.51 | 3.13 | 68973 |
| 1732578000 | 3.6 | -0.1 | -2.70 | 3.6 | 3.7 | 3.45 | 96674 |
| 1732318800 | 3.7 | -0.11 | -2.89 | 3.95 | 3.95 | 3.51 | 65495 |
| 1732232400 | 3.81 | 0.03 | 0.79 | 3.8 | 3.89 | 3.7 | 78058 |
| 1732146000 | 3.78 | -0.07 | -1.82 | 3.8 | 3.88 | 3.755 | 39713 |
| 1732059600 | 3.85 | -0.03 | -0.77 | 3.8 | 3.9 | 3.77 | 41701 |
| 1731973200 | 3.88 | 0.03 | 0.78 | 3.85 | 3.94 | 3.76 | 50653 |
| 1731714000 | 3.85 | 0.05 | 1.32 | 3.8 | 3.93 | 3.75 | 13134 |
| 1731627600 | 3.8 | -0.09 | -2.31 | 3.83 | 3.89 | 3.75 | 27448 |
| 1731541200 | 3.89 | -0.01 | -0.26 | 3.85 | 4.0199999 | 3.8 | 39548 |
| 1731454800 | 3.9 | 0.1 | 2.63 | 3.65 | 4.03 | 3.65 | 60702 |
| 1731368400 | 3.8 | 0.11 | 2.98 | 3.71 | 3.85 | 3.645 | 19606 |
| 1731109200 | 3.69 | -0.22 | -5.63 | 3.81 | 3.81 | 3.66 | 56643 |
| 1731022800 | 3.91 | 0.09 | 2.36 | 3.8 | 4.05 | 3.76 | 68871 |
| 1730936400 | 3.82 | -0.14 | -3.41 | 3.85 | 3.95 | 3.72 | 68652 |
| 1730850000 | 3.955 | 0.04 | 1.15 | 4 | 4.025 | 3.815 | 48501 |
