Hot Features
프리미엄
Niu Technologies (0O9)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 6.16113744076 | 2.11 | 2.41 | 2.04 | 10889 | 2.12945357 | DE |
| 4 | 0.375 | 20.1072386059 | 1.865 | 2.41 | 1.825 | 11207 | 2.02263679 | DE |
| 12 | 0.485 | 27.6353276353 | 1.755 | 2.41 | 1.625 | 8064 | 1.89053158 | DE |
| 26 | 0.62 | 38.2716049383 | 1.62 | 3.19 | 1.605 | 11039 | 2.11761716 | DE |
| 52 | 0.495 | 28.3667621777 | 1.745 | 3.19 | 1.505 | 8579 | 2.03428488 | DE |
| 156 | -0.62 | -21.6783216783 | 2.86 | 3.19 | 1.465 | 8221 | 2.03561566 | DE |
| 260 | -0.62 | -21.6783216783 | 2.86 | 3.19 | 1.465 | 8221 | 2.03561566 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 2.37 | 0.18 | 8.22 | 2.29 | 2.41 | 2.29 | 50599 |
| 1740086820 | 2.19 | 0.12 | 5.80 | 2.06 | 2.22 | 2.04 | 4550 |
| 1740000420 | 2.0699999 | -0.07 | -3.27 | 2.18 | 2.18 | 2.0699999 | 8909 |
| 1739914020 | 2.14 | 0.02 | 0.94 | 2.13 | 2.23 | 2.13 | 12329 |
| 1739827620 | 2.12 | -0.02 | -0.93 | 2.17 | 2.2 | 2.12 | 8904 |
| 1739568420 | 2.14 | 0.08 | 3.88 | 2.11 | 2.2999999 | 2.11 | 19754 |
| 1739482020 | 2.06 | -0.06 | -2.83 | 2.09 | 2.11 | 2.06 | 21103 |
| 1739395620 | 2.12 | 0.14 | 7.07 | 2.04 | 2.17 | 2.04 | 15341 |
| 1739309220 | 1.98 | -0.1 | -4.81 | 2.06 | 2.0699999 | 1.98 | 1902 |
| 1739222820 | 2.08 | 0.12 | 6.12 | 1.97 | 2.11 | 1.9 | 23925 |
| 1738963620 | 1.96 | 0.07 | 3.70 | 1.875 | 1.985 | 1.875 | 27719 |
| 1738877220 | 1.89 | -0.03 | -1.56 | 1.885 | 1.985 | 1.885 | 28451 |
| 1738790820 | 1.92 | -0.06 | -2.78 | 1.955 | 1.985 | 1.92 | 902 |
| 1738704420 | 1.975 | -0.01 | -0.25 | 1.89 | 2.0099999 | 1.89 | 1729 |
| 1738618020 | 1.98 | 0.03 | 1.54 | 1.95 | 1.98 | 1.87 | 24783 |
| 1738358820 | 1.95 | 0.03 | 1.56 | 1.93 | 1.965 | 1.93 | 3950 |
| 1738272420 | 1.92 | -0.01 | -0.26 | 1.925 | 1.925 | 1.92 | 577 |
| 1738186020 | 1.925 | 0.01 | 0.26 | 1.925 | 1.98 | 1.865 | 7454 |
| 1738099620 | 1.92 | 0.05 | 2.67 | 1.85 | 1.92 | 1.85 | 412 |
| 1738013220 | 1.87 | -0.04 | -2.09 | 1.865 | 1.88 | 1.825 | 6062 |
| 1737754020 | 1.91 | 0.11 | 5.82 | 1.865 | 1.91 | 1.84 | 5382 |
| 1737667620 | 1.805 | 0.02 | 1.40 | 1.775 | 1.85 | 1.76 | 1486 |
| 1737581220 | 1.78 | -0.09 | -4.56 | 1.835 | 1.835 | 1.775 | 194 |
| 1737494820 | 1.865 | 0.05 | 2.75 | 1.82 | 1.865 | 1.82 | 18952 |
| 1737408420 | 1.815 | 0.01 | 0.83 | 1.825 | 1.865 | 1.815 | 1407 |
| 1737149220 | 1.8 | 0.11 | 6.51 | 1.75 | 1.8 | 1.75 | 250 |
| 1737062820 | 1.69 | -0.06 | -3.15 | 1.715 | 1.735 | 1.69 | 2316 |
| 1736976420 | 1.745 | 0.07 | 4.18 | 1.69 | 1.75 | 1.685 | 18374 |
| 1736890020 | 1.675 | -0.04 | -2.05 | 1.71 | 1.72 | 1.675 | 12196 |
| 1736803620 | 1.71 | 0.02 | 1.18 | 1.655 | 1.71 | 1.655 | 22 |
| 1736544420 | 1.69 | 0.01 | 0.90 | 1.685 | 1.69 | 1.655 | 3004 |
| 1736458020 | 1.675 | 0.01 | 0.30 | 1.675 | 1.675 | 1.675 | 28 |
| 1736371620 | 1.67 | -0.11 | -5.92 | 1.75 | 1.75 | 1.66 | 3303 |
| 1736285220 | 1.775 | 0.06 | 3.50 | 1.74 | 1.78 | 1.74 | 3689 |
| 1736198820 | 1.715 | -0.03 | -1.72 | 1.695 | 1.88 | 1.695 | 5627 |
| 1735939620 | 1.745 | 0.02 | 1.16 | 1.685 | 1.745 | 1.635 | 12961 |
| 1735853220 | 1.725 | -0.01 | -0.58 | 1.71 | 1.755 | 1.685 | 1317 |
| 1735594020 | 1.735 | -0.06 | -3.34 | 1.785 | 1.83 | 1.735 | 3152 |
| 1735334820 | 1.795 | 0.11 | 6.21 | 1.795 | 1.85 | 1.71 | 8606 |
| 1734989220 | 1.69 | 0.03 | 1.81 | 1.675 | 1.7 | 1.655 | 13258 |
| 1734730020 | 1.66 | -0.03 | -1.78 | 1.66 | 1.71 | 1.625 | 20511 |
| 1734643620 | 1.69 | 0 | 0.00 | 1.65 | 1.695 | 1.65 | 3428 |
| 1734557220 | 1.69 | -0.05 | -2.87 | 1.705 | 1.755 | 1.69 | 1540 |
| 1734470820 | 1.74 | 0.03 | 2.05 | 1.685 | 1.74 | 1.685 | 4467 |
| 1734384420 | 1.705 | -0.01 | -0.29 | 1.73 | 1.77 | 1.705 | 1295 |
| 1734125220 | 1.71 | -0.05 | -2.56 | 1.82 | 1.82 | 1.705 | 6900 |
| 1734038820 | 1.755 | 0 | 0.00 | 1.785 | 1.8 | 1.755 | 393 |
| 1733952420 | 1.755 | -0.01 | -0.57 | 1.81 | 1.83 | 1.715 | 2173 |
| 1733866020 | 1.765 | -0.16 | -8.31 | 1.9 | 1.9 | 1.765 | 5811 |
| 1733779620 | 1.925 | 0.13 | 6.94 | 1.82 | 1.995 | 1.82 | 20261 |
| 1733520420 | 1.8 | 0.1 | 5.57 | 1.725 | 1.8 | 1.715 | 1161 |
| 1733434020 | 1.705 | -0.02 | -0.87 | 1.73 | 1.73 | 1.7 | 24296 |
| 1733347620 | 1.72 | -0.05 | -2.82 | 1.785 | 1.795 | 1.72 | 2896 |
| 1733261220 | 1.77 | -0.07 | -3.80 | 1.85 | 1.85 | 1.765 | 603 |
| 1733174820 | 1.84 | 0.09 | 4.84 | 1.755 | 1.9 | 1.755 | 11962 |
| 1732915620 | 1.755 | -0.03 | -1.40 | 1.755 | 1.805 | 1.735 | 1518 |
| 1732829220 | 1.78 | 0.02 | 0.85 | 1.755 | 1.795 | 1.755 | 2305 |
| 1732742820 | 1.765 | 0.07 | 4.13 | 1.72 | 1.775 | 1.72 | 13293 |
| 1732656420 | 1.695 | -0.03 | -1.74 | 1.7 | 1.75 | 1.695 | 816 |
| 1732570020 | 1.725 | -0.05 | -2.82 | 1.795 | 1.82 | 1.725 | 16739 |
