Hot Features
프리미엄
Haier Smart Home Co Ltd (690E)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.2285012285 | 3.256 | 3.272 | 3.123 | 913 | 3.17341621 | DE |
| 4 | -0.126 | -3.77019748654 | 3.342 | 3.481 | 3.123 | 641 | 3.23914295 | DE |
| 12 | 0.463 | 16.818016709 | 2.753 | 4.219 | 2.745 | 5314 | 3.71679755 | DE |
| 26 | -0.257 | -7.3999424129 | 3.473 | 4.219 | 2.564 | 3458 | 3.56517696 | DE |
| 52 | 0.645 | 25.0875145858 | 2.571 | 4.219 | 2.336 | 2768 | 3.32542301 | DE |
| 156 | 0.368 | 12.9213483146 | 2.848 | 4.219 | 2.336 | 2604 | 3.28061508 | DE |
| 260 | 0.368 | 12.9213483146 | 2.848 | 4.219 | 2.336 | 2604 | 3.28061508 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.2719999 | 0.04 | 1.27 | 3.2719999 | 3.2719999 | 3.2719999 | 200 |
| 1732829220 | 3.231 | -0.01 | -0.37 | 3.231 | 3.231 | 3.231 | 30 |
| 1732742820 | 3.243 | 0.12 | 3.84 | 3.243 | 3.243 | 3.243 | 1600 |
| 1732656420 | 3.123 | -0.15 | -4.47 | 3.247 | 3.247 | 3.123 | 2700 |
| 1732570020 | 3.269 | 0.03 | 0.80 | 3.2559999 | 3.269 | 3.2559999 | 35 |
| 1732310820 | 3.243 | 0 | 0.00 | 3.243 | 3.243 | 3.243 | 0 |
| 1732224420 | 3.243 | 0 | 0.00 | 3.243 | 3.243 | 3.243 | 0 |
| 1732138020 | 3.243 | 0.02 | 0.53 | 3.243 | 3.243 | 3.243 | 200 |
| 1732051620 | 3.226 | -0.13 | -3.96 | 3.226 | 3.226 | 3.226 | 547 |
| 1731965220 | 3.359 | -0.12 | -3.50 | 3.243 | 3.359 | 3.243 | 470 |
| 1731705960 | 3.481 | 0.03 | 1.02 | 3.474 | 3.481 | 3.345 | 334 |
| 1731619560 | 3.446 | 0.22 | 6.69 | 3.448 | 3.448 | 3.446 | 100 |
| 1731533220 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1731446820 | 3.23 | -0.02 | -0.74 | 3.23 | 3.23 | 3.23 | 1000 |
| 1731360420 | 3.254 | -0.03 | -0.94 | 3.254 | 3.254 | 3.254 | 999 |
| 1731101160 | 3.285 | 0 | 0.00 | 3.285 | 3.285 | 3.285 | 0 |
| 1731014760 | 3.285 | -0.11 | -3.27 | 3.302 | 3.42 | 3.285 | 297 |
| 1730928360 | 3.396 | 0.05 | 1.62 | 3.396 | 3.396 | 3.396 | 300 |
| 1730841960 | 3.342 | 0 | 0.00 | 3.342 | 3.342 | 3.342 | 0 |
| 1730755560 | 3.342 | -0.1 | -2.88 | 3.342 | 3.342 | 3.342 | 800 |
| 1730496360 | 3.441 | 0.04 | 1.24 | 3.441 | 3.441 | 3.441 | 15 |
| 1730409960 | 3.399 | 0.04 | 1.10 | 3.399 | 3.399 | 3.399 | 80 |
| 1730323560 | 3.362 | -0.1 | -3.00 | 3.362 | 3.362 | 3.362 | 250 |
| 1730237160 | 3.466 | -0.01 | -0.26 | 3.466 | 3.466 | 3.466 | 4 |
| 1730150760 | 3.475 | -0.09 | -2.39 | 3.475 | 3.475 | 3.475 | 40 |
| 1729888020 | 3.56 | 0.1 | 2.89 | 3.56 | 3.56 | 3.56 | 77 |
| 1729801560 | 3.46 | -0.24 | -6.46 | 3.535 | 3.535 | 3.425 | 26809 |
| 1729715160 | 3.699 | -0.01 | -0.16 | 3.699 | 3.699 | 3.699 | 13 |
| 1729628760 | 3.705 | 0 | 0.00 | 3.705 | 3.705 | 3.705 | 0 |
| 1729542360 | 3.705 | 0 | 0.00 | 3.705 | 3.705 | 3.705 | 0 |
| 1729283160 | 3.705 | 0.02 | 0.68 | 3.705 | 3.705 | 3.705 | 11 |
| 1729196760 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1729110360 | 3.68 | -0.04 | -1.05 | 3.679 | 3.68 | 3.679 | 5653 |
| 1729023960 | 3.719 | -0.05 | -1.35 | 3.774 | 3.774 | 3.719 | 14 |
| 1728937620 | 3.77 | 0.07 | 1.84 | 3.715 | 3.77 | 3.691 | 26822 |
| 1728678360 | 3.702 | -0.04 | -1.02 | 3.702 | 3.702 | 3.702 | 1722 |
| 1728591960 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728505560 | 3.74 | -0.11 | -2.96 | 3.74 | 3.74 | 3.74 | 2140 |
| 1728419160 | 3.854 | -0.35 | -8.24 | 3.738 | 3.854 | 3.738 | 2131 |
| 1728332760 | 4.2 | 0.27 | 6.84 | 4.117 | 4.219 | 4.006 | 68276 |
| 1728073560 | 3.931 | 0.15 | 3.97 | 3.904 | 4.0389999 | 3.904 | 5010 |
| 1727987220 | 3.781 | -0.1 | -2.53 | 3.85 | 3.85 | 3.781 | 2357 |
| 1727900820 | 3.879 | 0.29 | 8.05 | 3.82 | 3.879 | 3.82 | 12270 |
| 1727814420 | 3.59 | 0.14 | 3.94 | 3.587 | 3.59 | 3.565 | 2385 |
| 1727728020 | 3.454 | -0.02 | -0.60 | 3.56 | 3.65 | 3.454 | 27500 |
| 1727468760 | 3.475 | 0 | 0.00 | 3.475 | 3.475 | 3.475 | 0 |
| 1727382360 | 3.475 | 0.19 | 5.91 | 3.38 | 3.484 | 3.347 | 10544 |
| 1727295960 | 3.281 | 0.03 | 0.89 | 3.281 | 3.281 | 3.281 | 300 |
| 1727209560 | 3.2519999 | 0.29 | 9.79 | 3.14 | 3.2519999 | 3.14 | 25228 |
| 1727123160 | 2.962 | 0.1 | 3.53 | 2.97 | 3.087 | 2.962 | 818 |
| 1726863960 | 2.861 | 0 | 0.00 | 2.861 | 2.861 | 2.861 | 0 |
| 1726777560 | 2.861 | 0.12 | 4.23 | 2.861 | 2.861 | 2.861 | 250 |
| 1726691160 | 2.745 | 0 | 0.00 | 2.745 | 2.745 | 2.745 | 0 |
| 1726604760 | 2.745 | -0.1 | -3.41 | 2.745 | 2.745 | 2.745 | 3320 |
| 1726518360 | 2.842 | 0 | 0.00 | 2.842 | 2.842 | 2.842 | 0 |
| 1726259160 | 2.842 | 0.09 | 3.23 | 2.842 | 2.842 | 2.842 | 130 |
| 1726172820 | 2.753 | 0 | 0.00 | 2.753 | 2.753 | 2.753 | 0 |
| 1726086420 | 2.753 | 0 | 0.00 | 2.753 | 2.753 | 2.753 | 0 |
| 1726000020 | 2.753 | 0 | 0.00 | 2.753 | 2.753 | 2.753 | 0 |
| 1725913620 | 2.753 | -0 | -0.11 | 2.753 | 2.753 | 2.753 | 18 |
| 1725654360 | 2.7559999 | 0 | 0.00 | 2.7559999 | 2.7559999 | 2.7559999 | 0 |
| 1725567960 | 2.7559999 | 0 | 0.00 | 2.7559999 | 2.7559999 | 2.7559999 | 0 |
| 1725481560 | 2.7559999 | 0 | 0.00 | 2.7559999 | 2.7559999 | 2.7559999 | 0 |
| 1725395160 | 2.7559999 | -0.02 | -0.72 | 2.7559999 | 2.7559999 | 2.7559999 | 1 |
| 1725308760 | 2.7759999 | -0.12 | -4.21 | 2.779 | 2.779 | 2.67 | 444 |
