Hot Features
프리미엄
Baidu Inc A Adr Dl 00005 (B1C)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.899999 | -1.11662408333 | 80.599999 | 83.2 | 74.599999 | 11958 | 78.74173847 | DE |
| 4 | -7.2 | -8.28538550058 | 86.9 | 88.8 | 74.599999 | 8180 | 81.59020309 | DE |
| 12 | 3.8 | 5.00658761528 | 75.9 | 107.4 | 72.9 | 11639 | 88.80304276 | DE |
| 26 | -12.5 | -13.557483731 | 92.2 | 107.4 | 72.099999 | 9823 | 86.53944791 | DE |
| 52 | -33.9 | -29.8415492958 | 113.6 | 115.4 | 72.099999 | 8022 | 90.99853188 | DE |
| 156 | -50.7 | -38.8803680982 | 130.4 | 139.6 | 72.099999 | 6972 | 92.54237994 | DE |
| 260 | -50.7 | -38.8803680982 | 130.4 | 139.6 | 72.099999 | 6972 | 92.54237994 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 79.8 | 1 | 1.27 | 80 | 80.4 | 79.099999 | 7676 |
| 1732570020 | 78.8 | 1.8 | 2.34 | 76.9 | 79.2 | 76.099999 | 10326 |
| 1732310820 | 77 | -1 | -1.28 | 75.599999 | 77.099999 | 74.599999 | 17493 |
| 1732224420 | 78 | -4.1 | -4.99 | 82 | 83.2 | 76.2 | 17107 |
| 1732138020 | 82.099999 | 1 | 1.23 | 81.5 | 82.5 | 81.5 | 7500 |
| 1732051620 | 81.099999 | 0.7 | 0.87 | 80.599999 | 81.3 | 80 | 7365 |
| 1731965220 | 80.4 | 0.3 | 0.37 | 80.099999 | 81.2 | 79.3 | 4041 |
| 1731705960 | 80.099999 | 0.3 | 0.38 | 80.4 | 81.7 | 79.5 | 4946 |
| 1731619560 | 79.8 | -0.1 | -0.13 | 79.4 | 79.9 | 78.7 | 7714 |
| 1731533160 | 79.9 | 0.2 | 0.25 | 79.8 | 81.2 | 79.5 | 4804 |
| 1731446820 | 79.7 | -3.2 | -3.86 | 81.7 | 81.7 | 79.4 | 9707 |
| 1731360420 | 82.9 | -0.3 | -0.36 | 83.099999 | 84.3 | 82.3 | 8082 |
| 1731101220 | 83.2 | -3.4 | -3.93 | 86 | 86 | 82.599999 | 10043 |
| 1731014760 | 86.6 | 2.2 | 2.61 | 85.599999 | 87.6 | 85.2 | 8892 |
| 1730928360 | 84.4 | 0.4 | 0.48 | 84.3 | 85.3 | 83 | 10679 |
| 1730841960 | 84 | 0.5 | 0.60 | 84.599999 | 85.3 | 83.7 | 3873 |
| 1730755560 | 83.5 | -0.4 | -0.48 | 83.099999 | 83.9 | 82.7 | 3667 |
| 1730496360 | 83.9 | -0.8 | -0.94 | 83.099999 | 84.099999 | 82.7 | 3939 |
| 1730409960 | 84.7 | -0.9 | -1.05 | 84.7 | 85 | 83.4 | 3188 |
| 1730323560 | 85.599999 | -0.3 | -0.35 | 85.599999 | 85.8 | 84.4 | 3701 |
| 1730237160 | 85.9 | 0.4 | 0.47 | 86.9 | 88.8 | 85.9 | 16538 |
| 1730150760 | 85.5 | 2.3 | 2.76 | 84.3 | 87.5 | 83.5 | 8719 |
| 1729888020 | 83.2 | 0.4 | 0.48 | 83.099999 | 83.8 | 82.5 | 5064 |
| 1729801560 | 82.8 | -0.6 | -0.72 | 83 | 83.2 | 81.8 | 8130 |
| 1729715160 | 83.4 | -1.7 | -2.00 | 85 | 85.599999 | 83.2 | 4836 |
| 1729628760 | 85.099999 | 0.2 | 0.24 | 83.9 | 86 | 83.4 | 8178 |
| 1729542360 | 84.9 | -2.3 | -2.64 | 86.6 | 86.8 | 84.2 | 8834 |
| 1729283160 | 87.2 | 2.4 | 2.83 | 87.2 | 89.8 | 86.5 | 15158 |
| 1729196760 | 84.8 | -3.1 | -3.53 | 87 | 87.7 | 84.599999 | 13635 |
| 1729110360 | 87.9 | 1.6 | 1.85 | 87.6 | 88.9 | 86.4 | 6316 |
| 1729023960 | 86.3 | -4.7 | -5.16 | 89 | 89 | 86.3 | 16503 |
| 1728937620 | 91 | -4.1 | -4.31 | 92.9 | 93.1 | 90.6 | 13411 |
| 1728678360 | 95.1 | -0.3 | -0.31 | 94.9 | 96.1 | 93.2 | 14537 |
| 1728591960 | 95.4 | 0.1 | 0.10 | 96.1 | 96.6 | 93.8 | 7999 |
| 1728505560 | 95.3 | -1 | -1.04 | 94.5 | 96.2 | 92.7 | 16148 |
| 1728419160 | 96.3 | -7.9 | -7.58 | 95.4 | 98.3 | 93.5 | 28149 |
| 1728332760 | 104.2 | 3.4 | 3.37 | 104.4 | 104.6 | 99.9 | 20791 |
| 1728073560 | 100.8 | 1.3 | 1.31 | 102.2 | 103.8 | 99.8 | 12929 |
| 1727987220 | 99.5 | -4.5 | -4.33 | 102.8 | 103.6 | 97.4 | 13062 |
| 1727900820 | 104 | 4.4 | 4.42 | 105.4 | 107.4 | 101.6 | 63511 |
| 1727814420 | 99.6 | 4.8 | 5.06 | 94.5 | 99.7 | 93.2 | 16032 |
| 1727728020 | 94.8 | 0.4 | 0.42 | 98.1 | 99.6 | 94.5 | 29829 |
| 1727468760 | 94.4 | 2.8 | 3.06 | 91.7 | 96.2 | 91.6 | 45828 |
| 1727382360 | 91.6 | 7.1 | 8.40 | 87.5 | 93.6 | 86.6 | 35292 |
| 1727295960 | 84.5 | -0.5 | -0.59 | 83 | 85.8 | 81.099999 | 12531 |
| 1727209560 | 85 | 5.7 | 7.19 | 81.099999 | 85 | 81 | 21385 |
| 1727123160 | 79.3 | 1.9 | 2.45 | 78.4 | 80.599999 | 77.7 | 8347 |
| 1726864020 | 77.4 | -0.6 | -0.77 | 77.7 | 78.5 | 77.3 | 6416 |
| 1726777560 | 78 | 1.6 | 2.09 | 78.3 | 78.9 | 77.4 | 11551 |
| 1726691220 | 76.4 | -0.3 | -0.39 | 77 | 77 | 75.7 | 4861 |
| 1726604760 | 76.7 | 1.1 | 1.46 | 76.8 | 77.8 | 76.099999 | 4323 |
| 1726518420 | 75.599999 | 0.2 | 0.27 | 76 | 76.599999 | 75.3 | 3443 |
| 1726259160 | 75.4 | -0.5 | -0.66 | 76.2 | 76.2 | 74.9 | 3247 |
| 1726172760 | 75.9 | -0.4 | -0.52 | 76.2 | 76.7 | 75.5 | 3114 |
| 1726086360 | 76.3 | 2.1 | 2.83 | 74.9 | 76.4 | 74.2 | 5524 |
| 1725999960 | 74.2 | 0.2 | 0.27 | 74.5 | 75.3 | 73.3 | 2809 |
| 1725913620 | 74 | 0.8 | 1.09 | 73.7 | 74.3 | 73.2 | 5458 |
| 1725654360 | 73.2 | -1.5 | -2.01 | 74.4 | 74.9 | 72.9 | 14850 |
| 1725567960 | 74.7 | 0.4 | 0.54 | 73.599999 | 75.3 | 73.599999 | 5351 |
| 1725481560 | 74.3 | -0.9 | -1.20 | 74.099999 | 75.7 | 74.099999 | 4502 |
| 1725395160 | 75.2 | -1 | -1.31 | 75.9 | 76.099999 | 75 | 4159 |
| 1725308760 | 76.2 | -0.3 | -0.39 | 76.599999 | 76.8 | 76 | 2629 |
| 1725049560 | 76.5 | 0.9 | 1.19 | 76.2 | 77.4 | 76 | 10114 |
| 1724963160 | 75.599999 | 1.4 | 1.89 | 74.3 | 75.8 | 74.3 | 2761 |
| 1724876760 | 74.2 | -1.7 | -2.24 | 75.2 | 76 | 73.8 | 5483 |
| 1724790420 | 75.9 | -1.5 | -1.94 | 78 | 78.599999 | 75.9 | 4288 |
