Hot Features
프리미엄
Alibaba Group Holding Ltd (PK) (BABAF)
USOTC
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 | -0.27 | -2.42805755396 | 11.12 | 11.295 | 10.7442 | 3641 | 10.84417575 | CS |
| 4 | -1.5 | -12.1457489879 | 12.35 | 13.5 | 10.17 | 67939 | 11.83873116 | CS |
| 12 | 0.45 | 4.32692307692 | 10.4 | 14.96 | 9.4 | 143844 | 12.66156766 | CS |
| 26 | 0.35 | 3.33333333333 | 10.5 | 14.96 | 8.69 | 134279 | 11.16272564 | CS |
| 52 | 1.274 | 13.3040935673 | 9.576 | 14.96 | 8.08 | 160924 | 10.1630324 | CS |
| 156 | -6.15 | -36.1764705882 | 17 | 17.7637 | 7.35 | 150004 | 11.43587468 | CS |
| 260 | -14.2 | -56.6866267465 | 25.05 | 41.17 | 7.35 | 116325 | 14.13957848 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 10.85 | 0.11 | 0.98 | 10.85 | 10.85 | 10.85 | 3343 |
| 1732227900 | 10.7442 | -0.26 | -2.33 | 10.8 | 10.8 | 10.7442 | 767 |
| 1732141740 | 11 | 0.21 | 1.90 | 10.7745 | 11 | 10.7745 | 642 |
| 1732054800 | 10.795 | -0.5 | -4.43 | 10.795 | 10.795 | 10.795 | 11907 |
| 1731968460 | 11.295 | 0 | 0.00 | 11.295 | 11.295 | 11.295 | 0 |
| 1731709260 | 11.295 | 0.17 | 1.53 | 11.12 | 11.295 | 11.12 | 1247 |
| 1731622800 | 11.125 | -0.91 | -7.55 | 12 | 12 | 11.125 | 270180 |
| 1731536760 | 12.034 | 0.55 | 4.77 | 10.2865 | 12.034 | 10.17 | 136625 |
| 1731450480 | 11.486 | -0.61 | -5.07 | 11.5405 | 11.5405 | 11 | 182457 |
| 1731363600 | 12.1 | -0.08 | -0.66 | 12.18 | 12.18 | 11.8571 | 2175 |
| 1731104400 | 12.18 | 0.59 | 5.07 | 12 | 12.18 | 10.9 | 158658 |
| 1731018540 | 11.592 | -0.03 | -0.24 | 11.596 | 12.5 | 11.3168 | 101524 |
| 1730931600 | 11.62 | 0 | 0.00 | 12 | 12 | 11.62 | 3129 |
| 1730845560 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1730759160 | 11.62 | -1.04 | -8.18 | 11.62 | 11.62 | 11.62 | 6103 |
| 1730496420 | 12.655 | 0.65 | 5.37 | 12.6805 | 13.5 | 12.655 | 225488 |
| 1730409780 | 12.01 | -0.23 | -1.89 | 12.3 | 12.3 | 12.01 | 1102 |
| 1730323500 | 12.2415 | 0.2 | 1.69 | 11.7 | 12.3375 | 11.7 | 31400 |
| 1730237280 | 12.038 | -0.46 | -3.70 | 11.35 | 12.743438 | 11.35 | 83113 |
| 1730150880 | 12.5 | 0.48 | 3.95 | 12.4194 | 12.5 | 11.55 | 5705 |
| 1729891500 | 12.025 | -0.08 | -0.62 | 12.35 | 12.35 | 12.025 | 674 |
| 1729805160 | 12.1 | -0.22 | -1.76 | 13.326 | 13.326 | 12.1 | 879 |
| 1729718940 | 12.3167 | 0.52 | 4.38 | 12.3367 | 12.3367 | 12.3167 | 760 |
| 1729632300 | 11.8 | -0.2 | -1.67 | 11.8 | 12.5343 | 11.8 | 1740 |
| 1729545600 | 12 | -0.01 | -0.08 | 12 | 12.536563 | 12 | 221111 |
| 1729286400 | 12.01 | -0.79 | -6.15 | 12.01 | 12.01 | 12.01 | 340 |
| 1729200000 | 12.7965 | -0 | -0.03 | 12.5 | 12.7965 | 12.5 | 349 |
| 1729113960 | 12.8 | 0.8 | 6.67 | 12.8558 | 13.285 | 12.744375 | 405688 |
| 1729027680 | 12 | -2 | -14.29 | 13.125 | 13.125 | 12 | 274509 |
| 1728941220 | 14 | 0.3 | 2.19 | 14 | 14 | 14 | 192554 |
| 1728681900 | 13.7 | 0.07 | 0.49 | 13.7 | 13.7 | 13.7 | 1307 |
| 1728595560 | 13.6337 | 0.51 | 3.88 | 14.314 | 14.314 | 12.9 | 318602 |
| 1728508980 | 13.125 | 0 | 0.00 | 13.125 | 13.125 | 13.125 | 0 |
| 1728422580 | 13.125 | -1.03 | -7.24 | 13.79 | 13.828438 | 12.59 | 298812 |
| 1728336000 | 14.15 | 0.01 | 0.07 | 14.14 | 14.68 | 14.091 | 202431 |
| 1728077220 | 14.14 | 0.01 | 0.04 | 14.13 | 14.415 | 14.13 | 156145 |
| 1727990760 | 14.135 | 0.11 | 0.75 | 14 | 14.378 | 13.78 | 1611389 |
| 1727904000 | 14.03 | 1.28 | 10.04 | 14.61 | 14.7 | 14 | 699024 |
| 1727818140 | 12.75 | -0.13 | -0.97 | 14.2528 | 14.96 | 12.75 | 1806 |
| 1727731380 | 12.875 | 0.36 | 2.88 | 13.9 | 13.95 | 11.85 | 430667 |
| 1727472000 | 12.515 | -0.68 | -5.19 | 13.435 | 13.6 | 12.336 | 489460 |
| 1727386200 | 13.1995 | 1.45 | 12.34 | 12.6 | 13.57 | 11.85 | 5753 |
| 1727299200 | 11.75 | -0.31 | -2.59 | 12.06 | 12.06 | 11.75 | 142961 |
| 1727212800 | 12.062 | 1.31 | 12.20 | 12.85 | 12.85 | 11.46 | 13106 |
| 1727126940 | 10.75 | 0.59 | 5.81 | 10.23 | 10.75 | 10.2 | 1031 |
| 1726867200 | 10.16 | -0.84 | -7.64 | 10.16 | 10.16 | 10.16 | 160259 |
| 1726781220 | 11 | 1.28 | 13.16 | 10.415 | 11 | 10.415 | 736 |
| 1726694460 | 9.7205999 | -0.15 | -1.52 | 10.43 | 10.43 | 9.7205999 | 789 |
| 1726608240 | 9.8704 | -0.63 | -6.03 | 9.48 | 9.8704 | 9.48 | 320505 |
| 1726521720 | 10.50375 | 0.45 | 4.51 | 10.50375 | 10.50375 | 10.50375 | 24039 |
| 1726262940 | 10.05 | -0.6 | -5.60 | 10.5 | 10.5 | 10.05 | 128302 |
| 1726176540 | 10.645938 | 1.24 | 13.13 | 10.645938 | 10.645938 | 10.645938 | 120060 |
| 1726090140 | 9.41 | -0.64 | -6.37 | 9.41 | 10.438438 | 9.41 | 162788 |
| 1726003560 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1725917160 | 10.05 | 0.5 | 5.24 | 10.44 | 10.44 | 10.05 | 1481 |
| 1725658020 | 9.55 | -0.8 | -7.73 | 10.46 | 10.46 | 9.55 | 1372 |
| 1725571440 | 10.35 | -0.03 | -0.24 | 9.4 | 10.35 | 9.4 | 420 |
| 1725485040 | 10.375 | 0.49 | 5.01 | 10.5 | 10.5 | 10.375 | 86122 |
| 1725398880 | 9.88 | -0.37 | -3.61 | 9.88 | 9.88 | 9.88 | 1090 |
| 1725053340 | 10.25 | 0.3 | 3.02 | 10.4 | 10.7 | 10.05 | 210162 |
| 1724966400 | 9.95 | 0.55 | 5.85 | 9.95 | 9.95 | 9.95 | 80524 |
| 1724880360 | 9.4 | -0.13 | -1.36 | 10.44 | 10.44 | 9.4 | 2943 |
| 1724794080 | 9.53 | -1.1 | -10.36 | 9.53 | 9.53 | 9.53 | 674 |
| 1724707740 | 10.631 | 0.14 | 1.34 | 9.81 | 10.631 | 9.81 | 675 |
