Hot Features
프리미엄
Citizens Holding Company (QX) (CIZN)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 2.15384615385 | 9.75 | 10.2 | 9.75 | 3630 | 10.15616089 | CS |
| 4 | 0.44 | 4.6218487395 | 9.52 | 10.2 | 9.5 | 3058 | 9.9921468 | CS |
| 12 | 0.96 | 10.6666666667 | 9 | 11 | 8.85 | 2871 | 9.57288371 | CS |
| 26 | 0.42 | 4.40251572327 | 9.54 | 11 | 8.35 | 2395 | 9.27136728 | CS |
| 52 | 2.297 | 29.9752055331 | 7.663 | 11 | 7.62 | 3701 | 8.36025778 | CS |
| 156 | 0.88 | 9.69162995595 | 9.08 | 11 | 6.64 | 6833 | 7.87008698 | CS |
| 260 | 0.88 | 9.69162995595 | 9.08 | 11 | 6.64 | 6833 | 7.87008698 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741300140 | 9.96 | -0.05 | -0.50 | 9.96 | 9.96 | 9.96 | 150 |
| 1741213440 | 10.01 | -0.04 | -0.40 | 10.05 | 10.05 | 10.01 | 410 |
| 1741126800 | 10.05 | -0.15 | -1.47 | 10.07 | 10.07 | 10.05 | 560 |
| 1741040460 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1740781260 | 10.2 | 0.2 | 2.00 | 10 | 10.2 | 10 | 11176 |
| 1740695340 | 10 | 0.13 | 1.34 | 9.75 | 10 | 9.75 | 2373 |
| 1740608400 | 9.8675 | 0.37 | 3.87 | 9.99 | 9.99 | 9.8675 | 357 |
| 1740522480 | 9.5 | -0.43 | -4.35 | 10 | 10 | 9.5 | 1827 |
| 1740435600 | 9.9324999 | -0.07 | -0.68 | 10 | 10 | 9.85 | 1301 |
| 1740176400 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 463 |
| 1740090480 | 10.01 | 0.02 | 0.20 | 10 | 10.05 | 10 | 366 |
| 1740003960 | 9.99 | 0.14 | 1.42 | 10 | 10 | 9.99 | 2113 |
| 1739917740 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 2313 |
| 1739572020 | 9.85 | -0.25 | -2.48 | 10.1 | 10.1 | 9.85 | 8862 |
| 1739485320 | 10.1 | 0.1 | 1.00 | 10.1 | 10.15 | 10 | 7476 |
| 1739398920 | 10 | 0.3 | 3.09 | 10 | 10 | 10 | 5101 |
| 1739312940 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.7 | 1601 |
| 1739226000 | 10 | 0.02 | 0.20 | 10 | 10 | 9.9375 | 4554 |
| 1738967160 | 9.98 | 0.23 | 2.36 | 9.9 | 9.98 | 9.88 | 3575 |
| 1738880400 | 9.75 | 0.05 | 0.52 | 9.52 | 9.75 | 9.52 | 612 |
| 1738794000 | 9.7 | -0.09 | -0.89 | 9.9 | 9.9 | 9.7 | 1482 |
| 1738708080 | 9.7875 | -0.01 | -0.13 | 9.7875 | 9.7875 | 9.7875 | 151 |
| 1738621740 | 9.8 | 0.05 | 0.51 | 9.7 | 9.8 | 9.7 | 310 |
| 1738362000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 103 |
| 1738276080 | 9.75 | 0.35 | 3.72 | 9.6 | 9.75 | 9.6 | 2434 |
| 1738189740 | 9.4 | -0.13 | -1.36 | 9.4 | 9.4 | 9.4 | 100 |
| 1738103280 | 9.53 | -0.22 | -2.26 | 9.56 | 9.75 | 9.255 | 3067 |
| 1738016820 | 9.75 | -0.85 | -8.02 | 10.49 | 10.49 | 9.75 | 2211 |
| 1737757440 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1737671040 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1737584640 | 10.6 | 0.7 | 7.07 | 10.6 | 10.6 | 10.6 | 403 |
| 1737498540 | 9.9 | 0.35 | 3.66 | 10 | 11 | 9.9 | 7218 |
| 1737152880 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 498 |
| 1737066420 | 9.55 | -0.25 | -2.55 | 10 | 10 | 9.55 | 516 |
| 1736979720 | 9.8 | -0.02 | -0.20 | 9.95 | 9.95 | 9.8 | 301 |
| 1736893380 | 9.82 | -0.18 | -1.80 | 10 | 10 | 9.8 | 405 |
| 1736806800 | 10 | 0.65 | 6.95 | 9.5 | 10.08 | 9.5 | 5408 |
| 1736548140 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736375340 | 9.35 | 0 | 0.00 | 9.09 | 9.35 | 9.09 | 247 |
| 1736288940 | 9.35 | 0.4 | 4.47 | 9.375 | 9.375 | 9.35 | 467 |
| 1736202360 | 8.95 | -0.25 | -2.72 | 9.2375 | 9.25 | 8.92 | 1678 |
| 1735942980 | 9.2 | -0.05 | -0.54 | 9.2 | 9.2 | 9.2 | 137 |
| 1735856700 | 9.25 | 0.19 | 2.10 | 9.06 | 9.25 | 9 | 2765 |
| 1735683960 | 9.06 | 0.06 | 0.67 | 9.1 | 9.25 | 8.92 | 16825 |
| 1735597740 | 9 | 0.08 | 0.90 | 9 | 9.4 | 9 | 12528 |
| 1735338000 | 8.92 | -0.08 | -0.89 | 8.92 | 8.92 | 8.92 | 279 |
| 1735252020 | 9 | -0.5 | -5.26 | 9.15 | 9.15 | 8.92 | 1904 |
| 1735078200 | 9.5 | 0.58 | 6.50 | 9.5 | 9.5 | 9.5 | 146 |
| 1734992400 | 8.92 | -0.58 | -6.11 | 9.25 | 9.25 | 8.92 | 1952 |
| 1734733200 | 9.5 | -0.24 | -2.46 | 9.5 | 9.5 | 8.9001 | 1461 |
| 1734646800 | 9.74 | 0.84 | 9.44 | 8.95 | 9.74 | 8.9 | 5806 |
| 1734560940 | 8.9 | -0.02 | -0.22 | 8.99 | 8.99 | 8.9 | 3000 |
| 1734474360 | 8.92 | -0.58 | -6.11 | 9.35 | 9.3905 | 8.9 | 6739 |
| 1734388140 | 9.5 | 0.01 | 0.05 | 9.32 | 9.5 | 9.32 | 323 |
| 1734128940 | 9.4949999 | 0.49 | 5.50 | 9.2 | 9.5 | 9.2 | 5708 |
| 1734042480 | 9 | -0.23 | -2.49 | 9 | 9 | 8.85 | 4808 |
| 1733955900 | 9.23 | 0.23 | 2.56 | 9.23 | 9.23 | 9.23 | 203 |
| 1733869200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733782800 | 9 | 0.25 | 2.86 | 9 | 9.15 | 9 | 1932 |
