Full Truck Alliance Co Ltd (892)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2 | 7.5 | 7.5 | 7.35 | 90 | 7.41666667 | DE |
| 4 | -0.45 | -5.76923076923 | 7.8 | 7.9 | 7.35 | 150 | 7.69029496 | DE |
| 12 | -0.8 | -9.81595092025 | 8.15 | 9 | 7.35 | 483 | 8.16766455 | DE |
| 26 | 1.3 | 21.4876033058 | 6.05 | 9 | 5.55 | 620 | 7.27978861 | DE |
| 52 | 0.85 | 13.0769230769 | 6.5 | 9 | 5.55 | 743 | 6.89682162 | DE |
| 156 | 0.85 | 13.0769230769 | 6.5 | 9 | 5.55 | 743 | 6.89682162 | DE |
| 260 | 0.85 | 13.0769230769 | 6.5 | 9 | 5.55 | 743 | 6.89682162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1721334360 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1721247960 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1721161560 | 7.35 | -0.15 | -2.00 | 7.35 | 7.35 | 7.35 | 100 |
| 1721075160 | 7.5 | -0.15 | -1.96 | 7.5 | 7.5 | 7.5 | 80 |
| 1720816020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1720729620 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1720643220 | 7.65 | 0.05 | 0.66 | 7.65 | 7.65 | 7.65 | 18 |
| 1720556820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1720470420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1720211220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1720124820 | 7.6 | 0 | 0.00 | 7.65 | 7.65 | 7.6 | 183 |
| 1720038420 | 7.6 | 0.25 | 3.40 | 7.6 | 7.6 | 7.6 | 100 |
| 1719952020 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1719865620 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1719606420 | 7.35 | -0.55 | -6.96 | 7.35 | 7.35 | 7.35 | 80 |
| 1719520020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1719433620 | 7.9 | -0.65 | -7.60 | 7.8 | 7.9 | 7.8 | 490 |
| 1719347220 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1719260820 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1719001620 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1718915220 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1718828820 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1718742420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1718656020 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1718396820 | 8.55 | 0.3 | 3.64 | 8.55 | 8.55 | 8.55 | 80 |
| 1718310420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718224020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718137620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718051220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717792020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717705620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717619220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717532820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717446420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717187220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717100820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717014420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1716928020 | 8.25 | -0.75 | -8.33 | 8.25 | 8.25 | 8.25 | 300 |
| 1716841560 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1716582360 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1716495960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1716409560 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1716323160 | 9 | 0.85 | 10.43 | 9 | 9 | 9 | 500 |
| 1716236820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1715977620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1715891220 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1715804820 | 8.15 | -0.05 | -0.61 | 8.15 | 8.15 | 8.15 | 1851 |
| 1715718420 | 8.1999999 | 0.1 | 1.23 | 8.1999999 | 8.1999999 | 8.1999999 | 100 |
| 1715632020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715372820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715286420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715200020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715113620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715027220 | 8.1 | -0.3 | -3.57 | 8.1 | 8.1 | 8.1 | 450 |
| 1714768020 | 8.4 | 0.25 | 3.07 | 8.4 | 8.4 | 8.4 | 601 |
| 1714681560 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 2725 |
| 1714508820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1714422420 | 8.15 | 0.15 | 1.88 | 8.15 | 8.15 | 8.15 | 75 |
| 1714163220 | 8 | 0.3 | 3.90 | 7.8 | 8 | 7.8 | 2490 |
| 1714076820 | 7.7 | 0.45 | 6.21 | 7.7 | 7.7 | 7.7 | 250 |
| 1713938400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1713852000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1713765600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1713506400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
