Matthews Asia Innovators Active ETF【MINV】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Matthews Asia Innovators Active ETF (MINV)
Matthews Asia Innovators Active ETF (MINV) 과거

Matthews Asia Innovators Active ETF (MINV)

27.579

0.2837

(1.04%)

마감 04 1월 6:00AM

27.6099

0.0309

(0.11%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.091	-0.328876039031	27.67	27.8	27.2953	5718	27.55699632	SP
4	-1.291	-4.47177000346	28.87	29.8374	27.2953	25898	28.07429829	SP
12	-1.421	-4.9	29	29.8374	26.46	10010	28.14242253	SP
26	0.279	1.02197802198	27.3	30.2499	24.35	7221	27.60852263	SP
52	4.729	20.6958424508	22.85	30.2499	22.36	7750	25.97527788	SP
156	2.569	10.2718912435	25.01	30.2499	19.46	23176	24.14111553	SP
260	2.569	10.2718912435	25.01	30.2499	19.46	23176	24.14111553	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735947000	27.579	0.28	1.04	27.48	27.6099	27.42	3519
1735860600	27.2953	-0.1	-0.38	27.37	27.453	27.2953	733
1735687800	27.3992	-0.2	-0.72	27.55	27.5719	27.36	9267
1735601400	27.5991	-0.18	-0.65	27.55	27.66	27.55	6741
1735342200	27.7805	-0.18	-0.64	27.67	27.8	27.6515	6131
1735255800	27.96	-0.14	-0.50	27.74	28.0699	27.74	9928
1735077840	28.1001	0.01	0.04	28.1	28.19	27.9901	5827
1734996600	28.0895	0.01	0.02	27.93	28.0895	27.81	41401
1734737400	28.0828	0.09	0.33	27.89	28.175	27.83	31861
1734651000	27.99	-0.05	-0.18	28.33	28.33	27.99	291731
1734564600	28.0402	-0.75	-2.62	28.66	28.7	28.0402	17633
1734478200	28.7937	0.19	0.68	28.55	28.7937	28.54	4229
1734391800	28.5999	-0.1	-0.35	28.52	28.66	28.52	2700
1734132600	28.7003	-0.04	-0.14	28.72	28.72	28.5684	3040
1734046200	28.7418	-0.18	-0.61	28.71	28.85	28.71	2822
1733959800	28.9192	0.08	0.29	28.78	28.9192	28.76	8840
1733873400	28.8359	-0.69	-2.35	28.93	29.03	28.671	9083
1733787000	29.5292	0.67	2.32	29.34	29.8374	28.79	4970
1733527800	28.8587	-0.01	-0.04	28.87	28.905	27.385	9235
1733441400	28.8702	0.2	0.71	28.76	28.8702	28.76	2261
1733355000	28.668	0.19	0.65	28.6	28.68	28.52	2020
1733268600	28.4826	0.03	0.12	28.27	28.5	28.27	916
1733182200	28.4487	0.19	0.65	28.39	28.4487	28.3	4293
1732917840	28.2636	-0.02	-0.07	28.2636	28.2636	28.2636	0
1732750200	28.2824	0.22	0.79	28.29	28.29	28.121	881
1732663800	28.06	0.01	0.02	28.17	28.24	28.0001	6022
1732577400	28.0548	0.08	0.30	28.11	28.11	26.46	5139
1732318200	27.9699	-0.44	-1.53	28.16	28.16	27.9478	2956
1732231800	28.4054	-0.01	-0.02	28.27	28.47	28.231	3292
1732145400	28.4125	0.01	0.05	28.38	28.4125	28.3276	783
1732059000	28.3976	0.27	0.95	28.14	28.4488	28.1	2496
1731972600	28.1302	0.42	1.52	27.86	28.1302	27.86	855
1731713400	27.71	-0.3	-1.07	27.85	27.85	27.62	3474
1731627000	28.0103	-0.22	-0.80	28.06	28.16	27.93	1911
1731540600	28.235	-0.24	-0.85	28.42	28.42	28.21	4374
1731454200	28.4771	-0.22	-0.78	28.43	28.63	28.39	1946
1731367800	28.7001	0.15	0.53	28.56	28.79	28.56	2857
1731108600	28.5501	-1	-3.40	27.69	28.85	27.69	3228
1731022200	29.5543	0.92	3.22	29.28	29.58	29.28	2072
1730935800	28.6336	-0.26	-0.88	28.59	28.6336	28.421	3631
1730849400	28.8888	0.42	1.49	29.07	29.07	28.8888	1023
1730763000	28.4652	0.22	0.79	28.62	28.62	28.42	19315
1730500200	28.2429	0.16	0.55	28.43	28.43	28.225	1651
1730413800	28.0872	-0.3	-1.04	28.15	28.15	27.9128	430
1730327400	28.3827	-0.23	-0.82	28.29	28.46	28.28	2600
1730241000	28.6176	-0.06	-0.23	28.7	28.72	28.58	6554
1730154600	28.6823	0.19	0.68	27.07	28.82	27.07	1091
1729895400	28.4895	-0.06	-0.21	28.6605	28.6605	28.46	802
1729809000	28.55	-0.07	-0.26	28.57	28.57	28.37	2597
1729722600	28.6249	-0.17	-0.60	28.85	28.88	28.6249	4617
1729636200	28.7988	0.1	0.34	28.8	28.84	28.69	1191
1729549800	28.7005	-0.08	-0.29	28.53	28.75	28.53	740
1729290600	28.7851	0.23	0.81	28.77	28.805	28.77	1282
1729204200	28.5532	-0.15	-0.53	28.525	28.6499	28.4938	2001
1729117800	28.7062	0.3	1.07	28.795	28.84	28.68	1320
1729031400	28.4015	-0.86	-2.94	28.5	28.53	28.4015	771
1728945000	29.2612	-0.25	-0.83	29.22	29.2612	29.22	85
1728685800	29.5075	0.23	0.79	29	29.6	29	895
1728599400	29.275	0.1	0.36	29.17	29.33	29.14	3534
1728513000	29.17	0.04	0.15	28.77	29.33	28.77	2690
1728426600	29.126	-1.12	-3.72	29.2	29.46	29.03	6987
1728340200	30.2499	0.22	0.73	30.05	30.2499	29.91	1553
1728081000	30.0315	0.56	1.90	29.87	30.0315	29.7901	2555

Matthews Asia Innovators...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관