Gowing Bros Limited【GOW】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
Gowing Bros Limited (GOW)
Gowing Bros Limited (GOW) 과거

Gowing Bros Limited (GOW)

2.20

0.00

(0.00%)

마감 12 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	1.38248847926	2.17	2.23	2.13	11376	2.20333473	DE
4	0.11	5.26315789474	2.09	2.23	2.08	9424	2.15016006	DE
12	0.04	1.85185185185	2.16	2.23	2.05	18138	2.15344412	DE
26	-0.02	-0.900900900901	2.22	2.25	2.05	15137	2.16223541	DE
52	0	0	2.2	2.36	2.05	17356	2.20912271	DE
156	-0.95	-30.1587301587	3.15	3.26	2.05	13965	2.51293814	DE
260	-0.03	-1.34529147982	2.23	3.26	1.225	17168	2.23664816	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733807700	2.2	-0.03	-1.35	2.22	2.22	2.19	4033
1733721300	2.23	0	0.00	2.23	2.23	2.23	0
1733462100	2.23	0.1	4.69	2.14	2.23	2.14	5793
1733375700	2.13	-0.04	-1.62	2.13	2.13	2.13	30
1733289300	2.165	-0.04	-1.59	2.165	2.165	2.165	570
1733202900	2.2	0.03	1.38	2.17	2.2	2.17	39110
1733116500	2.17	0	0.00	2.17	2.17	2.17	0
1732857300	2.17	0.04	1.88	2.17	2.18	2.17	8584
1732770900	2.13	-0.02	-0.93	2.13	2.13	2.13	1
1732684500	2.15	0	0.00	2.15	2.15	2.15	0
1732598100	2.15	0.03	1.42	2.15	2.15	2.15	5558
1732511700	2.12	0	0.00	2.12	2.12	2.12	0
1732252500	2.12	0.02	0.95	2.15	2.15	2.12	35584
1732166100	2.1	0	0.00	2.1	2.1	2.1	0
1732079700	2.1	0	0.00	2.1	2.1	2.1	0
1731993300	2.1	0	0.00	2.1	2.1	2.1	16112
1731906900	2.1	0	0.00	2.1	2.1	2.1	3273
1731647700	2.1	0.01	0.48	2.1	2.1	2.1	330
1731561300	2.09	0.01	0.48	2.1	2.1	2.09	416
1731474900	2.08	0	0.00	2.08	2.08	2.08	0
1731388500	2.08	0	0.00	2.09	2.09	2.08	7153
1731302100	2.08	0.01	0.48	2.08	2.08	2.08	91661
1731042900	2.07	-0.03	-1.43	2.1	2.1	2.07	10219
1730956500	2.1	-0.04	-1.87	2.15	2.15	2.1	29267
1730870100	2.14	-0.03	-1.38	2.23	2.23	2.14	6
1730783700	2.17	0	0.00	2.17	2.17	2.17	2982
1730697300	2.17	0	0.00	2.17	2.17	2.16	9068
1730438100	2.17	0	0.00	2.17	2.17	2.17	39006
1730351700	2.17	0	0.00	2.17	2.17	2.17	0
1730265300	2.17	0	0.00	2.13	2.17	2.13	109211
1730178900	2.17	0	0.00	2.17	2.17	2.17	0
1730092500	2.17	0	0.00	2.17	2.17	2.17	0
1729833300	2.17	0.04	1.88	2.17	2.17	2.17	4862
1729746900	2.13	-0.04	-1.84	2.13	2.13	2.13	3899
1729660500	2.17	0.02	0.93	2.17	2.17	2.17	1000
1729574100	2.15	0	0.00	2.15	2.15	2.15	0
1729487700	2.15	0	0.00	2.15	2.15	2.14	7183
1729228500	2.15	-0.02	-0.92	2.15	2.15	2.15	562
1729142100	2.17	-0.02	-0.91	2.05	2.17	2.05	12799
1729055700	2.19	0.02	0.92	2.17	2.19	2.17	34555
1728969300	2.17	-0.03	-1.36	2.17	2.18	2.16	15527
1728882900	2.2	0.02	0.92	2.17	2.2	2.17	31696
1728623700	2.18	0.02	0.93	2.17	2.18	2.17	17695
1728537300	2.16	-0.02	-0.92	2.16	2.18	2.16	10239
1728450900	2.18	-0.02	-0.91	2.185	2.19	2.18	13278
1728364500	2.2	0.01	0.46	2.2	2.2	2.2	1727
1728278100	2.19	0.03	1.39	2.17	2.19	2.17	26537
1728022500	2.16	0.01	0.47	2.15	2.16	2.15	9740
1727936100	2.15	0	0.00	2.15	2.16	2.14	71653
1727849700	2.15	-0.02	-0.92	2.19	2.19	2.15	36575
1727763300	2.17	0	0.00	2.17	2.17	2.17	0
1727676900	2.17	-0.04	-1.59	2.2	2.2	2.17	4196
1727417700	2.205	0	0.23	2.205	2.205	2.205	70
1727331300	2.2	0.02	0.92	2.17	2.2	2.1549999	17758
1727244900	2.18	0	0.00	2.18	2.18	2.18	0
1727158500	2.18	0	0.00	2.18	2.18	2.18	0
1727072100	2.18	0	0.00	2.18	2.18	2.18	0
1726812900	2.18	0	0.00	2.18	2.18	2.18	10398
1726726500	2.18	0	0.00	2.18	2.18	2.18	0
1726640100	2.18	0	0.00	2.18	2.18	2.18	0
1726553700	2.18	0.03	1.40	2.16	2.18	2.15	34040
1726467300	2.15	0	0.00	2.15	2.15	2.15	0
1726208100	2.15	-0.07	-3.15	2.17	2.17	2.15	16632
1726121700	2.22	0.04	1.83	2.19	2.22	2.19	8018
1726035300	2.18	0	0.00	2.18	2.18	2.18	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관