Exchange Traded Fund【CNYB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Exchange Traded Fund (CNYB)

5.026

0.004

(0.08%)

마감 19 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734540900	5.026	0	0.08	5.016	5.03	5.016	23504
1734454500	5.022	-0	-0.04	5.029	5.032	5.0199999	43953
1734368100	5.024	0	0.04	5.001	5.033	5.001	46240
1734108900	5.022	0.02	0.34	5.026	5.026	5.008	39430
1734022500	5.005	-0.07	-1.36	4.9995	5.016	4.9995	26356
1733936100	5.074	0.02	0.42	5.0599999	5.074	5.05	29621
1733849700	5.053	0.05	0.92	5.05	5.059	5.039	35435
1733763300	5.007	0.01	0.15	5.0039999	5.0119999	4.997	15844
1733504100	4.9995	-0.01	-0.25	5.007	5.007	4.9915	38824
1733417700	5.0119999	-0.02	-0.38	5.01	5.026	5.002	48506
1733331300	5.031	0.02	0.48	5.016	5.035	5.016	22306
1733244900	5.007	-0.03	-0.64	5.032	5.032	4.9985	54181
1733158500	5.039	0.04	0.83	5.011	5.043	5.009	64688
1732899300	4.9974999	-0.01	-0.17	5.006	5.009	4.9915	29159
1732812900	5.006	0.02	0.37	5.007	5.01	4.9945	53969
1732726500	4.9875	-0.04	-0.75	4.998	5.021	4.9875	43734
1732640100	5.025	0.01	0.16	5.0279999	5.0279999	4.998	24547
1732553700	5.017	-0.03	-0.61	5.024	5.0279999	5.014	163785
1732294500	5.048	0.03	0.66	4.987	5.078	4.987	65562
1732208100	5.015	0.02	0.49	4.994	5.015	4.993	97487
1732121700	4.9905	0.03	0.52	4.9745	4.9905	4.9695	17703
1732035300	4.9645	-0.02	-0.31	4.973	4.9894999	4.961	33371
1731948900	4.98	-0.02	-0.40	4.9765	4.9855	4.976	101756
1731689700	5	0.02	0.38	4.991	5	4.9765	22940
1731603300	4.981	0.01	0.12	5	5.005	4.944	26358
1731516900	4.975	0.01	0.29	4.966	4.983	4.966	17392
1731430500	4.9605	0	0.09	4.92	4.962	4.92	37214
1731344100	4.956	0.02	0.49	4.949	4.9615	4.947	16497
1731084900	4.932	0	0.02	4.925	4.933	4.92	70495
1730998500	4.931	0	0.08	4.9295	4.938	4.9205	65377
1730912100	4.9269999	0.02	0.47	4.93	4.9425	4.921	36129
1730825700	4.904	0	0.07	4.9005	4.9105	4.8965	21095
1730739300	4.9005	0.01	0.13	4.9135	4.9135	4.9005	21470
1730480100	4.894	-0.01	-0.11	4.9075	4.9075	4.894	9812
1730393700	4.8995	-0	-0.06	4.9035	4.9045	4.892	67545
1730307300	4.9025	-0.01	-0.22	4.8945	4.9109999	4.8945	23507
1730220900	4.9135	0.01	0.16	4.9	4.914	4.8945	23624
1730134500	4.9055	-0.01	-0.15	4.9065	4.9109999	4.902	30208
1729871700	4.913	-0.01	-0.18	4.9	4.9155	4.9	55505
1729785300	4.922	-0.01	-0.13	4.94	4.94	4.9189999	31181
1729698900	4.9285	0	0.06	4.9285	4.9335	4.924	19970
1729612500	4.9255	0.01	0.10	4.92	4.9255	4.915	12290
1729526100	4.9205	0	0.05	4.926	4.926	4.917	18223
1729266900	4.918	-0.01	-0.15	4.922	4.9355	4.918	26651
1729180500	4.9255	0.03	0.60	4.9105	4.9315	4.9065	81328
1729094100	4.896	0	0.03	4.8995	4.9005	4.8884999	25373
1729007700	4.8945	-0.01	-0.21	4.9095	4.9095	4.884	60775
1728921300	4.905	0.01	0.19	4.9035	4.905	4.897	11976
1728662100	4.8955	0	0.02	4.8945	4.9045	4.8945	29399
1728575700	4.8945	0.03	0.54	4.875	4.9	4.875	30615
1728489300	4.868	-0.01	-0.11	4.8815	4.8815	4.868	45143
1728402900	4.8735	0.03	0.58	4.837	4.8735	4.837	25485
1728316500	4.8455	0.01	0.11	4.866	4.866	4.8365	286084
1728057300	4.84	-0.01	-0.23	4.833	4.8585	4.8265	19644
1727970900	4.851	-0.01	-0.22	4.8585	4.8585	4.843	28155
1727884500	4.8615	0.02	0.44	4.8495	4.8615	4.8375	32097
1727798100	4.84	0.01	0.11	4.833	4.8475	4.83	51595
1727711700	4.8345	-0	-0.09	4.86	4.86	4.8115	31612
1727452500	4.839	-0.04	-0.84	4.86	4.8695	4.839	21861
1727366100	4.88	0.04	0.74	4.8675	4.8825	4.8675	54945
1727279700	4.844	-0.02	-0.49	4.853	4.8575	4.844	47678
1727193300	4.868	0	0.10	4.873	4.873	4.8605	25295
1727106900	4.863	0.02	0.39	4.86	4.8755	4.86	28388
1726847700	4.844	0	0.05	4.8475	4.851	4.836	43673
1726761300	4.8415	0	0.10	4.84	4.8415	4.831	9560

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관