Color Star Technology Company Ltd【ADD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

홈
인베스팅
주식
미국
NASDAQ
Color Star Technology Company Ltd (ADD)
Color Star Technology Company Ltd (ADD) 과거

Color Star Technology Company Ltd (ADD)

0.8701

0.01

(1.16%)

마감 18 6월 5:00AM

15분 지연 - 실시간으로 업그레이드

0.8557

-0.0144

(-1.65%)

시간외 거래: 6:50AM

15분 지연 - 실시간으로 업그레이드

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0575	-6.29653964082	0.9132	0.92	0.76	332648	0.88839839	CS
4	-0.0513	-5.65600882029	0.907	1.02	0.76	439304	0.94806239	CS
12	-0.0269	-3.04781327895	0.8826	1.12	0.5601	1114713	0.83434344	CS
26	-1.9443	-69.4392857143	2.8	4.35	0.5601	1397726	1.57302304	CS
52	-20.3043	-95.9560491493	21.16	185	0.5601	1825524	28.96905294	CS
156	-110.1443	-99.2290990991	111	277.8	0.5601	832372	35.37744958	CS
260	-110.1443	-99.2290990991	111	277.8	0.5601	832372	35.37744958	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1750199700	0.8701	0.01	1.16	0.8529	0.9168	0.8513	193356
1750113300	0.8601	0.0031	0.36	0.85	0.872	0.85	45270
1749854100	0.857	0.0065	0.76	0.83	0.8929	0.8068999	131750
1749767700	0.8505	-0.0485	-5.39	0.9	0.9099	0.76	223801
1749681300	0.899	-0.001	-0.11	0.919	0.919	0.8963	746575
1749594900	0.9	-0.0042	-0.46	0.9132	0.92	0.885	515843
1749508500	0.9042	0.0042	0.47	0.92	0.92	0.889	157121
1749249300	0.9	-0.0132	-1.45	0.905	0.949	0.9	217114
1749162900	0.9132	-0.0143	-1.54	0.935	0.935	0.9	143720
1749076500	0.9275	-0.0083	-0.89	0.91	0.96	0.91	196878
1748990100	0.9358	-0.0005	-0.05	0.9082	0.9567	0.89	234511
1748903700	0.9363	-0.0614	-6.15	0.91	0.9955	0.905	279282
1748644500	0.9977	0.0027	0.27	0.9095	0.998	0.88	601622
1748558100	0.995	0.0749	8.14	0.928	0.995	0.9231	2833885
1748471700	0.9201	-0.0499	-5.14	0.97	0.97	0.92	184007
1748385300	0.97	0.07	7.78	0.91	1.02	0.8713	923713
1748039700	0.9	0.0173	1.96	0.9125	0.914	0.8601	219674
1747953300	0.8827	-0.0173	-1.92	0.9	0.915999	0.8827	140635
1747866900	0.9	-0.0001	-0.01	0.8867	0.9166	0.8802	206479
1747780500	0.9001	-0.0069	-0.76	0.907	0.92265	0.88	344893
1747694100	0.907	-0.013	-1.41	0.9191	0.9191	0.8714	258911
1747434900	0.92	0.0192	2.13	0.89	0.9383	0.88	341006
1747348500	0.9008	0.0107	1.20	0.88	0.913	0.88	309653
1747262100	0.8901	-0.1199	-11.87	1	1	0.8601	256804
1747175700	1.01	0.1	11.31	0.92	1.02	0.8412	575271
1747089300	0.9074	0.0074	0.82	0.9	0.942999	0.8635	281083
1746830100	0.9	-0.15	-14.29	0.9268	0.94	0.862	317324
1746743700	1.05	0.25	31.22	0.786	1.1	0.786	3536177
1746657300	0.8002	-0.0049	-0.61	0.8199999	0.8361	0.7801	243052
1746570900	0.8051	-0.1943	-19.44	0.848	0.92	0.8	1220644
1746484500	0.9994	0.3093	44.82	0.6947	1.01	0.6899999	3257688
1746225300	0.6901	0.0014	0.20	0.68	0.704	0.6702	216671
1746138900	0.6887	0.0041	0.60	0.7	0.701	0.665	191118
1746052500	0.6846	-0.0154	-2.20	0.6884	0.7038	0.62	394876
1745966100	0.7	0	0.00	0.6868	0.70495	0.6705	377889
1745879700	0.7	-0.003	-0.43	0.706	0.715	0.6512	698445
1745620500	0.703	0.0130001	1.88	0.7	0.72285	0.6996	806773
1745534100	0.6899999	-0.035	-4.83	0.7053	0.739899	0.6875	777589
1745447700	0.725	0.0056	0.78	0.6901	0.7548	0.68	1329089
1745361300	0.7194	-0.0644	-8.22	0.6899999	0.7989	0.6666	2898592
1745274900	0.7838	0.0093	1.20	0.91	1.01	0.7020999	20574701
1744929300	0.7745	-0.02755	-3.43	0.76	0.85	0.76	1417920
1744842900	0.80205	0.036549	4.77	0.759	0.8093	0.745	139888
1744756500	0.765501	0.004901	0.64	0.75	0.828	0.73	178660
1744670100	0.7606	-0.0494	-6.10	0.78	0.802	0.723	140531
1744410900	0.81	-0.0603	-6.93	0.84	0.84	0.76	162115
1744324500	0.8703	-0.1897	-17.90	0.8787	0.9299	0.8199999	367755
1744238100	1.06	0.33	45.23	0.73	1.12	0.71	4292303
1744151700	0.7299	0.0037	0.51	0.7044	0.75	0.7000999	149270
1744065300	0.7262	-0.0426	-5.54	0.6775	0.75	0.66	241941
1743806100	0.7688	0.0996	14.88	0.6381	0.83	0.5601	335932
1743719700	0.6692	-0.0498	-6.93	0.6615	0.7	0.652	103817
1743633300	0.719	-0.0059	-0.81	0.6854	0.7411	0.635	544027
1743546900	0.7249	0.0158001	2.23	0.6733	0.73	0.635	378794
1743460500	0.7090999	-0.0908	-11.35	0.7173	0.79	0.6666	9229529
1743201300	0.7999	-0.0491	-5.78	0.85	0.85	0.7	833182
1743114900	0.849	-0.021	-2.41	0.88	0.88	0.8355	67159
1743028500	0.87	-0.0445	-4.87	0.9145	0.9145	0.8514	147867
1742942100	0.9145	0.0046	0.51	0.8826	0.9699	0.88	305907
1742855700	0.9099	0	0.00	0.9056	0.923831	0.88	108811
1742596500	0.9099	-0.0078	-0.85	0.9172	0.9699	0.8423	262468
1742510100	0.9177	-0.1023	-10.03	0.941	0.99	0.9177	303264
1742423700	1.02	0.01	0.99	0.99	1.02	0.91	220099
1742337300	1.01	0.03	2.54	0.98	1.0496	0.8086	529993

Color Star Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관