Cheche Group Inc【CCG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cheche Group Inc (CCG)

0.7702

-0.0048

(-0.62%)

마감 13 4월 5:00AM

0.7702

0.00

(0.00%)

시간외 거래: 8:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0898	-10.4418604651	0.86	0.88	0.7212	287486	0.80149759	CS
4	-0.2298	-22.98	1	1.26	0.7212	507436	0.9722917	CS
12	-0.1162	-13.1092057762	0.8864	1.54	0.7212	638295	1.08299415	CS
26	-0.0189	-2.39513369662	0.7891	1.54	0.7211	438840	1.01506497	CS
52	-2.2498	-74.4966887417	3.02	3.05	0.555	565083	1.11123316	CS
156	-10.7098	-93.2909407666	11.48	200	0.555	426648	2.83197568	CS
260	-10.7098	-93.2909407666	11.48	200	0.555	426648	2.83197568	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	0.7702	-0.0048	-0.62	0.8031	0.8031	0.7144	192977
1744324500	0.775	-0.0013	-0.17	0.7786999	0.81	0.76	112548
1744238100	0.7763	-0.0244	-3.05	0.8048999	0.86	0.7211999	507909
1744151700	0.8007	0.0107	1.35	0.8187	0.86	0.8007	193788
1744065300	0.79	-0.06	-7.06	0.7735	0.88	0.7735	238433
1743806100	0.85	-0.03	-3.41	0.86	0.8738	0.8165	385054
1743719700	0.88	-0.044	-4.76	0.91	0.91	0.8412	189873
1743633300	0.924	0.069	8.07	0.8293	0.924	0.7999	413455
1743546900	0.855	0.005	0.59	0.86	0.8999	0.8308	188192
1743460500	0.85	-0.095	-10.05	0.91	0.9298	0.751	1217653
1743201300	0.945	-0.235	-19.92	1.18	1.18	0.9107	1042442
1743114900	1.18	0.14	13.46	1.05	1.26	1.05	2312947
1743028500	1.04	0.07	6.67	0.98	1.08	0.96	538844
1742942100	0.975	0.0422	4.52	0.94	0.99	0.91	153560
1742855700	0.9328	0.0167	1.82	0.93	0.947	0.91	84717
1742596500	0.9161	-0.0139	-1.49	0.915	0.95	0.8911	125855
1742510100	0.93	-0.01	-1.06	0.9313	0.9313	0.9	274354
1742423700	0.94	-0.012	-1.26	0.96	0.9601	0.91	695969
1742337300	0.952	-0.048	-4.80	0.9922	0.9955	0.91	488982
1742250900	1	0.0199	2.03	0.9999	1.0335	0.98	581191
1741991700	0.9801	-0.0098	-0.99	1	1	0.96	403672
1741905300	0.9899	-0.1501	-13.17	1.12	1.1299999	0.98	546828
1741818900	1.1399999	0.01	0.88	1.12	1.19	1.11	308044
1741732500	1.1299999	0.02	1.80	1.115	1.151	1.0601	271190
1741646100	1.11	-0.06	-4.72	1.1624	1.205	1.09	457791
1741390500	1.165	0.07	5.91	1.1097999	1.21	1.08	396640
1741304100	1.1	-0.21	-16.03	1.26	1.26	1.1	829936
1741217700	1.31	-0.09	-6.43	1.4023	1.49	1.24	959128
1741131300	1.4	0.03	2.19	1.36	1.54	1.32	1579348
1741044900	1.37	0.13	10.48	1.32	1.49	1.32	1744832
1740785700	1.24	0.07	5.98	1.1399999	1.36	0.98	1214214
1740699300	1.17	0.04	3.54	1.205	1.33	1.16	1685463
1740612900	1.1299999	0.09	8.65	1.0049999	1.5	0.9903	7241170
1740526500	1.04	-0.11	-9.57	1.03	1.07	0.925	1251737
1740440100	1.15	0.24	26.43	0.91	1.195	0.9026	2636666
1740180900	0.9096	0.0295	3.35	0.919	0.92	0.8888	301095
1740094500	0.8801	0.0181	2.10	0.8649	0.92	0.858	369987
1740008100	0.862	0.006	0.70	0.8692	0.88	0.8563	139563
1739921700	0.856	-0.021	-2.39	0.8685	0.887	0.85	196984
1739576100	0.877	-0.012	-1.35	0.9	0.909	0.863	185036
1739489700	0.889	0.0151	1.73	0.9	0.9288	0.88	574027
1739403300	0.8739	0.0029	0.33	0.8748	0.8884	0.861	94325
1739316900	0.871	0.0102	1.18	0.88	0.89	0.8529	71096
1739230500	0.8608	0.0208	2.48	0.8697	0.882	0.8415	168268
1738971300	0.84	-0.0201	-2.34	0.8601	0.8799	0.8313	185363
1738884900	0.8601	-0.0009	-0.10	0.8685	0.888	0.86	106445
1738798500	0.861	0.0001	0.01	0.85	0.89	0.846	139646
1738712100	0.8609	0.0009	0.10	0.886	0.899	0.8499	167867
1738625700	0.86	-0.019	-2.16	0.8755	0.899	0.86	118288
1738366500	0.879	-0.011	-1.24	0.8867	0.897	0.845	211589
1738280100	0.89	-0.0221	-2.42	0.9387	0.9387	0.8626	195069
1738193700	0.9121	-0.0098	-1.06	0.93	0.93	0.8801	189006
1738107300	0.9219	-0.0081	-0.87	0.91	0.9374	0.9072	189775
1738020900	0.93	0.0398	4.47	0.868	0.966	0.8511	499968
1737761700	0.8902	0.0197	2.26	0.8652	0.9	0.86	154473
1737675300	0.8705	0	0.00	0.8705	0.8705	0.8705	0
1737588900	0.8705	-0.0044	-0.50	0.8691	0.8999	0.860201	246984
1737502500	0.8749	0.0048	0.55	0.880199	0.89	0.849	213403
1737156900	0.8701	0.0097	1.13	0.8864	0.9	0.8604	116909
1737070500	0.8604	-0.0319	-3.58	0.895	0.9	0.841	151870
1736984100	0.8923	0.0006	0.07	0.875	0.909	0.827	264517
1736897700	0.8917	-0.0064	-0.71	0.9	0.9288	0.8712	246984
1736811300	0.8981	-0.0074	-0.82	0.8803	0.9245	0.8601	220409

BNP Paribas Issuance

Vontobel Financial Produ...

BNP PARIBAS ISSUANCE

Vontobel Financial Produ...

Roper Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관