Cheche Group Inc【CCG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Cheche Group Inc (CCG)

0.877

-0.012

(-1.35%)

마감 16 2월 6:00AM

0.8989

0.0219

(2.50%)

시간외 거래: 8:48AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0388	4.51110336007	0.8601	0.9288	0.8313	218616	0.87387577	CS
4	0.0125	1.41019855596	0.8864	0.966	0.8313	202361	0.88568342	CS
12	0.0544	6.44168146832	0.8445	0.966	0.7211	232411	0.87955559	CS
26	0.094	11.6784693751	0.8049	1.1	0.555	332807	0.86598687	CS
52	-5.6611	-86.2972560976	6.56	10	0.555	472682	1.42838339	CS
156	-10.5811	-92.1698606272	11.48	200	0.555	379650	3.26093428	CS
260	-10.5811	-92.1698606272	11.48	200	0.555	379650	3.26093428	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736552100	0.9055	0.0255	2.90	0.8999	0.922	0.8799	387459
1736379300	0.88	-0.04	-4.35	0.9	0.95	0.88	276913
1736292900	0.92	-0.026	-2.75	0.911	0.95	0.8903	323700
1736206500	0.946	0.036601	4.02	0.8922	0.96	0.8922	785577
1735947300	0.909399	0.029399	3.34	0.885	0.915	0.8612	282744
1735860900	0.88	-0.0099	-1.11	0.8854	0.96	0.88	299665
1735688100	0.8899	0.0299	3.48	0.8475	0.89	0.82124	290470
1735601700	0.86	-0.0399	-4.43	0.8991	0.9	0.84	377963
1735342500	0.8999	0.0299	3.44	0.87	0.9502	0.87	803278
1735256100	0.87	0.02	2.35	0.8453	0.89	0.8419	499710
1735077840	0.85	-0.0074	-0.86	0.87	0.87	0.8199999	117526
1734996900	0.8574	0.0304	3.68	0.83	0.860001	0.806	357376
1734737700	0.827	0.057	7.40	0.7799	0.82769	0.7701	233115
1734651300	0.77	-0.02	-2.53	0.7558	0.7749	0.7211	219819
1734564900	0.79	0.02	2.60	0.7833	0.81	0.762	137257
1734478500	0.77	-0.0021	-0.27	0.7621	0.79	0.75	59971
1734392100	0.7721	-0.0085	-1.09	0.77966	0.8169999	0.75	127505
1734132900	0.7806	-0.0284	-3.51	0.8199999	0.8393	0.767	186813
1734046500	0.809	-0.011	-1.34	0.84	0.84	0.772	151145
1733960100	0.8199999	-0.02	-2.38	0.847199	0.8473	0.8179	71125
1733873700	0.84	-0.018	-2.10	0.841	0.85	0.83	37174
1733787300	0.858	0.028001	3.37	0.821997	0.8999	0.8199999	254817
1733528100	0.829999	-0.010001	-1.19	0.8369	0.858	0.8199999	56983
1733441700	0.84	0.0006	0.07	0.837501	0.854999	0.8199999	41612
1733355300	0.8394	-0.0199	-2.32	0.8408	0.86	0.826	96451
1733268900	0.8593	-0.0287	-3.23	0.897	0.897	0.84	121691
1733182500	0.888	0.035	4.10	0.848	0.889	0.812	203336
1732917840	0.853	-0.036	-4.05	0.88	0.9235	0.8521	253270
1732750500	0.889	-0.031	-3.37	0.95	0.959	0.84	439856
1732664100	0.92	0.06	6.98	0.9	0.94	0.88	351421
1732577700	0.86	-0.006	-0.69	0.83	0.9	0.83	97169
1732318500	0.866	-0.004	-0.46	0.8445	0.888934	0.84	81014
1732232100	0.87	-0.0319	-3.54	0.89	0.9008	0.8611	54913
1732145700	0.9019	0.0499	5.86	0.855051	0.92	0.841	183708
1732059300	0.852	-0.013	-1.50	0.8561	0.879999	0.84	91135
1731972900	0.865	-0.0288	-3.22	0.8906	0.8906	0.85	73077

Wheeling Pittsburgh

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관