Cheche Group Inc【CCG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cheche Group Inc (CCG)

0.91

-0.03

( -3.19% )

업데이트: 00:47:12

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.21	-18.75	1.12	1.13	0.9	543626	0.97100434	CS
4	0.0451	5.21447566193	0.8649	1.54	0.858	1210856	1.15351556	CS
12	0.0647	7.65408730628	0.8453	1.54	0.82124	611884	1.08005923	CS
26	0.1098	13.7215696076	0.8002	1.54	0.661	433192	0.99759993	CS
52	-3.59	-79.7777777778	4.5	4.665	0.555	537067	1.12751563	CS
156	-10.57	-92.0731707317	11.48	200	0.555	423586	2.92504081	CS
260	-10.57	-92.0731707317	11.48	200	0.555	423586	2.92504081	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	0.94	-0.012	-1.26	0.96	0.9601	0.91	695969
1742337300	0.952	-0.048	-4.80	1	1	0.91	489578
1742250900	1	0.0199	2.03	0.96	1.0335	0.96	582081
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	1.2297	1.11	348388
1741732500	1.1299999	0.02	1.80	1.11	1.151	1.0601	271957
1741646100	1.11	-0.06	-4.72	1.16	1.205	1.09	458594
1741390500	1.165	0.07	5.91	1.08	1.21	1.08	405935
1741304100	1.1	-0.21	-16.03	1.29	1.29	1.1	887033
1741217700	1.31	-0.09	-6.43	1.42	1.49	1.24	970711
1741131300	1.4	0.03	2.19	1.35	1.54	1.32	1619632
1741044900	1.37	0.13	10.48	1.3	1.49	1.295	1779612
1740785700	1.24	0.07	5.98	1.16	1.36	0.98	1228169
1740699300	1.17	0.04	3.54	1.205	1.33	1.16	1685463
1740612900	1.1299999	0.09	8.65	1.01	1.5	0.9903	7247399
1740526500	1.04	-0.11	-9.57	1.02	1.07	0.925	1282284
1740440100	1.15	0.24	26.43	0.91	1.195	0.9026	2640725
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	371987
1740008100	0.862	0.006	0.70	0.8692	0.88	0.8563	139563
1739921700	0.856	-0.021	-2.39	0.8577	0.887	0.85	214584
1739576100	0.877	-0.012	-1.35	0.8996	0.909	0.863	185451
1739489700	0.889	0.0151	1.73	0.9	0.9288	0.88	574027
1739403300	0.8739	0.0029	0.33	0.8784	0.8884	0.861	95535
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	186136
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	0.8695	0.899	0.85	122054
1738366500	0.879	-0.011	-1.24	0.89	0.897	0.845	211547
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	0.8868	0.89	0.849	213897
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	0.91	0.922	0.8799	387635
1736379300	0.88	-0.04	-4.35	0.9	0.95	0.88	277491
1736292900	0.92	-0.026	-2.75	0.9202	0.95	0.8903	323781
1736206500	0.946	0.036601	4.02	0.905	0.96	0.8922	785978
1735947300	0.909399	0.029399	3.34	0.885	0.915	0.8612	282744
1735860900	0.88	-0.0099	-1.11	0.89	0.96	0.88	330026
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	377964
1735342500	0.8999	0.0299	3.44	0.8787	0.9502	0.87	808611
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	358195
1734737700	0.827	0.057	7.40	0.78	0.82769	0.7701	233647

ALFA CONSORCIO PNF

Hyloris Pharmaceuticals

Eni Spa Fx 2.95% Sep30 C...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관