Hot Features
프리미엄
China Natural Resources Inc (CHNR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0697 | 12.4353256021 | 0.5605 | 0.68 | 0.535 | 56642 | 0.63584737 | CS |
| 4 | 0.0171 | 2.78910455064 | 0.6131 | 0.7675 | 0.5111 | 61711 | 0.64909194 | CS |
| 12 | -0.124 | -16.4412622647 | 0.7542 | 1.13 | 0.5111 | 61050 | 0.76416179 | CS |
| 26 | -0.1498 | -19.2051282051 | 0.78 | 1.13 | 0.5111 | 82027 | 0.74261888 | CS |
| 52 | -0.9698 | -60.6125 | 1.6 | 8.8 | 0.5111 | 404082 | 2.54268211 | CS |
| 156 | -2.5698 | -80.30625 | 3.2 | 8.8 | 0.5111 | 167555 | 2.76269595 | CS |
| 260 | -10.1698 | -94.1648148148 | 10.8 | 30.15 | 0.5111 | 299783 | 6.6541475 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.6302 | -0.0299 | -4.53 | 0.6845 | 0.6899999 | 0.6181 | 75572 |
| 1735256100 | 0.6601 | 0.0850001 | 14.78 | 0.575 | 0.68 | 0.575 | 169152 |
| 1735077840 | 0.5750999 | 0.0113499 | 2.01 | 0.5615 | 0.5825 | 0.5575 | 27418 |
| 1734996900 | 0.56375 | 0.01545 | 2.82 | 0.535 | 0.5659999 | 0.535 | 12250 |
| 1734737700 | 0.5483 | -0.0122 | -2.18 | 0.5633 | 0.57106 | 0.54 | 18147 |
| 1734651300 | 0.5605 | -0.00594 | -1.05 | 0.587 | 0.587 | 0.5518999 | 7939 |
| 1734564900 | 0.56644 | 0.00484 | 0.86 | 0.5699999 | 0.5822 | 0.5511 | 68003 |
| 1734478500 | 0.5616 | 0.01405 | 2.57 | 0.56 | 0.5629 | 0.558 | 9373 |
| 1734392100 | 0.54755 | -0.01945 | -3.43 | 0.56 | 0.573 | 0.541 | 29995 |
| 1734132900 | 0.5669999 | -0.0187 | -3.19 | 0.5648 | 0.586 | 0.561 | 23065 |
| 1734046500 | 0.5857 | 0.0149 | 2.61 | 0.5699999 | 0.6 | 0.5699999 | 16080 |
| 1733960100 | 0.5708 | -0.0578 | -9.20 | 0.6 | 0.6 | 0.5700499 | 13312 |
| 1733873700 | 0.6286 | 0.002549 | 0.41 | 0.6269 | 0.630951 | 0.5111 | 166083 |
| 1733787300 | 0.626051 | 0.019851 | 3.27 | 0.591 | 0.63489 | 0.591 | 19917 |
| 1733528100 | 0.6062 | 0.0061 | 1.02 | 0.589 | 0.628 | 0.589 | 14410 |
| 1733441700 | 0.6001 | -0.0679 | -10.16 | 0.62 | 0.64 | 0.59 | 94618 |
| 1733355300 | 0.668 | -0.042 | -5.92 | 0.705 | 0.705 | 0.63 | 63206 |
| 1733268900 | 0.71 | 0.0725 | 11.37 | 0.6425999 | 0.7675 | 0.6425999 | 403640 |
| 1733182500 | 0.6375 | 0.0135 | 2.16 | 0.6125 | 0.6375 | 0.6125 | 9253 |
| 1732917840 | 0.624 | 0.0109 | 1.78 | 0.6131 | 0.628 | 0.589 | 38269 |
| 1732750500 | 0.6131 | -0.01895 | -3.00 | 0.611 | 0.6131 | 0.6094 | 2184 |
| 1732664100 | 0.63205 | 0.02155 | 3.53 | 0.6289 | 0.6455999 | 0.6006 | 8849 |
| 1732577700 | 0.6105 | -0.0198 | -3.14 | 0.64 | 0.656 | 0.6105 | 23089 |
| 1732318500 | 0.6303 | -0.0157 | -2.43 | 0.62 | 0.646 | 0.62 | 19608 |
| 1732232100 | 0.646 | -0.0173 | -2.61 | 0.665 | 0.6908 | 0.62 | 36563 |
| 1732145700 | 0.6633 | 0.0333 | 5.29 | 0.6615 | 0.6633 | 0.62 | 16741 |
| 1732059300 | 0.63 | 0.0011 | 0.17 | 0.6664 | 0.667 | 0.63 | 1815 |
| 1731972900 | 0.6289 | -0.01099 | -1.72 | 0.6778999 | 0.6778999 | 0.6187 | 20530 |
| 1731713700 | 0.63989 | -0.00011 | -0.02 | 0.6694 | 0.6694 | 0.632 | 17239 |
| 1731627300 | 0.64 | 0.0079 | 1.25 | 0.636 | 0.655 | 0.636 | 1449 |
| 1731540900 | 0.6321 | -0.0094 | -1.47 | 0.6375 | 0.6657 | 0.62 | 11172 |
| 1731454500 | 0.6415 | -0.0095 | -1.46 | 0.6317 | 0.6798999 | 0.6317 | 13326 |
| 1731368100 | 0.651 | -0.039 | -5.65 | 0.6899999 | 0.6899999 | 0.6402 | 9925 |
| 1731108900 | 0.6899999 | -0.0022 | -0.32 | 0.685 | 0.721584 | 0.6374 | 50235 |
| 1731022500 | 0.6922 | 0.0524 | 8.19 | 0.6369 | 0.726 | 0.6322 | 51375 |
| 1730936100 | 0.6398 | -0.011 | -1.69 | 0.669 | 0.669 | 0.612 | 28802 |
| 1730849700 | 0.6508 | -0.02716 | -4.01 | 0.6501 | 0.6816 | 0.63 | 4154 |
| 1730763300 | 0.67796 | -0.00504 | -0.74 | 0.6293 | 0.7044 | 0.6293 | 26409 |
| 1730500500 | 0.683 | -0.0062 | -0.90 | 0.6601 | 0.6873 | 0.6601 | 9208 |
| 1730414100 | 0.6892 | 0.0091 | 1.34 | 0.68 | 0.715556 | 0.65 | 42484 |
| 1730327700 | 0.6801 | 0.0194 | 2.94 | 0.685 | 0.6962 | 0.6516 | 14391 |
| 1730241300 | 0.6607 | -0.0703 | -9.62 | 0.7101 | 0.73532 | 0.5775 | 99366 |
| 1730154900 | 0.731 | 0.0009 | 0.12 | 0.7776999 | 0.7776999 | 0.71 | 16215 |
| 1729895700 | 0.7301 | 0.0001 | 0.01 | 0.6899999 | 0.759213 | 0.6899999 | 4678 |
| 1729809300 | 0.73 | -0.0095 | -1.28 | 0.751 | 0.751 | 0.71 | 9416 |
| 1729722900 | 0.7395 | -0.00875 | -1.17 | 0.7258 | 0.7501 | 0.705 | 8380 |
| 1729636500 | 0.74825 | -0.04245 | -5.37 | 0.8 | 0.8 | 0.72 | 93104 |
| 1729550100 | 0.7907 | -0.0306 | -3.73 | 0.795 | 0.845 | 0.7907 | 31315 |
| 1729290900 | 0.8213 | 0.0910001 | 12.46 | 0.79 | 0.83 | 0.7401 | 86925 |
| 1729204500 | 0.7302999 | -0.0188 | -2.51 | 0.7301 | 0.7789 | 0.7301 | 26354 |
| 1729118100 | 0.7491 | 0.0511 | 7.32 | 0.72 | 0.761 | 0.7 | 40970 |
| 1729031700 | 0.698 | -0.0332 | -4.54 | 0.73 | 0.8058 | 0.68 | 83870 |
| 1728945300 | 0.7312 | -0.0769 | -9.52 | 0.8 | 0.8 | 0.715 | 86677 |
| 1728686100 | 0.8081 | 0.0845 | 11.68 | 0.7457 | 0.8199999 | 0.714101 | 205085 |
| 1728599700 | 0.7236 | -0.031 | -4.11 | 0.77225 | 0.77225 | 0.68 | 81251 |
| 1728513300 | 0.7546 | -0.1154 | -13.26 | 0.7785 | 0.8115 | 0.7361 | 102915 |
| 1728426900 | 0.87 | -0.18 | -17.14 | 0.9313 | 0.9313 | 0.8199999 | 330251 |
| 1728340500 | 1.05 | 0.33 | 45.83 | 0.75 | 1.1299999 | 0.7487 | 593665 |
| 1728081300 | 0.72 | -0.06 | -7.69 | 0.78 | 0.78 | 0.6801 | 126470 |
| 1727994900 | 0.78 | -0.0184 | -2.30 | 0.7906 | 0.7906 | 0.7255 | 22242 |
| 1727908500 | 0.7984 | 0.0717 | 9.87 | 0.763 | 0.835 | 0.75321 | 148301 |
| 1727822100 | 0.7267 | -0.0133 | -1.80 | 0.78 | 0.8011 | 0.716 | 52412 |
| 1727735700 | 0.74 | -0.0298 | -3.87 | 0.7467 | 0.92 | 0.74 | 291263 |
