CN Energy Group Inc【CNEY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

CN Energy Group Inc (CNEY)

0.2765

-0.0015

(-0.54%)

마감 22 12월 6:00AM

0.28

0.0035

(1.27%)

시간외 거래: 9:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0412	-12.8268991283	0.3212	0.337	0.2683	630163	0.28669188	CS
4	-0.045	-13.8461538462	0.325	0.8645	0.2683	9418314	0.48918361	CS
12	-0.75	-72.8155339806	1.03	1.27	0.2683	8071713	0.7388044	CS
26	-0.1874	-40.0941377835	0.4674	1.6	0.2547	7919997	0.92542034	CS
52	-2.324	-89.247311828	2.604	2.604	0.2547	4769849	1.03935078	CS
156	-85.52	-99.6736596737	85.8	101.4	0.2547	2025604	4.22965476	CS
260	-239.72	-99.8833333333	240	405	0.2547	1620027	9.76166637	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737700	0.2765	-0.0015	-0.54	0.2861	0.2929	0.2701	676664
1734651300	0.278	0.0037	1.35	0.27	0.2885	0.2683	499711
1734564900	0.2743	-0.0157	-5.41	0.2826	0.290999	0.2687	658936
1734478500	0.29	0.0056	1.97	0.3024	0.3024	0.28	405036
1734392100	0.2844	-0.0366	-11.40	0.319	0.319	0.275	1182582
1734132900	0.321	-0.0189	-5.56	0.3212	0.337	0.3111999	404549
1734046500	0.3399	0.0019	0.56	0.335	0.355	0.3225	649643
1733960100	0.338	-0.0169	-4.76	0.341	0.35	0.3275	708382
1733873700	0.3549	-0.0178	-4.78	0.358	0.3886	0.3444999	1736974
1733787300	0.3726999	0.0206999	5.88	0.34	0.4099999	0.334	5819100
1733528100	0.352	-0.0003	-0.09	0.35	0.3789	0.3351	2105560
1733441700	0.3523	-0.1583	-31.00	0.45	0.4713	0.34	7088519
1733355300	0.5106	0.195	61.79	0.79	0.8645	0.51	163937887
1733268900	0.3156	-0.0165	-4.97	0.3321	0.34	0.3153	1660776
1733182500	0.3321	-0.0139	-4.02	0.3478	0.3555	0.33	209042
1732917840	0.3459999	-0.0142	-3.94	0.369	0.3769	0.3307	227880
1732750500	0.3602	-0.0172	-4.56	0.389	0.4098	0.3570999	457132
1732664100	0.3774	0.0373	10.97	0.34	0.3774	0.3366	222114
1732577700	0.3401	0.0101	3.06	0.33	0.3529	0.321001	135971
1732318500	0.33	0.001	0.30	0.325	0.34	0.3106999	128243
1732232100	0.329	0.0125	3.95	0.311	0.34	0.311	145746
1732145700	0.3165	-0.02375	-6.98	0.33	0.3403	0.31	159451
1732059300	0.34025	0.0063501	1.90	0.33	0.349901	0.303	256635
1731972900	0.3338999	-0.015899	-4.55	0.3498	0.3600999	0.3251	248346
1731713700	0.349799	-0.027501	-7.29	0.3701999	0.39	0.342	135965
1731627300	0.3773	0.0075	2.03	0.362	0.3788	0.3502	188842
1731540900	0.3698	-0.0153	-3.97	0.3851	0.4028	0.3682	164002
1731454500	0.3851	-0.0164	-4.08	0.3815	0.4195	0.3718	213820
1731368100	0.4015	-0.0125	-3.02	0.415	0.42	0.3812	120114
1731108900	0.414	-0.036	-8.00	0.454	0.455	0.4088	276772
1731022500	0.45	0.0399	9.73	0.4133	0.48	0.4133	320723
1730936100	0.4101	-0.052	-11.25	0.45	0.45	0.3953	366006
1730849700	0.4621	0.002	0.43	0.48	0.49	0.4586	133244
1730763300	0.4601	-0.0372	-7.48	0.48	0.4981	0.44	500262
1730500500	0.4973	-0.0594	-10.67	0.5182	0.52	0.49	502054
1730414100	0.5567	0.0527	10.46	0.504	0.7	0.488	5372494
1730327700	0.504	-0.0258	-4.87	0.5197	0.52	0.4941	217202
1730241300	0.5298	-0.0302	-5.39	0.56	0.56	0.521	192721
1730154900	0.56	0.043	8.32	0.52	0.5699999	0.52	364016
1729895700	0.517	-0.0333	-6.05	0.52	0.55	0.511	380533
1729809300	0.5503	-0.0337	-5.77	0.548	0.5699999	0.54	361414
1729722900	0.584	-0.045	-7.15	0.61	0.6173999	0.5511	650459
1729636500	0.629	-0.027	-4.12	0.655	0.655	0.615	293662
1729550100	0.656	0.006	0.92	0.667	0.667	0.6151	491084
1729290900	0.65	0.0076	1.18	0.6546	0.675	0.645	581237
1729204500	0.6424	-0.02095	-3.16	0.6571	0.668899	0.63	479993
1729118100	0.66335	0.06255	10.41	0.639	0.6686	0.62	790301
1729031700	0.6008	-0.1192	-16.56	0.7	0.7	0.5985	1012458
1728945300	0.72	0.02	2.86	0.6402	0.75	0.6402	907324
1728686100	0.7	-0.01	-1.41	0.635	0.71	0.635	1598290
1728599700	0.71	0.183201	34.78	0.7226	0.73	0.612376	27008608
1728513300	0.526799	-0.090901	-14.72	0.6	0.61	0.495	1015030
1728426900	0.6177	-0.0845	-12.03	0.687	0.6889999	0.60272	869957
1728340500	0.7022	-0.0278	-3.81	0.7243	0.7576	0.7	885577
1728081300	0.73	-0.03	-3.95	0.7527	0.7728	0.72	700057
1727994900	0.76	-0.04	-5.00	0.7875	0.8347	0.75	1153776
1727908500	0.8	0.03	3.90	0.811	0.8455	0.7052	2266020
1727822100	0.77	-0.0701	-8.34	0.77	0.79	0.675	3766241
1727735700	0.8401	-0.1199	-12.49	0.96	1.11	0.7614	19451146
1727476500	0.96	0.3801	65.55	1.03	1.27	0.8835	221394932
1727390100	0.5799	0.1649	39.73	0.4357	0.83	0.4357	105179479
1727303700	0.415	0.0615	17.40	0.3535	0.5239	0.3535	7787678
1727217300	0.3535	0.003601	1.03	0.3499	0.4094999	0.3239	1472586
1727130900	0.349899	-0.000401	-0.11	0.3538	0.358	0.322	626864

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관