FangDD Network Group Ltd【DUO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
FangDD Network Group Ltd (DUO)
FangDD Network Group Ltd (DUO) 과거

FangDD Network Group Ltd (DUO)

0.5153

0.0239

(4.86%)

종가: 05 3월 6:00AM

0.5153

0.00

( 0.00% )

시간외 거래: 6:32AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0535	-9.40576652602	0.5688	0.5862	0.4828	2691959	0.53091823	CS
4	-0.0647	-11.1551724138	0.58	0.7165	0.4828	4576596	0.60097857	CS
12	-0.2047	-28.4305555556	0.72	0.8998	0.4828	3661527	0.6568565	CS
26	0.1403	37.4133333333	0.375	4.67	0.32	13018263	1.72571087	CS
52	-0.0653	-11.2469858767	0.5806	4.67	0.32	7455386	1.6423255	CS
156	-4.8847	-90.4574074074	5.4	62.4	0.32	3058129	2.95512448	CS
260	-183.6847	-99.7202497286	184.2	1935.6	0.32	1982981	6.378461	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	0.4914	-0.0122	-2.42	0.5074999	0.5141	0.485	1697855
1740785700	0.5036	-0.0164	-3.15	0.5222	0.5222	0.4828	1973245
1740699300	0.52	-0.0432	-7.67	0.5602	0.5635	0.52	3058967
1740612900	0.5632	0.0178	3.26	0.5704	0.5862	0.561	3506381
1740526500	0.5454	-0.0244	-4.28	0.5663	0.5699999	0.54	2954697
1740440100	0.5698	-0.0123	-2.11	0.5872	0.5872	0.5616	2661223
1740180900	0.5820999	-0.0089	-1.51	0.6025	0.6098	0.575	3785283
1740094500	0.591	-0.019	-3.11	0.6022	0.6022	0.5830999	1830275
1740008100	0.61	0.0069	1.14	0.6175	0.6179	0.59775	1888295
1739921700	0.6031	-0.0618	-9.29	0.62	0.6248	0.5901999	2630680
1739576100	0.6649	0.0701	11.79	0.6101	0.6689	0.58	7687434
1739489700	0.5948	-0.0263	-4.23	0.5809	0.6264	0.5699999	4933028
1739403300	0.6211	0.051	8.95	0.6899999	0.7165	0.6049	36294077
1739316900	0.5701	-0.0374	-6.16	0.576	0.5929	0.5699999	2284330
1739230500	0.6075	-0.0006	-0.10	0.6187	0.666	0.6052	3224401
1738971300	0.6081	0.0345	6.01	0.5830999	0.6294999	0.583	2092943
1738884900	0.5736	0.0021	0.37	0.5699999	0.5757	0.5629999	850610
1738798500	0.5715	-0.0083	-1.43	0.5731	0.5883	0.5649999	796114
1738712100	0.5798	0.0102	1.79	0.58	0.6088	0.57631	1300392
1738625700	0.5696	-0.0218	-3.69	0.5701	0.5793	0.5649999	938212
1738366500	0.5914	-0.0205	-3.35	0.61	0.616	0.585	958824
1738280100	0.6119	0.0357	6.20	0.577	0.645	0.5675	2691646
1738193700	0.5762	-0.0058	-1.00	0.5793	0.585	0.5603	1196538
1738107300	0.582	-0.028	-4.59	0.6052	0.6052	0.5574	2330558
1738020900	0.61	0.0251	4.29	0.579	0.6319	0.5709999	4227743
1737761700	0.5849	0.0012	0.21	0.5998	0.610102	0.5777	1645969
1737675300	0.5837	0	0.00	0.5837	0.5837	0.5837	0
1737588900	0.5837	-0.0262	-4.30	0.6	0.6	0.5709999	1080992
1737502500	0.6099	-0.0001	-0.02	0.6225	0.627	0.6	1093237
1737156900	0.61	0.0048	0.79	0.6138	0.665	0.5699999	2947471
1737070500	0.6052	-0.0049	-0.80	0.6049	0.613	0.5911999	987093
1736984100	0.6101	0.025	4.27	0.61	0.622101	0.58	1348945
1736897700	0.5851	0.0119	2.08	0.617	0.617	0.576	1612957
1736811300	0.5732	0.0356	6.62	0.5676	0.5877	0.545	1221210
1736552100	0.5376	-0.0676	-11.17	0.5901999	0.6072	0.532	2580411
1736379300	0.6052	-0.0241	-3.83	0.6276	0.6289	0.581	2110334
1736292900	0.6293	-0.013	-2.02	0.635	0.6644	0.6203999	970509
1736206500	0.6423	-0.0203	-3.06	0.658	0.6822	0.6316	1393839
1735947300	0.6626	0.0237	3.71	0.6427	0.6887	0.63	2193242
1735860900	0.6389	0.0408	6.82	0.61	0.649	0.59	2002556
1735688100	0.5981	-0.0222	-3.58	0.636	0.6395	0.581	1991191
1735601700	0.6203	-0.0316	-4.85	0.642	0.6425999	0.591299	2659039
1735342500	0.6519	-0.0681	-9.46	0.6847	0.7097	0.645	2355114
1735256100	0.72	0.0826	12.96	0.6321	0.74	0.6244	2789307
1735077840	0.6374	0.0354	5.88	0.6113	0.6432	0.59	1504095
1734996900	0.602	-0.0495	-7.60	0.6473	0.65	0.5888	1958597
1734737700	0.6515	-0.0096	-1.45	0.6612	0.688398	0.6101	2997002
1734651300	0.6611	-0.024	-3.50	0.7099	0.7099	0.6580009	1733279
1734564900	0.6851	-0.0981	-12.53	0.7685	0.7855	0.671953	2841635
1734478500	0.7832	0.0362	4.85	0.7266	0.8141	0.7208	3443564
1734392100	0.747	0.02	2.75	0.7003	0.78	0.6919999	3496264
1734132900	0.727	-0.063	-7.97	0.6798999	0.7578	0.6702	4469758
1734046500	0.79	-0.0663	-7.74	0.812	0.8478	0.721	7433823
1733960100	0.8563	0.0863	11.21	0.702101	0.8998	0.6905	11013160
1733873700	0.77	-0.1097	-12.47	0.7	0.78	0.6202	22788278
1733787300	0.8797	0.3015	52.14	0.9644	1.54	0.77	258808386
1733528100	0.5782	0.0294	5.36	0.5505	0.59	0.54	1228731
1733441700	0.5488	-0.0062	-1.12	0.5484	0.5565	0.533	969315
1733355300	0.555	0	0.00	0.5512	0.585	0.545	1314602

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관