FibroGen Inc【FGEN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

FibroGen Inc (FGEN)

0.3558

-0.0019

( -0.53% )

업데이트: 22:48:50

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0977	-21.5435501654	0.4535	0.4871	0.31	1629341	0.39000149	CS
4	-0.4478	-55.7242409159	0.8036	0.8775	0.31	8294405	0.69890679	CS
12	-0.1428	-28.6401925391	0.4986	0.8775	0.31	3735048	0.67260581	CS
26	-0.0692	-16.2823529412	0.425	0.8775	0.18	2358253	0.58204441	CS
52	-1.9842	-84.7948717949	2.34	2.8	0.18	2265357	0.81712884	CS
156	-12.9942	-97.3348314607	13.35	25.69	0.18	1968011	3.89996568	CS
260	-26.1242	-98.6563444109	26.48	57.2088	0.18	1584652	9.46704862	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	0.3577	0.0097001	2.79	0.35	0.367	0.34	1652637
1742337300	0.3479999	-0.097	-21.80	0.3513	0.3844	0.31	2749620
1742250900	0.445	0.0057	1.30	0.4411	0.4499	0.4099999	1505129
1741991700	0.4393	0.0122	2.86	0.421	0.4651	0.421	1204914
1741905300	0.4271	-0.0332	-7.21	0.4535	0.4871	0.413	880555
1741818900	0.4603	0.0472	11.43	0.4099	0.4918	0.4022009	1580503
1741732500	0.4131	0.0321	8.43	0.382	0.4203	0.376	707644
1741646100	0.381	0.0102	2.75	0.3652	0.4099	0.363	2405991
1741390500	0.3708	-0.0195	-5.00	0.3816	0.4088	0.3594	1389798
1741304100	0.3903	-0.0037	-0.94	0.3711999	0.4099999	0.3711999	1263545
1741217700	0.394	0.0336	9.32	0.355999	0.3953	0.3544	747930
1741131300	0.3604	-0.0203	-5.33	0.3723	0.376562	0.3337	1889284
1741044900	0.3807	-0.0277	-6.78	0.4099999	0.4199	0.373	1441727
1740785700	0.4084	0.0051	1.26	0.3808	0.4206	0.376	982717
1740699300	0.4033	-0.0568	-12.35	0.45	0.4797	0.4002	2621645
1740612900	0.4601	-0.0396	-7.92	0.49	0.517	0.46	1803422
1740526500	0.4997	-0.0805	-13.87	0.459799	0.52	0.415	4124478
1740440100	0.5802	-0.1257	-17.81	0.64	0.6497	0.5538999	4541882
1740180900	0.7059	-0.0665	-8.61	0.704	0.7872	0.6512	9395580
1740094500	0.7724	0.2104	37.44	0.8119	0.8775	0.67	119044971
1740008100	0.562	-0.023	-3.93	0.58	0.59	0.54	709323
1739921700	0.585	0.0305	5.50	0.5894	0.6246	0.5627	1067772
1739576100	0.5545	0.0337	6.47	0.5212	0.597	0.513	1341660
1739489700	0.5208	0.0648	14.21	0.4643	0.5283	0.456	969597
1739403300	0.456	-0.0196	-4.12	0.4748	0.4819	0.455	668720
1739316900	0.4756	-0.0227	-4.56	0.5	0.5099	0.468	444415
1739230500	0.4983	-0.0051	-1.01	0.5	0.519	0.4779	278116
1738971300	0.5034	0.0034	0.68	0.5001	0.5217	0.4865	344868
1738884900	0.5	-0.007	-1.38	0.5013	0.5209	0.48	592018
1738798500	0.507	0.0438	9.46	0.454	0.51	0.4501	685636
1738712100	0.4632	-0.0124	-2.61	0.4785	0.482728	0.45	606807
1738625700	0.4756	-0.0081	-1.67	0.4715	0.4923	0.4641	396828
1738366500	0.4837	-0.0189	-3.76	0.489	0.5074999	0.4709	322119
1738280100	0.5026	0.0226	4.71	0.477	0.509999	0.4709	468702
1738193700	0.48	-0.0099	-2.02	0.5	0.5	0.4635	617338
1738107300	0.4899	0.0019	0.39	0.495	0.4999	0.48	578611
1738020900	0.488	-0.021	-4.13	0.5	0.54	0.4824	730564
1737761700	0.509	0.005	0.99	0.51	0.5414	0.501	320594
1737675300	0.504	0	0.00	0.504	0.504	0.504	0
1737588900	0.504	-0.0261	-4.92	0.53	0.5407	0.46	2457202
1737502500	0.5301	-0.0427	-7.45	0.5699999	0.5699999	0.5296999	1057531
1737156900	0.5728	-0.0066	-1.14	0.562	0.61	0.52	1271759
1737070500	0.5794	-0.0195	-3.26	0.598	0.598	0.5503	685964
1736984100	0.5989	0.0440001	7.93	0.5546	0.61	0.5301	763284
1736897700	0.5548999	-0.034	-5.77	0.59	0.6099	0.5117	1056596
1736811300	0.5889	-0.0271	-4.40	0.6012	0.647	0.5517	1447300
1736552100	0.616	-0.0348	-5.35	0.64	0.6811	0.5939	2368531
1736379300	0.6508	0.0264	4.23	0.61	0.6993	0.5721	1645213
1736292900	0.6244	-0.0426	-6.39	0.68	0.755	0.61	2589729
1736206500	0.667	0.1212001	22.21	0.5699999	0.6758999	0.5699999	3039215
1735947300	0.5457999	0.0164999	3.12	0.535	0.55	0.4934	845223
1735860900	0.5293	-0.0002	-0.04	0.54	0.5982	0.4823	2422586
1735688100	0.5295	-0.002	-0.38	0.522	0.5386	0.49	921518
1735601700	0.5315	-0.0485	-8.36	0.577	0.61	0.5131	1512971
1735342500	0.58	0.001	0.17	0.58	0.62	0.5	1851692
1735256100	0.579	0.0804	16.13	0.4986	0.5876	0.489	1967464
1735077840	0.4986	0.0186	3.88	0.5	0.5522	0.481	2222385
1734996900	0.48	0.08	20.00	0.4099999	0.48	0.4	2600930
1734737700	0.4	0.0463	13.09	0.3499	0.425	0.3466	3296921

Palantir Technologies

Armac Locacao Logistica ... ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관