Gulf Resources Inc【GURE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Gulf Resources Inc (GURE)

0.6965

-0.0392

(-5.33%)

종가: 25 2월 6:00AM

0.6965

0.00

( 0.00% )

시간외 거래: 6:38AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0385	-5.2380952381	0.735	0.797	0.67	16463	0.75688885	CS
4	0.0365	5.5303030303	0.66	0.797	0.6103	21273	0.71569693	CS
12	0.1465	26.6363636364	0.55	1.47	0.5048	111226	0.7079544	CS
26	-0.3835	-35.5092592593	1.08	1.47	0.5048	87919	0.70541872	CS
52	-0.6335	-47.6315789474	1.33	1.79	0.5048	74137	0.94218328	CS
156	-4.1835	-85.7274590164	4.88	5.05	0.5048	34564	1.4546375	CS
260	-3.2035	-82.141025641	3.9	7.74	0.5048	38404	3.11784178	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.7357	0.0073	1.00	0.7075	0.75	0.67	10567
1740094500	0.7284	0.0209	2.95	0.76	0.76	0.7186	3487
1740008100	0.7075	-0.0625	-8.12	0.77	0.77	0.702	5694
1739921700	0.77	-0.008	-1.03	0.735	0.797	0.735	46103
1739576100	0.778	0.008	1.04	0.769	0.778	0.7206	7372
1739489700	0.77	0	0.00	0.778	0.778	0.71	7826
1739403300	0.77	0.02	2.67	0.778	0.778	0.71	14975
1739316900	0.75	0.05	7.14	0.7	0.778	0.66	70868
1739230500	0.7	0.0100001	1.45	0.65	0.7	0.65	9759
1738971300	0.6899999	-0.01	-1.43	0.66	0.7	0.6558	32261
1738884900	0.7	0	0.00	0.6899999	0.7	0.6601	6966
1738798500	0.7	0.02	2.94	0.67	0.7	0.66	34713
1738712100	0.68	0.02	3.03	0.679	0.6949999	0.6518	37489
1738625700	0.66	-0.01	-1.49	0.665	0.665	0.62	28697
1738366500	0.67	-0.027	-3.87	0.6919	0.71	0.62	22328
1738280100	0.6969999	-0.003	-0.43	0.6531	0.739	0.65	24524
1738193700	0.7	0.0110001	1.60	0.6599	0.739	0.6103	22930
1738107300	0.6889999	-0.004	-0.58	0.65	0.6929999	0.65	7269
1738020900	0.6929999	-0.007	-1.00	0.66	0.7	0.65	10360
1737761700	0.7	0.024	3.55	0.6899999	0.7	0.631	17171
1737675300	0.676	0	0.00	0.676	0.676	0.676	0
1737588900	0.676	-0.024	-3.43	0.72	0.7328	0.6534	35966
1737502500	0.7	0.04	6.06	0.68	0.78	0.64	270438
1737156900	0.66	0.043	6.97	0.6199	0.74	0.6199	48581
1737070500	0.617	0.012	1.98	0.6	0.63	0.55	68468
1736984100	0.605	-0.0056	-0.92	0.61	0.6506999	0.600001	50498
1736897700	0.6106	-0.0894	-12.77	0.7	0.7	0.6	93457
1736811300	0.7	-0.0589	-7.76	0.786	0.786	0.65	44893
1736552100	0.7589	0.0421	5.87	0.701	0.78	0.6666	113676
1736379300	0.7168	-0.1631	-18.54	0.9349	1.47	0.64	3503533
1736292900	0.8799	0.1726	24.40	0.74	0.93	0.67	436165
1736206500	0.7073	0.1144	19.29	0.59	0.73	0.5889	164574
1735947300	0.5929	-0.003	-0.50	0.5959	0.5959	0.55	15775
1735860900	0.5959	0.0284	5.00	0.589	0.596	0.54	58823
1735688100	0.5675	0.0185	3.37	0.5236	0.5699999	0.510001	53682
1735601700	0.549	0.0143001	2.67	0.557	0.557	0.5068	50107
1735342500	0.5346999	-0.039751	-6.92	0.5738	0.5822	0.5205999	47530
1735256100	0.574451	-0.015649	-2.65	0.61	0.61	0.5048	62179
1735077840	0.5901	-0.0124	-2.06	0.5748	0.62	0.5748	44070
1734996900	0.6025	-0.0175	-2.82	0.61	0.62	0.6	14078
1734737700	0.62	0.009	1.47	0.614	0.639	0.59	4011
1734651300	0.611	-0.037	-5.71	0.62	0.62	0.6	3596
1734564900	0.648	0.002	0.31	0.6103	0.65	0.6005	9734
1734478500	0.646	-0.004	-0.62	0.6045	0.65	0.6005	15677
1734392100	0.65	0.03	4.84	0.61	0.65	0.592	7858
1734132900	0.62	-0.029	-4.47	0.6002999	0.68	0.6002999	10699
1734046500	0.649	0.039	6.39	0.624	0.6899999	0.612	6827
1733960100	0.61	-0.05635	-8.46	0.6464	0.6686	0.603001	27278
1733873700	0.66635	0.05635	9.24	0.598	0.68	0.5795	126627
1733787300	0.61	0.0444	7.85	0.5699999	0.62	0.541276	47016
1733528100	0.5656	0.0156	2.84	0.5525	0.5699999	0.5385	51076
1733441700	0.55	0.0248	4.72	0.525	0.5699999	0.52	28343
1733355300	0.5252	0.013	2.54	0.52	0.53	0.5122	24995
1733268900	0.5122	-0.0268	-4.97	0.5138	0.559	0.5101	21490
1733182500	0.539	0.009	1.70	0.55	0.55	0.52	23102
1732917840	0.53	-0.046	-7.99	0.5776	0.5776	0.5271	7841
1732750500	0.576	-0.0015	-0.26	0.5506	0.576	0.524001	22573
1732664100	0.5775	-0.012498	-2.12	0.5658	0.598	0.55	26612
1732577700	0.589998	-0.030002	-4.84	0.62	0.6259	0.54	69605

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관