iQiyi Inc【IQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

iQiyi Inc (IQ)

2.28

-0.09

(-3.80%)

마감 23 3월 5:00AM

2.31

0.03

(1.32%)

시간외 거래: 8:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742596500	2.2799999	-0.09	-3.80	2.31	2.32	2.22	41239283
1742510100	2.37	-0.11	-4.44	2.49	2.525	2.34	56394373
1742423700	2.48	0	0.00	2.52	2.54	2.42	34887646
1742337300	2.48	-0.01	-0.40	2.52	2.5299999	2.42	33173709
1742250900	2.49	0.14	5.96	2.375	2.5299999	2.3701	44157073
1741991700	2.35	0.07	3.07	2.34	2.4	2.32	19149870
1741905300	2.2799999	0.06	2.93	2.18	2.31	2.175	41952062
1741818900	2.215	-0.09	-3.70	2.25	2.2799999	2.16	26296527
1741732500	2.3	0.04	1.77	2.345	2.35	2.23	34316534
1741646100	2.2599999	-0.09	-3.83	2.345	2.355	2.21	33565092
1741390500	2.35	0.04	1.51	2.31	2.43	2.2799999	27526336
1741304100	2.315	-0.01	-0.22	2.32	2.41	2.255	34730240
1741217700	2.32	0.18	8.41	2.2394	2.33	2.18	44255312
1741131300	2.14	0.12	5.94	2.015	2.17	2.0099999	29623179
1741044900	2.02	-0.06	-2.88	2.1	2.11	2	21459301
1740785700	2.08	-0.09	-4.15	2.075	2.15	2.06	24500304
1740699300	2.17	0.06	2.84	2.115	2.2	2.08	34369498
1740612900	2.11	0.02	0.96	2.14	2.2	2.1	20067680
1740526500	2.09	-0.01	-0.48	2.13	2.16	2.08	18869637
1740440100	2.1	-0.16	-6.87	2.125	2.14	2.04	42541144
1740180900	2.255	0.07	3.44	2.2599999	2.39	2.25	53267750
1740094500	2.18	-0.24	-9.92	2.185	2.2599999	2.1349999	67532475
1740008100	2.42	0.12	4.99	2.345	2.49	2.25	25294307
1739921700	2.305	-0.24	-9.25	2.415	2.415	2.2599999	29689135
1739576100	2.54	0.02	0.79	2.695	2.7	2.48	36320062
1739489700	2.52	-0.01	-0.40	2.46	2.5999	2.45	28001650
1739403300	2.5299999	0.24	10.48	2.3	2.6	2.3	52508848
1739316900	2.29	-0.11	-4.58	2.36	2.37	2.27	21126282
1739230500	2.4	0.02	0.84	2.45	2.54	2.39	28079750
1738971300	2.38	0.05	2.15	2.4	2.45	2.32	28024199
1738884900	2.33	0.16	7.37	2.27	2.4049999	2.23	44028883
1738798500	2.17	-0.04	-1.81	2.17	2.23	2.14	18800259
1738712100	2.21	0.12	5.74	2.17	2.29	2.16	33965432
1738625700	2.09	-0.08	-3.69	2.1393	2.19	2.08	20185419
1738366500	2.17	-0.15	-6.47	2.32	2.32	2.14	40096407
1738280100	2.32	0.16	7.41	2.2	2.39	2.18	26659979
1738193700	2.16	-0.07	-3.14	2.23	2.3	2.13	32100449
1738107300	2.23	0	0.00	2.2799999	2.281	2.12	27003955
1738020900	2.23	0	0.00	2.21	2.3	2.13	40940183
1737761700	2.23	0.28	14.36	2.0099999	2.32	2.0099999	54355757
1737675300	1.95	0	0.00	1.95	1.95	1.95	0
1737588900	1.95	-0.03	-1.52	1.96	2.0099999	1.91	18782029
1737502500	1.98	0.04	2.06	1.99	2.0299999	1.94	23309674
1737156900	1.94	0.07	3.74	1.9	2	1.8909	29451299
1737070500	1.87	0.01	0.54	1.88	1.885	1.84	5369826
1736984100	1.86	0.01	0.54	1.88	1.91	1.85	10271069
1736897700	1.85	0.02	1.09	1.9	1.915	1.82	11546480
1736811300	1.83	-0.07	-3.68	1.9	1.9	1.82	16497826
1736552100	1.9	-0.12	-5.94	1.96	1.9699	1.88	20166178
1736379300	2.02	0	0.00	2	2.035	1.95	13630318
1736292900	2.02	0.03	1.51	2.02	2.07	2.0099999	15831758
1736206500	1.99	0.02	1.02	2.0299999	2.08	1.98	15719070
1735947300	1.97	-0.02	-1.01	1.99	1.99	1.93	13626207
1735860900	1.99	-0.02	-1.00	2	2.02	1.98	16281242
1735688100	2.0099999	-0.01	-0.50	2.02	2.06	1.98	6934424
1735601700	2.02	-0.06	-2.88	2.055	2.055	2	10311343
1735342500	2.08	-0.04	-1.89	2.0099999	2.11	2.0099999	11281496
1735256100	2.12	0.01	0.47	2.1	2.19	2.085	9515828
1735077840	2.11	0.02	0.96	2.09	2.12	2.08	4830512
1734996900	2.09	0.04	1.95	2.06	2.1	2.05	9294744

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관