Niu Technologies【NIU】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Niu Technologies (NIU)

1.76

0.03

(1.73%)

마감 21 12월 6:00AM

1.75

-0.01

(-0.57%)

시간외 거래: 8:26AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737700	1.76	0.03	1.73	1.715	1.77	1.7	261979
1734651300	1.73	0	0.00	1.75	1.76	1.71	270763
1734564900	1.73	-0.07	-3.89	1.795	1.835	1.7	404998
1734478500	1.8	0.01	0.56	1.8	1.86	1.76	222224
1734392100	1.79	-0.05	-2.72	1.785	1.8301	1.77	281664
1734132900	1.84	-0.03	-1.60	1.84	1.85	1.78	396275
1734046500	1.87	0.01	0.54	1.85	1.92	1.83	256674
1733960100	1.86	-0.02	-1.06	1.88	1.8835	1.825	346774
1733873700	1.88	-0.13	-6.47	1.97	1.97	1.88	736248
1733787300	2.0099999	0.11	5.79	2.02	2.1397	2	1448248
1733528100	1.9	0.09	4.97	1.885	1.93	1.8518	428347
1733441700	1.81	-0.03	-1.63	1.83	1.9	1.81	207247
1733355300	1.84	-0.04	-2.13	1.885	1.885	1.81	462572
1733268900	1.88	-0.04	-2.08	1.92	1.9361	1.88	220539
1733182500	1.92	0.06	3.23	1.92	2.0198	1.88	675142
1732917840	1.86	-0.01	-0.53	1.88	1.89	1.84	266865
1732750500	1.87	0.08	4.47	1.8	1.915	1.8	306943
1732664100	1.79	-0.01	-0.56	1.84	1.84	1.78	201029
1732577700	1.8	-0.05	-2.70	1.821	1.905	1.8	458327
1732318500	1.85	0.05	2.78	1.76	1.86	1.73	405818
1732232100	1.8	0.01	0.56	1.81	1.84	1.79	368468
1732145700	1.79	-0.04	-2.19	1.75	1.878	1.75	435193
1732059300	1.83	-0.15	-7.58	1.95	1.955	1.82	787774
1731972900	1.98	-0.01	-0.50	1.98	2.015	1.84	1403182
1731713700	1.99	-0.01	-0.50	2.0099999	2.025	1.97	381660
1731627300	2	-0.04	-1.96	2.0099999	2.02	1.98	350063
1731540900	2.04	-0.09	-4.23	2.13	2.14	2.0299999	557580
1731454500	2.13	-0.13	-5.75	2.2	2.22	2.115	577721
1731368100	2.2599999	0.12	5.61	2.14	2.29	2.13	545586
1731108900	2.14	-0.09	-3.82	2.15	2.17	2.105	810918
1731022500	2.225	0.14	6.46	2.22	2.31	2.1349999	463384
1730936100	2.09	-0.19	-8.33	2.0711	2.18	2.0306	487637
1730849700	2.2799999	0.04	1.79	2.2799999	2.3402	2.265	309732
1730763300	2.24	-0.07	-3.03	2.3	2.34	2.23	235602
1730500500	2.31	0.01	0.43	2.34	2.34	2.22	265541
1730414100	2.3	-0.04	-1.71	2.31	2.31	2.18	374127
1730327700	2.34	-0.04	-1.68	2.37	2.37	2.2799999	313912
1730241300	2.38	-0.14	-5.56	2.52	2.54	2.37	313842
1730154900	2.52	0.25	11.01	2.29	2.5388	2.29	591495
1729895700	2.27	-0.13	-5.42	2.42	2.4324	2.17	1261671
1729809300	2.4	-0.01	-0.41	2.39	2.44	2.36	227974
1729722900	2.41	-0.21	-7.84	2.63	2.68	2.4099	426985
1729636500	2.615	0.04	1.36	2.58	2.81	2.54	554682
1729550100	2.58	0.18	7.50	2.37	2.69	2.37	789494
1729290900	2.4	0.11	4.80	2.43	2.5099999	2.36	489031
1729204500	2.29	-0.12	-4.98	2.34	2.35	2.2599999	351258
1729118100	2.41	0.03	1.26	2.42	2.43	2.325	311352
1729031700	2.38	-0.14	-5.56	2.42	2.49	2.35	675020
1728945300	2.52	-0.14	-5.26	2.61	2.665	2.495	585158
1728686100	2.66	0.01	0.38	2.57	2.74	2.54	675682
1728599700	2.65	-0.04	-1.49	2.71	2.71	2.5299999	962303
1728513300	2.69	-0.21	-7.24	2.75	2.81	2.565	1404050
1728426900	2.9	-0.47	-13.95	2.96	3.2	2.8117	1979578
1728340500	3.37	0.57	20.36	3.12	3.5	3.12	4069798
1728081300	2.8	0.06	2.19	2.84	2.84	2.67	942368
1727994900	2.74	-0.02	-0.72	2.694	2.8849999	2.621	811632
1727908500	2.7599999	0.27	10.84	2.72	2.8292	2.6549999	2015849
1727822100	2.49	0.19	8.26	2.27	2.5	2.22	773829
1727735520	2.3	0.08	3.60	2.35	2.44	2.265	1596210
1727476500	2.22	0.05	2.30	2.21	2.2874	2.13	1101298
1727390100	2.17	0.17	8.50	2.1	2.19	2.05	1523620
1727303700	2	-0.1	-4.76	2.08	2.09	1.97	323733
1727217300	2.1	0.22	11.70	1.96	2.1497	1.955	806563
1727130900	1.88	0	0.00	1.86	1.935	1.86	115140

Niu Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관