NetEase Inc【NTES】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

NetEase Inc (NTES)

86.45

-2.19

(-2.47%)

마감 24 11월 6:00AM

86.50

0.05

(0.06%)

시간외 거래: 9:43AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	86.45	-2.19	-2.47	87.52	88.17	86.364	1991405
1732232100	88.64	1.11	1.27	87.49	88.85	87.335	1228391
1732145700	87.53	1.85	2.16	86.54	87.61	85.85	1641343
1732059300	85.68	-2.58	-2.92	86.13	86.72	85.455	1703534
1731972900	88.26	2.77	3.24	87.2	89.25	87.0541	2002581
1731713700	85.49	1.27	1.51	85.97	86.7876	83.43	2038372
1731627300	84.22	7.94	10.41	81.03	84.61	80.89	4746477
1731540900	76.28	-2.19	-2.79	77.36	77.565	75.88	1657940
1731454500	78.47	0.86	1.11	77.84	78.59	76.98	1743765
1731368100	77.61	0.85	1.11	77.5	77.805	77.0124	1267084
1731108900	76.76	-4.4	-5.42	76.68	77.24	76.18	2540223
1731022500	81.16	1.16	1.45	81.55	81.93	80.44	1887739
1730936100	80	-0.18	-0.22	79.6	80.62	78.27	970017
1730849700	80.18	1.14	1.44	79.89	80.84	79.59	1257070
1730763300	79.04	-0.08	-0.10	80	80.86	78.99	1358491
1730500500	79.12	-1.39	-1.73	80.34	80.34	79.1	933027
1730414100	80.51	-0.19	-0.24	80.51	80.76	79.83	1011881
1730327700	80.7	-1.62	-1.97	80.48	81.39	80.01	895564
1730241300	82.32	1.24	1.53	83.07	83.2	82.0167	1232635
1730154900	81.08	1.34	1.68	79.9	81.65	79.61	1131418
1729895700	79.74	0.85	1.08	79.63	80.62	78.81	1159555
1729809300	78.89	-1.16	-1.45	79.52	79.76	78.28	887601
1729722900	80.05	-0.99	-1.22	81.04	81.04	79.72	1338411
1729636500	81.04	-0.25	-0.31	80.5	81.49	80.3	1066758
1729550100	81.29	-1.13	-1.37	80.45	81.5915	80.45	1230839
1729290900	82.42	2.69	3.37	84.2	84.57	82.251	1827042
1729204500	79.73	-2.13	-2.60	80	80.49	79.25	1937441
1729118100	81.86	-0.19	-0.23	83	83.39	81.75	1484925
1729031700	82.05	-2.96	-3.48	83.46	84.56	81.765	2100302
1728945300	85.01	-3.34	-3.78	85.4	86.99	84.75	1876230
1728686100	88.35	0.27	0.30	86.93	88.89	86.55	1257102
1728599700	88.085	-1	-1.12	88.67	89.36	87.08	1790106
1728513300	89.08	-5.35	-5.67	88.88	90.27	87.465	2902879
1728426900	94.43	-5.12	-5.14	93.55	95.67	93	2327249
1728340500	99.55	-2.78	-2.72	101.85	102.83	97.85	3044694
1728081300	102.33	0.87	0.86	103	103.31	100.6	1439793
1727994900	101.46	-2.8	-2.69	101.74	104.08	101.3	2540573
1727908500	104.26	7.62	7.88	103	104.4	100.46	4517485
1727822100	96.64	3.13	3.35	93.65	96.69	92.79	2422336
1727735700	93.51	-0.07	-0.07	97.16	97.19	93.42	3249850
1727476500	93.58	2.45	2.69	93.01	94.89	92.58	3325339
1727390100	91.13	4.24	4.88	94.31	94.48	89.31	4526307
1727303700	86.89	-0.09	-0.10	86.1	87.86	85.84	1798128
1727217300	86.98	6.49	8.06	85.94	87.09	84.465	2754744
1727130900	80.49	1.59	2.02	79.83	81.65	79.4	1574745
1726871700	78.9	-0.56	-0.70	79.67	80.05	78.815	1172223
1726785300	79.46	2.76	3.60	78.89	79.59	78	1199020
1726698900	76.7	-0.32	-0.42	77.29	78	76.64	505455
1726612500	77.02	0.24	0.31	77.08	78.33	76.99	747114
1726526100	76.78	-0.54	-0.70	77.37	77.6978	76.6	1393707
1726266900	77.32	0.14	0.18	76.98	77.76	76.98	1021811
1726180500	77.18	-0.99	-1.27	78.1	78.275	76.96	1020460
1726094100	78.17	1.75	2.29	77.07	78.465	76.5	1523525
1726007700	76.42	-1.14	-1.47	77	77.265	75.85	1815373
1725921300	77.56	-0.02	-0.03	77.28	77.95	77.075	811994
1725662100	77.58	-0.99	-1.26	78.1	78.255	77.1903	1208746
1725575700	78.57	-0.99	-1.24	79.89	79.91	78.34	1370443
1725489300	79.56	1.56	2.00	79	80.22	78.9	1364790
1725402900	78	-2.44	-3.03	78.9	78.9	77.57	2539501
1725057300	80.44	-0.09	-0.11	81.81	81.81	80.18	1863127
1724970900	80.53	0.16	0.20	81.19	81.5	80.47	1853509
1724884500	80.37	-3.16	-3.78	82.64	83.24	80.3	1806037
1724798100	83.53	1.04	1.26	83.64	84.3441	83.08	1328915
1724711700	82.49	0.41	0.50	81.49	82.51	81.29	1879879

ProShares Hedge Replicat...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관