Construction Partners Inc【ROAD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Construction Partners Inc (ROAD)
Construction Partners Inc (ROAD) 과거

Construction Partners Inc (ROAD)

70.0083

-3.10

( -4.24% )

업데이트: 00:52:58

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.7417	-9.95717041801	77.75	80.12	69.55	446982	77.00737519	CS
4	-10.8517	-13.4203561712	80.86	92	69.55	634826	80.62586256	CS
12	-32.3717	-31.6191638992	102.38	103.69	69.55	519144	87.24241219	CS
26	5.0083	7.70507692308	65	103.69	56.52	446400	83.24045115	CS
52	23.5083	50.555483871	46.5	103.69	46.2567	404052	70.81668562	CS
156	44.5883	175.406372935	25.42	103.69	18.89	299006	49.32153917	CS
260	53.0183	312.055915244	16.99	103.69	11.96	292583	40.10154345	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	73.11	-3.8	-4.94	77.65	78.32	72.98	427898
1740094500	76.91	-2.5	-3.15	79.55	80.12	75.5016	479436
1740008100	79.41	0.84	1.07	78.21	79.47	77.29	402773
1739921700	78.57	0.99	1.28	77.75	79.37	77.0649	477819
1739576100	77.58	-0.85	-1.08	78	78.79	76.43	474319
1739489700	78.43	-2.17	-2.69	80.31	82.18	75.82	706180
1739403300	80.6	-0.61	-0.75	78.66	82.04	78.66	587575
1739316900	81.21	-0.41	-0.50	80.74	81.73	79.07	571262
1739230500	81.62	-5.14	-5.92	86.82	86.82	80.86	791953
1738971300	86.76	2.29	2.71	91.59	92	86.425	1359766
1738884900	84.47	3.55	4.39	81.09	84.93	79.99	714199
1738798500	80.92	-1.03	-1.26	82.18	83.29	80.13	487848
1738712100	81.95	2.13	2.67	79.98	83.24	79.73	758441
1738625700	79.82	-0.58	-0.72	78.73	80.96	77.8	529510
1738366500	80.4	0.38	0.47	80.1	81.07	78.19	641868
1738280100	80.02	0.71	0.90	80.98	81.36	79.305	479932
1738193700	79.31	0.51	0.65	78.98	81.15	78.46	490785
1738107300	78.8	-0.75	-0.94	80.71	81.96	77.125	745641
1738020900	79.55	-4.91	-5.81	80.86	82.92	77.8	934487
1737761700	84.46	-8.32	-8.97	83.14	84.55	80.525	995497
1737675300	92.78	0	0.00	92.78	92.78	92.78	0
1737588900	92.78	-0.17	-0.18	93.54	94.54	92.32	523998
1737502500	92.95	2.72	3.01	91	93.52	89.915	537445
1737156900	90.23	-0.98	-1.07	92.78	92.78	89.74	735035
1737070500	91.21	-0.31	-0.34	91.39	92.225	90.53	262280
1736984100	91.52	4.54	5.22	90	92.9	89.92	449607
1736897700	86.98	1.04	1.21	87.52	88.59	85.39	608116
1736811300	85.94	-1.18	-1.35	85.01	87.54	84.08	388754
1736552100	87.12	-3.15	-3.49	88.29	88.79	85.8	662927
1736379300	90.27	0.47	0.52	89.54	91.4	87.76	419579
1736292900	89.8	-3.38	-3.63	93.38	94.36	85.72	377278
1736206500	93.18	1.6	1.75	92.63	94.46	91.64	340741
1735947300	91.58	3.76	4.28	88.32	91.66	88.2401	267153
1735860900	87.82	-0.64	-0.72	89.05	91.365	86.8376	426474
1735688100	88.46	-0.92	-1.03	90.01	92.37	87.08	290449
1735601700	89.38	-0.48	-0.53	88.36	90.35	86.86	276352
1735342500	89.86	-1.63	-1.78	91.29	91.375	87.94	278849
1735256100	91.49	1.07	1.18	90.34	91.97	88.99	218318
1735077840	90.42	-0.56	-0.62	91.43	92.035	89.94	127940
1734996900	90.98	-1.79	-1.93	92.86	93.27	90.41	268284
1734737700	92.77	0.9	0.98	90.35	94.06	90.01	1079016
1734651300	91.87	2.44	2.73	91.23	92.86	89.2725	769181
1734564900	89.43	-6.47	-6.75	96.02	97.78	88.31	768953
1734478500	95.9	0.59	0.62	95.23	96.69	92.67	654917
1734392100	95.31	0.47	0.50	95.63	97.11	94.78	497755
1734132900	94.84	-1.12	-1.17	95.63	97.07	93.78	389324
1734046500	95.96	-1.65	-1.69	97.61	98.99	95.71	329992
1733960100	97.61	0.86	0.89	98.83	100.6262	97.18	452097
1733873700	96.75	-0.4	-0.41	97.15	99.49	96.44	380535
1733787300	97.15	-4.71	-4.62	101.64	103	95.29	591049
1733528100	101.855	2.54	2.55	100	102.2	98.7939	399147
1733441700	99.32	-1.83	-1.81	101.15	102	98.42	239976
1733355300	101.15	0.45	0.45	101.21	102.36	100.615	300061
1733268900	100.7	0.56	0.56	100.02	102.47	99	271927
1733182500	100.14	-1.47	-1.45	102.38	103.69	100.1	393054
1732917840	101.61	0.47	0.46	101.53	103.24	101.25	183253
1732750500	101.14	1.62	1.63	100.16	101.48	98.7	358967
1732664100	99.52	-1.76	-1.74	99.4	101.78	96.15	319146
1732577700	101.28	1.3	1.30	101.12	102.57	100	505844

Construction Partners

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관