JD.com Inc【013A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

JD.com Inc (013A)

33.30

-0.500001

(-1.48%)

마감 23 11월 6:00AM

실시간 데이터

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	33.25	-0.55	-1.63	33.6	33.95	33.2	8110
1732224420	33.799999	0.45	1.35	33.85	34.15	33.1	8798
1732138020	33.35	0.25	0.76	33.7	33.799999	33.2	10483
1732051620	33.1	-0.4	-1.19	33.549999	33.549999	32.7	10176
1731965220	33.5	0.15	0.45	33.2	33.799999	33.15	12204
1731705960	33.35	1.75	5.54	32.1	33.5	31.95	30536
1731619560	31.6	-2.3	-6.78	32.799999	34.799999	31.4	52993
1731533160	33.9	-0.2	-0.59	33.95	34.7	33.6	27023
1731446820	34.1	-2.75	-7.46	35	35.1	33.9	26992
1731360420	36.85	0.85	2.36	36.45	36.9	36.2	12072
1731101220	36	-2.2	-5.76	37.25	37.45	35.6	18032
1731014760	38.2	2.15	5.96	36.2	38.5	36.2	11319
1730928360	36.049999	-0.75	-2.04	36.45	36.45	34.65	45064
1730841960	36.799999	0.25	0.68	36.95	37.65	36.549999	9496
1730755560	36.549999	-0.7	-1.88	37	37.45	36.549999	11535
1730496360	37.25	0.1	0.27	37.549999	37.9	37.25	4754
1730409960	37.15	0.3	0.81	37	37.549999	36.5	13520
1730323560	36.85	-0.95	-2.51	37.549999	37.549999	36.65	8137
1730237160	37.799999	-0.85	-2.20	38.549999	40.25	37.799999	22425
1730150760	38.65	1.55	4.18	37.549999	38.799999	37.35	11739
1729888020	37.1	0.65	1.78	37.35	37.9	36.799999	7035
1729801560	36.45	-0.65	-1.75	37	37.049999	35.95	7801
1729715160	37.1	-0.45	-1.20	37.95	38.2	36.799999	7521
1729628760	37.549999	0.9	2.46	36.45	37.85	36.35	16276
1729542360	36.65	-0.25	-0.68	36.65	36.9	36.15	7019
1729283160	36.9	1.15	3.22	37.15	38.5	36.6	14655
1729196760	35.75	-1.75	-4.67	37.65	37.65	35.6	20928
1729110360	37.5	0.6	1.63	36.6	38.4	36.45	11853
1729023960	36.9	-3.55	-8.78	38.75	38.75	36.7	49409
1728937620	40.45	0.25	0.62	40.15	41.65	39.4	35609
1728678360	40.2	0.45	1.13	39.25	40.4	38.25	21587
1728591960	39.75	0.5	1.27	39.9	40.35	38.2	13702
1728505560	39.25	-0.55	-1.38	39.15	39.85	37.4	53020
1728419160	39.799999	-3.05	-7.12	39.799999	40.7	37.1	59241
1728332760	42.85	0.25	0.59	43.15	43.6	40.549999	61982
1728073560	42.6	1.95	4.80	42.5	42.95	41.85	81231
1727987220	40.65	0	0.00	40.1	41	38.549999	43494
1727900820	40.65	1.7	4.36	42.7	43.3	39.6	159541
1727814420	38.95	3.05	8.50	35.85	38.95	35.4	67243
1727728020	35.9	0.25	0.70	38.45	39.299999	35.65	151728
1727468760	35.65	1.8	5.32	34.4	36	34.299999	91776
1727382360	33.85	3.9	13.02	31.5	34.15	31.35	113573
1727295960	29.95	-0.05	-0.17	29.25	29.95	28.45	35610
1727209560	30	3.2	11.94	28.15	30.4	28.15	67072
1727123160	26.8	1.3	5.10	26.15	26.85	25.8	26771
1726864020	25.5	-0.15	-0.58	25.85	25.9	25.45	17332
1726777560	25.65	1.6	6.65	25.6	25.9	25.25	44133
1726691220	24.05	-0.05	-0.21	24.25	24.35	24	2233
1726604760	24.1	0.4	1.69	24.15	24.55	23.85	11832
1726518420	23.7	-0.05	-0.21	23.65	23.9	23.6	4796
1726259160	23.75	-0.35	-1.45	24.05	24.15	23.6	3877
1726172760	24.1	0.15	0.63	24.35	24.4	24	8998
1726086360	23.95	0.45	1.91	23.4	24.1	23.4	7187
1725999960	23.5	-0.05	-0.21	23.6	23.95	23.45	3710
1725913620	23.55	0.1	0.43	23.5	23.55	23.25	5931
1725654360	23.45	-0.35	-1.47	23.7	23.8	23.45	7234
1725567960	23.8	-0.6	-2.46	23.9	24.25	23.75	7996
1725481560	24.4	0.4	1.67	24.35	24.7	24.1	6746
1725395160	24	-0.4	-1.64	24.2	24.35	23.95	6648
1725308760	24.4	0.15	0.62	24.4	24.5	24.15	5460
1725049560	24.25	0.3	1.25	24.7	24.9	24.2	29877
1724963160	23.95	0.65	2.79	23.7	24.1	23.35	6030
1724876760	23.3	-0.35	-1.48	23.75	23.9	23.2	13457
1724790420	23.65	0.5	2.16	23.1	24.6	23.05	23489
1724704020	23.15	-0.75	-3.14	23.95	24.25	22.65	25491
1724444820	23.9	0.05	0.21	24.35	24.55	23.85	10159

Franklin BSP Realty

American Eagle Outfitters

FTSEurofirst 300 Technol...

FTSE 350 Personal Care D...

GFL Environmental

ChainLink Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관