Cheetah Mobile Inc【0C9】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Cheetah Mobile Inc (0C9)
Cheetah Mobile Inc (0C9) 과거

Cheetah Mobile Inc (0C9)

4.10

0.00

(0.00%)

마감 30 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.24	-5.52995391705	4.34	4.34	4.34	21	4.34	DE
4	-0.18	-4.20560747664	4.28	4.42	4.28	216	4.28777778	DE
12	-0.12	-2.84360189573	4.22	6.2	4.22	235	5.09111	DE
26	0.96	30.5732484076	3.14	6.2	3.14	243	4.80990402	DE
52	2.2	115.789473684	1.9	6.2	1.9	274	4.71336021	DE
156	2.25	121.621621622	1.85	6.2	1.85	257	4.58336867	DE
260	2.25	121.621621622	1.85	6.2	1.85	257	4.58336867	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738186020	4.34	-0.08	-1.81	4.34	4.34	4.34	21
1738099620	4.42	0	0.00	4.42	4.42	4.42	0
1738013220	4.42	0	0.00	4.42	4.42	4.42	0
1737754020	4.42	0	0.00	4.42	4.42	4.42	0
1737667620	4.42	0	0.00	4.42	4.42	4.42	0
1737581220	4.42	0.14	3.27	4.42	4.42	4.42	27
1737494820	4.28	0	0.00	4.28	4.28	4.28	0
1737408420	4.28	0	0.00	4.28	4.28	4.28	0
1737149220	4.28	0	0.00	4.28	4.28	4.28	0
1737062820	4.28	0	0.00	4.28	4.28	4.28	0
1736976420	4.28	-0.52	-10.83	4.28	4.28	4.28	600
1736890020	4.8	0	0.00	4.8	4.8	4.8	0
1736803620	4.8	0	0.00	4.8	4.8	4.8	0
1736544420	4.8	0	0.00	4.8	4.8	4.8	0
1736458020	4.8	0	0.00	4.8	4.8	4.8	0
1736371620	4.8	0	0.00	4.8	4.8	4.8	0
1736285220	4.8	0	0.00	4.8	4.8	4.8	0
1736198820	4.8	0	0.00	4.8	4.8	4.8	0
1735939620	4.8	0	0.00	4.8	4.8	4.8	0
1735853220	4.8	0	0.00	4.8	4.8	4.8	0
1735594020	4.8	0.16	3.45	4.8	4.8	4.8	11
1735334820	4.6399999	0.02	0.43	4.6399999	4.6399999	4.6399999	21
1734989220	4.62	-0.2	-4.15	4.62	4.62	4.62	5
1734730020	4.82	0	0.00	4.82	4.82	4.82	0
1734643620	4.82	0	0.00	4.82	4.82	4.82	0
1734557220	4.82	0	0.00	4.82	4.82	4.82	0
1734470820	4.82	-0.98	-16.90	4.82	4.82	4.82	15
1734384420	5.8	-0.4	-6.45	5.8	5.8	5.8	400
1734125220	6.2	1.1	21.57	6.2	6.2	6.2	50
1734038820	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1733952420	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1733866020	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1733779620	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1733520420	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1733434020	5.0999999	-0.15	-2.86	5.0999999	5.0999999	5.0999999	471
1733347620	5.25	0	0.00	5.25	5.25	5.25	0
1733261220	5.25	-0.2	-3.67	5.85	5.9	5.25	1380
1733174820	5.45	1.23	29.15	5.45	5.45	5.45	19
1732915620	4.22	0	0.00	4.22	4.22	4.22	0
1732829220	4.22	0	0.00	4.22	4.22	4.22	0
1732742820	4.22	0	0.00	4.22	4.22	4.22	0
1732656420	4.22	0	0.00	4.22	4.22	4.22	0
1732570020	4.22	0	0.00	4.22	4.22	4.22	0
1732310820	4.22	0	0.00	4.22	4.22	4.22	0
1732224420	4.22	0	0.00	4.22	4.22	4.22	0
1732138020	4.22	0.12	2.93	4.22	4.22	4.22	34
1731999600	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731913200	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731654000	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731567600	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731481200	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731394800	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731308400	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731049200	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1730962800	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1730876400	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1730790000	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1730703600	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1730444400	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1730358000	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1730271600	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관