Baozun Inc【2BZ】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Baozun Inc (2BZ)

0.917

0.032

(3.62%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0.891	0	0	0	DE
4	-0.083	-8.3	1	1.054	0.851	2316	0.91459889	DE
12	-0.072	-7.28008088979	0.989	1.168	0.722	7928	0.84830887	DE
26	0.128	16.2230671736	0.789	1.332	0.596	5848	0.8824767	DE
52	0.287	45.5555555556	0.63	1.332	0.59	3885	0.84827614	DE
156	-0.283	-23.5833333333	1.2	1.332	0.59	3462	0.86066434	DE
260	-0.283	-23.5833333333	1.2	1.332	0.59	3462	0.86066434	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	0.891	-0.163	-15.46	0.891	0.891	0.891	60
1737062820	1.054	0	0.00	1.054	1.054	1.054	0
1736976420	1.054	0	0.00	1.054	1.054	1.054	0
1736890020	1.054	0	0.00	1.054	1.054	1.054	0
1736803620	1.054	0	0.00	1.054	1.054	1.054	0
1736544420	1.054	0	0.00	1.054	1.054	1.054	0
1736458020	1.054	0	0.00	1.054	1.054	1.054	0
1736371620	1.054	0.12	12.97	1.054	1.054	1.054	100
1736285220	0.933	0	0.00	0.933	0.933	0.933	0
1736198820	0.933	0	0.00	0.933	0.933	0.933	0
1735939620	0.933	0.074	8.61	0.851	0.933	0.851	5001
1735853220	0.859	-0.053	-5.81	0.89	0.89	0.859	178
1735594020	0.912	0.009	1.00	0.892	0.912	0.892	217
1735334820	0.903	-0.017	-1.85	0.918	0.954	0.898	8286
1734989220	0.92	-0.006	-0.65	1	1	0.92	112
1734730020	0.926	0	0.00	0.926	0.926	0.926	0
1734643620	0.926	-0.064	-6.46	0.97	0.97	0.926	4100
1734557220	0.99	0.02	2.06	0.99	0.99	0.99	55
1734470820	0.97	-0.08	-7.62	1.168	1.168	0.97	31715
1734384420	1.05	0.22	25.75	0.919	1.05	0.919	1720
1734125220	0.835	-0.035	-4.02	0.835	0.835	0.835	300
1734038820	0.87	-0.035	-3.87	0.86	0.87	0.86	21625
1733952420	0.905	0.053	6.22	0.905	0.905	0.905	22550
1733866020	0.852	-0.059	-6.48	0.852	0.852	0.852	1000
1733779620	0.911	0.0950001	11.64	0.773	0.96	0.773	25257
1733520420	0.8159999	0.0389999	5.02	0.75	0.8159999	0.75	5212
1733434020	0.777	0.002	0.26	0.76	0.777	0.722	18170
1733347620	0.775	-0.06	-7.19	0.875	0.875	0.775	4810
1733261220	0.835	0	0.00	0.835	0.835	0.835	0
1733174820	0.835	0.0200001	2.45	0.833	0.835	0.791	6032
1732915620	0.8149999	0.0249999	3.16	0.8149999	0.8149999	0.8149999	400
1732829220	0.79	0	0.00	0.79	0.79	0.79	0
1732742820	0.79	0	0.00	0.79	0.79	0.79	0
1732656420	0.79	0.008	1.02	0.771	0.79	0.769	27390
1732570020	0.782	0.031	4.13	0.786	0.786	0.742	34975
1732310820	0.751	0	0.00	0.789	0.789	0.751	14105
1732224420	0.751	-0.029	-3.72	0.909	0.909	0.751	4673
1732138020	0.78	0.03	4.00	0.751	0.833	0.751	32082
1732051560	0.75	0	0.00	0.75	0.75	0.75	0
1731965160	0.75	0	0.00	0.75	0.75	0.75	0
1731705960	0.75	0.007	0.94	0.75	0.75	0.75	100
1731619560	0.743	-0.057	-7.13	0.743	0.743	0.743	2270
1731533160	0.8	-0.002	-0.25	0.8	0.8	0.8	150
1731446820	0.802	-0.042	-4.98	0.852	0.852	0.802	1570
1731360420	0.844	-0.028	-3.21	0.888	0.888	0.844	2500
1731101220	0.872	-0.059	-6.34	0.872	0.872	0.872	1500
1731014760	0.931	0	0.00	0.931	0.931	0.931	0
1730928360	0.931	0.03	3.33	0.868	0.931	0.868	7000
1730841960	0.901	0	0.00	0.92	0.92	0.901	450
1730755560	0.901	-0.022	-2.38	0.901	0.901	0.901	500
1730496360	0.923	-0.027	-2.84	0.989	0.989	0.923	31
1730409960	0.95	0	0.00	0.95	0.95	0.95	0
1730323560	0.95	-0.039	-3.94	0.949	0.95	0.949	7120
1730233620	0.989	0	0.00	0.989	0.989	0.989	0
1730147220	0.989	0	0.00	0.989	0.989	0.989	0
1729888020	0.989	-0.015	-1.49	0.989	0.989	0.989	70
1729801560	1.004	-0.11	-9.55	1.004	1.004	1.004	775
1729715160	1.11	-0.01	-1.25	1.1359999	1.1359999	1.074	5413
1729628760	1.124	0.13	13.19	1.072	1.124	1.072	8194
1729542360	0.993	0.007	0.71	1.002	1.002	0.993	5500
1729283160	0.986	0.02	2.07	0.986	0.986	0.986	30

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관