Baozun Inc【2BZ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Baozun Inc (2BZ)

0.619

-0.096

(-13.43%)

마감 12 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.111	-15.2054794521	0.73	0.834	0.587	17055	0.7793577	DE
4	-0.411	-39.9029126214	1.03	1.074	0.587	9323	0.83756583	DE
12	-0.272	-30.5274971942	0.891	1.234	0.587	13788	0.99462473	DE
26	-0.483	-43.8294010889	1.102	1.234	0.587	10650	0.95476443	DE
52	-0.141	-18.5526315789	0.76	1.332	0.587	7277	0.93989278	DE
156	-0.581	-48.4166666667	1.2	1.332	0.587	5168	0.91956312	DE
260	-0.581	-48.4166666667	1.2	1.332	0.587	5168	0.91956312	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744403220	0.587	-0.148	-20.14	0.587	0.587	0.587	220
1744316820	0.735	0.0400001	5.76	0.735	0.735	0.735	1500
1744230420	0.6949999	-0.018	-2.52	0.6949999	0.6949999	0.6949999	6200
1744144020	0.713	0.003	0.42	0.77	0.772	0.713	6821
1744057620	0.71	-0.124	-14.87	0.6959999	0.71	0.59	30290
1743798420	0.834	-0.016	-1.88	0.73	0.834	0.73	28760
1743712020	0.85	0.006	0.71	0.85	0.85	0.85	5500
1743625620	0.844	0	0.00	0.844	0.844	0.844	0
1743539220	0.844	0.033	4.07	0.805	0.844	0.8	7387
1743452820	0.811	-0.059	-6.78	0.811	0.811	0.811	5000
1743197220	0.87	-0.021	-2.36	0.87	0.87	0.87	800
1743110820	0.891	-0.045	-4.81	0.91	0.91	0.891	633
1743024420	0.936	0.02	2.18	0.936	0.936	0.936	2670
1742938020	0.916	0.023	2.58	0.894	0.916	0.894	1521
1742851620	0.893	-0.027	-2.93	1.02	1.02	0.891	234
1742592420	0.92	-0.043	-4.47	0.92	0.92	0.92	8500
1742506020	0.963	0	0.00	0.963	0.963	0.963	0
1742419620	0.963	0	0.00	0.963	0.963	0.963	0
1742333220	0.963	-0.017	-1.73	1.032	1.032	0.963	9050
1742246820	0.98	-0.03	-2.97	1.074	1.074	0.897	16318
1741987620	1.01	0.06	5.98	1.03	1.06	1.01	7878
1741901220	0.953	-0.105	-9.92	0.953	0.953	0.953	22
1741814820	1.058	-0.03	-2.40	1.008	1.058	1.008	3522
1741728420	1.084	0.12	12.56	0.95	1.084	0.95	1333
1741642020	0.963	0	0.00	0.963	0.963	0.963	0
1741382820	0.963	-0.073	-7.05	0.963	0.963	0.963	1240
1741296420	1.036	0.03	2.78	1.036	1.036	1.036	100
1741210020	1.008	0.06	6.11	0.937	1.008	0.937	1315
1741123620	0.95	-0.06	-5.94	0.99	0.99	0.948	51489
1741037220	1.01	-0.04	-3.99	1.01	1.01	1.01	40
1740778020	1.052	-0.07	-5.90	0.979	1.052	0.979	1700
1740691620	1.118	0	0.00	1.118	1.118	1.118	0
1740605220	1.118	0.08	7.50	1.118	1.118	1.118	5000
1740518820	1.04	-0.14	-11.56	1.022	1.04	1.022	3001
1740432420	1.176	0.01	1.20	1.176	1.176	1.176	2509
1740173220	1.1619999	0.04	3.94	1.102	1.1619999	1.102	1130
1740086820	1.118	0.02	2.01	1.118	1.118	1.118	200
1740000420	1.096	-0.12	-10.16	1.094	1.096	1.094	500
1739914020	1.22	0.08	7.21	1.114	1.22	1.114	852
1739827620	1.1379999	-0.1	-7.78	1.216	1.216	1.1379999	129
1739568420	1.234	0.07	5.83	1.178	1.234	1.178	7710
1739482020	1.1659999	-0.03	-2.83	1.17	1.17	1.078	87032
1739395620	1.2	0.05	4.53	1.11	1.2	1.11	19400
1739309220	1.1479999	0.01	0.88	1.1559999	1.1559999	1.1479999	3500
1739222820	1.1379999	0.12	11.79	1.108	1.186	1.108	25700
1738963620	1.018	0	0.00	1.018	1.018	1.018	0
1738877220	1.018	0.04	4.20	1.018	1.018	1.018	267
1738790820	0.977	0	0.00	0.977	0.977	0.977	0
1738704420	0.977	0.003	0.31	0.982	0.982	0.977	301
1738618020	0.974	-0.076	-7.24	0.966	0.974	0.966	3132
1738358820	1.05	-0.02	-1.69	1.106	1.106	1.05	5809
1738272420	1.068	0.07	6.80	1.04	1.068	1.04	3000
1738186020	1	0.092	10.13	0.939	1	0.939	297941
1738099620	0.908	0.002	0.22	0.908	0.908	0.908	1000
1738013220	0.906	-0.027	-2.89	0.906	0.906	0.906	200
1737754020	0.933	0.072	8.36	0.93	0.933	0.93	6223
1737667620	0.861	-0.03	-3.37	0.942	0.942	0.861	13
1737581220	0.891	0	0.00	0.891	0.891	0.891	0
1737494820	0.891	0	0.00	0.891	0.891	0.891	0
1737408420	0.891	0	0.00	0.891	0.891	0.891	0
1737149220	0.891	-0.163	-15.46	0.891	0.891	0.891	60
1737007200	1.054	0	0.00	1.054	1.054	1.054	0
1736920800	1.054	0	0.00	1.054	1.054	1.054	0
1736834400	1.054	0	0.00	1.054	1.054	1.054	0
1736748000	1.054	0	0.00	1.054	1.054	1.054	0

iShares Floating Rate Bo...

Fidelity MSCI Informatio...

Selvaag Bolig Asa

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관