Origin Agritech Ltd【39O1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Origin Agritech Ltd (39O1)
Origin Agritech Ltd (39O1) 과거

Origin Agritech Ltd (39O1)

1.78

0.03

(1.71%)

마감 17 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-2.73224043716	1.83	1.83	1.83	232	1.83	DE
4	-0.24	-11.8811881188	2.02	2.02	1.83	282	1.88741318	DE
12	-0.28	-13.5922330097	2.06	2.54	1.77	739	2.11793726	DE
26	-0.66	-27.0491803279	2.44	3.04	1.77	1071	2.2996955	DE
52	-0.9	-33.5820895522	2.68	5.7	1.77	1005	2.99457573	DE
156	-1.62	-47.6470588235	3.4	5.7	1.4	1198	2.85614716	DE
260	-1.62	-47.6470588235	3.4	5.7	1.4	1198	2.85614716	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	1.83	0	0.00	1.83	1.83	1.83	0
1741901220	1.83	-0.02	-1.08	1.83	1.83	1.83	232
1741814820	1.85	0	0.00	1.85	1.85	1.85	0
1741728420	1.85	0	0.00	1.85	1.85	1.85	0
1741642020	1.85	0	0.00	1.85	1.85	1.85	0
1741382820	1.85	0	0.00	1.85	1.85	1.85	0
1741296420	1.85	0	0.00	1.85	1.85	1.85	0
1741210020	1.85	0	0.00	1.85	1.85	1.85	0
1741123620	1.85	-0.17	-8.42	1.85	1.85	1.85	700
1741037220	2.02	0	0.00	2.02	2.02	2.02	0
1740778020	2.02	0	0.00	2.02	2.02	2.02	0
1740691620	2.02	0	0.00	2.02	2.02	2.02	0
1740605220	2.02	0.12	6.32	2.02	2.02	2.02	179
1740518820	1.9	0	0.00	1.9	1.9	1.9	0
1740432420	1.9	0	0.00	1.9	1.9	1.9	0
1740173220	1.9	0	0.00	1.9	1.9	1.9	0
1740086820	1.9	-0.12	-5.94	1.9	1.9	1.9	200
1740000420	2.02	0	0.00	2.02	2.02	2.02	0
1739914020	2.02	0	0.00	2.02	2.02	2.02	0
1739827620	2.02	-0.06	-2.88	2.02	2.02	2.02	100
1739568420	2.08	0	0.00	2.08	2.08	2.08	0
1739482020	2.08	-0.12	-5.45	2.08	2.08	2.08	145
1739395620	2.2	-0.06	-2.65	2.2	2.2	2.2	150
1739309220	2.2599999	-0.22	-8.87	2.52	2.54	2.24	2460
1739222820	2.48	0.2	8.77	2.2799999	2.48	2.2799999	1570
1738963620	2.2799999	-0.04	-1.72	2.2799999	2.2799999	2.2799999	1000
1738877220	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1738790820	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1738704420	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1738618020	2.3199999	0.2	9.43	2.2599999	2.3199999	2.2599999	450
1738358820	2.12	0.04	1.92	2.12	2.12	2.12	1342
1738272420	2.08	0.04	1.96	2.08	2.08	2.08	247
1738186020	2.04	0	0.00	2.1	2.1	2.04	265
1738099620	2.04	0	0.00	2.04	2.04	2.04	0
1738013220	2.04	0.27	15.25	2.14	2.14	2.04	4346
1737754020	1.77	0	0.00	1.77	1.77	1.77	0
1737667620	1.77	-0.19	-9.69	1.77	1.77	1.77	200
1737581220	1.96	0	0.00	1.96	1.96	1.96	0
1737494820	1.96	0	0.00	1.96	1.96	1.96	0
1737408420	1.96	0	0.00	1.96	1.96	1.96	0
1737149220	1.96	0.03	1.55	1.96	1.96	1.96	2100
1737062820	1.93	0	0.00	1.93	1.93	1.93	0
1736976420	1.93	0.04	2.12	1.93	1.93	1.93	19
1736890020	1.89	0	0.00	1.89	1.89	1.89	0
1736803620	1.89	0	0.00	1.89	1.89	1.89	0
1736544420	1.89	0	0.00	1.89	1.89	1.89	0
1736458020	1.89	-0.09	-4.55	1.89	1.89	1.89	160
1736371620	1.98	0	0.00	1.98	1.98	1.98	0
1736285220	1.98	0	0.00	1.98	1.98	1.98	0
1736198820	1.98	-0.04	-1.98	1.98	1.98	1.98	250
1735939620	2.02	0	0.00	2.02	2.02	2.02	0
1735853220	2.02	-0.04	-1.94	2.02	2.02	2.02	50
1735594020	2.06	0	0.00	2.06	2.06	2.06	0
1735334820	2.06	0	0.00	2.06	2.06	2.06	0
1734989220	2.06	-0.14	-6.36	2.06	2.06	2.06	100
1734730020	2.2	0	0.00	2.2	2.2	2.2	0
1734643620	2.2	0	0.00	2.2	2.2	2.2	0
1734557220	2.2	0	0.00	2.2	2.2	2.2	0
1734470820	2.2	0	0.00	2.2	2.2	2.2	0
1734384420	2.2	-0.16	-6.78	2.2	2.2	2.2	4810

Origin Agritech

Merchants Bancorp Indiana (PK)

Grid Battery Metals (QB)

New Age Metals (QB)

Next Hydrogen Solutions (QX)

Falco Resources (PK)

Xtrackers MSCI China A S...

Granite 3s Uber

Sociedad Quimica Y Miner...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관