NetEase Inc【4Y01】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

NetEase Inc (4Y01)

19.40

0.00

(0.00%)

마감 27 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	1.57068062827	19.1	19.899999	18.8	680	19.3319209	DE
4	-0.2	-1.02040816327	19.6	21.399999	18.8	947	19.88290885	DE
12	2.3	13.4502923977	17.1	21.399999	16.899999	843	19.26456686	DE
26	4.5	30.2013422819	14.9	21.399999	13.6	758	17.82182521	DE
52	-0.2	-1.02040816327	19.6	21.399999	13.6	584	17.89317292	DE
156	-0.1	-0.512820512821	19.5	21.399999	13.6	603	17.80852024	DE
260	-0.1	-0.512820512821	19.5	21.399999	13.6	603	17.80852024	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740605220	19.8	0.6	3.13	19.3	19.899999	19.3	455
1740518820	19.2	0.3	1.59	19	19.3	18.8	2054
1740432420	18.899999	-1	-5.03	19.6	19.6	18.899999	426
1740173220	19.899999	0.8	4.19	19.399999	19.899999	19.399999	437
1740086820	19.1	-1.1	-5.45	19.1	19.1	19.1	27
1740000420	20.2	0.3	1.51	20.2	20.2	20.2	50
1739914020	19.899999	-0.1	-0.50	20.6	20.6	19.7	127
1739827620	20	0.1	0.50	19.899999	20	19.899999	463
1739568420	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1739482020	19.899999	-0.9	-4.33	20.399999	20.399999	19.6	729
1739395620	20.8	0.4	1.96	20.8	20.8	20.8	575
1739309220	20.399999	-0.4	-1.92	20.399999	20.399999	20.399999	30
1739222820	20.8	1	5.05	20.8	21.399999	20.8	2190
1738963620	19.8	0.3	1.54	20.399999	20.399999	19.8	878
1738877220	19.5	0	0.00	19.5	19.5	19.5	0
1738790820	19.5	-0.7	-3.47	19.8	20	19.5	1040
1738704420	20.2	0	0.00	20.2	20.2	20.2	0
1738618020	20.2	0.2	1.00	20.8	20.8	19.399999	558
1738358820	20	0.3	1.52	20.6	20.6	20	2133
1738272420	19.7	0.4	2.07	19.6	20	19.5	3930
1738186020	19.3	0	0.00	19.3	19.3	19.3	0
1738099620	19.3	-0.5	-2.53	19.6	19.6	19.3	1705
1738013220	19.8	0	0.00	19.8	19.8	19.8	0
1737754020	19.8	0.5	2.59	19.1	19.8	19.1	1054
1737667620	19.3	0.6	3.21	19.6	19.6	19.1	829
1737581220	18.7	-0.7	-3.61	19.3	19.3	18.7	1415
1737494820	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1737408420	19.399999	0.4	2.11	19.5	19.5	19.399999	300
1737149220	19	-0.5	-2.56	19.399999	19.399999	19	320
1737062820	19.5	-0.2	-1.02	19.6	19.6	19.3	1548
1736976420	19.7	1.4	7.65	19.6	19.7	19.2	644
1736890020	18.3	0	0.00	18.3	18.3	18.3	0
1736803620	18.3	1.4	8.28	18.899999	18.899999	18.3	1850
1736544420	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1736458020	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1736371620	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1736285220	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1736198820	16.899999	-0.2	-1.17	16.899999	16.899999	16.899999	300
1735939620	17.1	0	0.00	17.1	17.1	17.1	0
1735853220	17.1	-0.4	-2.29	17	17.399999	17	806
1735594020	17.5	-0.1	-0.57	16.899999	17.5	16.899999	490
1735334820	17.6	0	0.00	17.6	17.6	17.6	0
1734989220	17.6	0.4	2.33	17.899999	18.399999	17.6	292
1734730020	17.2	-0.4	-2.27	17.3	17.3	17.2	1240
1734643620	17.6	-0.4	-2.22	17.6	17.6	17.6	383
1734557220	18	0.2	1.12	18	18	18	108
1734470820	17.8	0.1	0.56	17.5	17.899999	17.5	110
1734384420	17.7	-0.5	-2.75	18.1	18.1	17.6	341
1734125220	18.2	0	0.00	18.2	18.2	18.2	0
1734038820	18.2	0	0.00	18.2	18.2	18.2	0
1733952420	18.2	-0.6	-3.19	18.6	18.6	18.2	754
1733866020	18.8	-0.8	-4.08	18.8	18.8	18.2	49
1733779620	19.6	2.5	14.62	18.399999	19.6	18.399999	1963
1733520420	17.1	0	0.00	17.1	17.1	17.1	0
1733434020	17.1	-0.3	-1.72	17.1	17.1	17.1	290
1733347620	17.399999	0.5	2.96	16.8	17.399999	16.8	1447
1733261220	16.899999	0.1	0.60	16.6	17	16.6	685
1733174820	16.8	0.5	3.07	17.1	17.1	16.7	1237
1732915620	16.3	0	0.00	16.3	16.3	16.3	0
1732829220	16.3	-0.5	-2.98	16.3	16.3	16.3	50
1732742820	16.8	0.4	2.44	16.899999	16.899999	16.8	275

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관