Jd Logistics【822】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Jd Logistics (822)

1.68

0.00

( 0.00% )

업데이트: 17:57:38

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-1.75438596491	1.71	1.71	1.71	10	1.71	DE
4	-0.2	-10.6382978723	1.88	1.91	1.69	4325	1.81846742	DE
12	0.5200001	44.827598692	1.1599999	1.96	1.1499999	4609	1.72296161	DE
26	0.67	66.3366336634	1.01	1.96	0.905	4236	1.57379945	DE
52	0.61	57.0093457944	1.07	1.96	0.76	4036	1.31928156	DE
156	0.47	38.8429752066	1.21	1.96	0.76	3733	1.31410461	DE
260	0.47	38.8429752066	1.21	1.96	0.76	3733	1.31410461	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	1.71	0	0.00	1.71	1.71	1.71	0
1732829220	1.71	0	0.00	1.71	1.71	1.71	0
1732742820	1.71	0	0.00	1.71	1.71	1.71	0
1732656420	1.71	0	0.00	1.71	1.71	1.71	0
1732570020	1.71	-0.02	-1.16	1.71	1.71	1.71	10
1732310820	1.73	0	0.00	1.73	1.73	1.73	0
1732224420	1.73	-0.04	-2.26	1.73	1.73	1.73	12
1732138020	1.77	0	0.00	1.77	1.77	1.77	0
1732051620	1.77	0	0.00	1.77	1.77	1.77	0
1731965220	1.77	0.05	2.91	1.77	1.77	1.77	2000
1731705960	1.72	-0.07	-3.91	1.69	1.72	1.69	2806
1731619560	1.79	-0.04	-2.19	1.79	1.79	1.79	2000
1731533160	1.83	-0.04	-2.14	1.83	1.83	1.83	1000
1731446820	1.87	0	0.00	1.87	1.87	1.87	0
1731360420	1.87	-0.04	-2.09	1.87	1.87	1.87	401
1731101220	1.91	0.03	1.60	1.91	1.91	1.91	2000
1731014760	1.88	0.06	3.30	1.91	1.91	1.88	476
1730928360	1.82	-0.07	-3.70	1.85	1.85	1.8	35000
1730841960	1.89	0	0.00	1.89	1.89	1.89	0
1730755560	1.89	-0.02	-1.05	1.88	1.89	1.88	1875
1730496360	1.91	0.02	1.06	1.86	1.91	1.86	3808
1730409960	1.89	0.13	7.39	1.89	1.89	1.89	2000
1730323560	1.76	-0.1	-5.38	1.85	1.85	1.76	10866
1730237160	1.86	-0.09	-4.62	1.86	1.86	1.86	2600
1730150760	1.95	0.07	3.72	1.92	1.95	1.89	8150
1729887960	1.88	0	0.00	1.88	1.88	1.88	0
1729801560	1.88	0.02	1.08	1.88	1.88	1.88	287
1729715160	1.86	0.05	2.76	1.94	1.96	1.86	8900
1729628760	1.81	0.08	4.62	1.78	1.81	1.78	2000
1729542360	1.73	0.11	6.79	1.73	1.73	1.73	400
1729283160	1.62	0	0.00	1.62	1.62	1.62	0
1729196760	1.62	-0.07	-4.14	1.62	1.62	1.62	2000
1729110360	1.69	0.13	8.33	1.69	1.69	1.69	1
1729023960	1.56	-0.12	-7.14	1.6399999	1.6399999	1.56	3507
1728937620	1.68	0.16	10.53	1.68	1.68	1.68	300
1728678360	1.52	0	0.00	1.52	1.52	1.52	0
1728591960	1.52	0	0.00	1.52	1.52	1.52	0
1728505560	1.52	0	0.00	1.52	1.52	1.52	1200
1728419160	1.52	-0.25	-14.12	1.59	1.59	1.52	3072
1728332760	1.77	0.07	4.12	1.77	1.79	1.77	7070
1728073620	1.7	0	0.00	1.7	1.7	1.7	0
1727987220	1.7	-0.11	-6.08	1.6399999	1.7	1.57	32187
1727900820	1.81	0.2	12.42	1.75	1.81	1.74	9475
1727814420	1.61	0.04	2.55	1.58	1.61	1.58	3345
1727728020	1.57	0.06	3.97	1.55	1.57	1.5	8900
1727468760	1.51	0.17	12.69	1.55	1.55	1.44	16246
1727382360	1.34	0.14	11.67	1.34	1.34	1.34	300
1727295960	1.2	0	0.00	1.2	1.2	1.2	0
1727209560	1.2	0.05	4.35	1.21	1.21	1.2	774
1727123220	1.1499999	0	0.00	1.1499999	1.1499999	1.1499999	0
1726864020	1.1499999	-0.02	-1.71	1.1499999	1.1499999	1.1499999	300
1726777560	1.17	0.01	0.86	1.17	1.17	1.17	300
1726691220	1.1599999	-0.04	-3.33	1.2	1.2	1.1599999	600
1726604820	1.2	0	0.00	1.2	1.2	1.2	0
1726518420	1.2	0.04	3.45	1.2	1.2	1.2	120
1726259160	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1726172760	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1726086360	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1725999960	1.1599999	0.1	9.43	1.1599999	1.1599999	1.1599999	3455
1725865200	1.06	0	0.00	1.06	1.06	1.06	0
1725606000	1.06	0	0.00	1.06	1.06	1.06	0
1725519600	1.06	0	0.00	1.06	1.06	1.06	0
1725433200	1.06	0	0.00	1.06	1.06	1.06	0
1725346800	1.06	0	0.00	1.06	1.06	1.06	0
1725260400	1.06	0	0.00	1.06	1.06	1.06	0

Hartford Financial Servi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관