AAON Inc.【AAO】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

AAON Inc. (AAO)

130.35

1.30

( 1.01% )

업데이트: 17:57:17

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.7	-2.02931228861	133.05	134.94999	127.7	182	131.2356044	DE
4	27.2	26.3693650024	103.15	135	102.6	184	128.32318958	DE
12	49.97	62.1672057726	80.38	135	78.42	172	107.95043548	DE
26	60.35	86.2142857143	70	135	65.319999	112	102.04732991	DE
52	71.05	119.81450253	59.3	135	59.3	116	89.61528908	DE
156	71.89	122.972972973	58.46	135	49.68	111	84.80480062	DE
260	71.89	122.972972973	58.46	135	49.68	111	84.80480062	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	129.75	2.05	1.61	129.75	129.75	129.75	8
1732829220	127.7	-1.1	-0.85	128.1	128.1	127.7	125
1732742820	128.8	-3.3	-2.50	134	134.3	128.8	96
1732656420	132.1	-0.15	-0.11	130.05	132.35	130.05	21
1732570020	132.25	0.7	0.53	133.05	134.94999	132.1	660
1732310820	131.55	8	6.48	130.69999	131.55	128.65	87
1732224420	123.55	0	0.00	123.55	123.55	123.55	0
1732138020	123.55	-0.3	-0.24	123.55	123.55	123.55	7
1732051620	123.85	-1	-0.80	123	123.85	122.55	136
1731965220	124.85	-0.95	-0.76	128.85	128.85	124.85	147
1731705960	125.8	-1.15	-0.91	126.15	127.85	123.65	346
1731619560	126.95	-4.1	-3.13	129.25	129.25	126.95	83
1731533160	131.05	1.95	1.51	130.85	131.05	130.8	50
1731446820	129.1	-5.1	-3.80	133.69999	133.69999	129	145
1731360420	134.19999	4.4	3.39	130.6	135	130.6	604
1731101220	129.8	18.45	16.57	111.65	129.8	111.65	702
1731014760	111.35	1.65	1.50	113.1	113.25	110.6	72
1730928360	109.7	7.1	6.92	108.25	110.4	108.2	125
1730841960	102.6	-1	-0.97	102.6	102.6	102.6	25
1730755560	103.6	-1.6	-1.52	103.15	103.6	103.05	58
1730496360	105.2	0.1	0.10	106.05	107.1	105.05	41
1730409960	105.1	-0.4	-0.38	104.6	105.5	103.9	77
1730323560	105.5	-6	-5.38	109.8	111	105.5	221
1730237160	111.5	-0.85	-0.76	112.7	112.7	111.5	25
1730150760	112.35	12.87	12.94	106.05	112.35	104.1	265
1729888020	99.48	1.4	1.43	99.24	99.48	99.24	63
1729801560	98.08	-1.52	-1.53	99.02	100.55	98.08	165
1729715160	99.6	-0.45	-0.45	100.2	100.2	99.02	28
1729628760	100.05	-1.25	-1.23	102	102	100.05	37
1729542360	101.3	0.9	0.90	101.3	101.3	101.3	43
1729283160	100.4	-2.85	-2.76	100.4	100.4	100.4	15
1729196760	103.25	2.2	2.18	103.75	103.75	102.8	75
1729110360	101.05	-1.95	-1.89	101.1	103.05	101.05	71
1729023960	103	-0.3	-0.29	103.85	103.85	102.05	83
1728937620	103.3	2.5	2.48	103.85	104.35	103.3	231
1728678360	100.8	1.56	1.57	100.8	100.8	100.8	1
1728591960	99.24	0.06	0.06	100.95	101.6	99.16	284
1728505560	99.18	0	0.00	99.18	99.18	99.18	0
1728419160	99.18	0.88	0.90	97.08	100.15	97.08	30
1728332760	98.3	1.8	1.87	98.9	98.9	96.82	25
1728073620	96.5	0	0.00	96.5	96.5	96.5	0
1727987220	96.5	1.32	1.39	96.5	96.5	96.5	250
1727900820	95.18	-1.56	-1.61	95.18	95.18	95.18	58
1727814420	96.74	0.84	0.88	97.8	97.8	96.74	24
1727728020	95.9	0	0.00	95.9	95.9	95.9	2610
1727468760	95.9	-0.04	-0.04	96.62	96.72	95.9	122
1727382360	95.94	0.1	0.10	95.94	95.94	95.94	15
1727295960	95.84	-1.2	-1.24	96.64	96.84	94.74	160
1727209560	97.04	0.78	0.81	98.14	98.14	96	72
1727123160	96.26	6.18	6.86	94.46	96.26	92.68	107
1726864020	90.08	-0.62	-0.68	92.48	92.48	90.08	194
1726777560	90.7	2.6	2.95	88.58	90.74	88.58	450
1726691220	88.1	2.26	2.63	87.2	88.1	87.2	113
1726604760	85.84	0.04	0.05	85.84	85.84	85.84	1
1726518420	85.8	-0.02	-0.02	85.42	85.8	85.38	42
1726259160	85.819999	1.7	2.02	85.819999	85.819999	85.819999	2
1726172760	84.12	1.48	1.79	84.12	84.12	84.12	61
1726086360	82.64	2.82	3.53	78.42	82.64	78.42	93
1725999960	79.819999	0.58	0.73	79.2	80.26	79.2	36
1725913620	79.239999	0.84	1.07	80.38	80.739999	79.06	104
1725654360	78.4	0	0.00	78.4	78.4	78.4	0
1725567960	78.4	-1.2	-1.51	80.88	80.88	78.4	345
1725481560	79.599999	-2.34	-2.86	81.04	81.18	79.599999	109
1725395160	81.94	-6.26	-7.10	86.52	86.52	81.94	79
1725308760	88.2	2.38	2.77	87.56	88.2	87.44	168

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관