Air China【AD2】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Air China (AD2)

0.6312

0.00

( 0.00% )

업데이트: 16:03:13

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.003	0.477554918816	0.6282	0.6282	0.628	314	0.628	DE
4	-0.0188	-2.89230769231	0.65	0.6746	0.589	2258	0.61109593	DE
12	0.1286	25.5869478711	0.5026	0.6746	0.4915	14870	0.59241021	DE
26	0.2101	49.8931370221	0.4211	0.6746	0.3292	13840	0.50438376	DE
52	0.1022	19.3194706994	0.529	0.6746	0.3292	9258	0.5002744	DE
156	-0.0488	-7.17647058824	0.68	0.682	0.3292	8239	0.50885379	DE
260	-0.0488	-7.17647058824	0.68	0.682	0.3292	8239	0.50885379	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737494820	0.628	0	0.00	0.628	0.628	0.628	0
1737408420	0.628	0	0.00	0.628	0.628	0.628	0
1737149220	0.628	0	0.00	0.628	0.628	0.628	0
1737062820	0.628	0	0.00	0.628	0.628	0.628	0
1736976420	0.628	-0.01	-1.57	0.6282	0.6282	0.628	314
1736890020	0.638	0.0364	6.05	0.638	0.638	0.638	2500
1736803620	0.6016	0	0.00	0.6016	0.6016	0.6016	0
1736544420	0.6016	0.0034001	0.57	0.6016	0.6016	0.6016	76
1736458020	0.5981999	0	0.00	0.5981999	0.5981999	0.5981999	0
1736371620	0.5981999	-0.0092	-1.51	0.5981999	0.5981999	0.5981999	10000
1736285220	0.6074	0.0184	3.12	0.6074	0.6074	0.6074	4500
1736198820	0.589	-0.049	-7.68	0.589	0.589	0.589	45
1735939620	0.638	0	0.00	0.638	0.638	0.638	0
1735853220	0.638	0.0028	0.44	0.64	0.64	0.638	35
1735594020	0.6352	-0.005	-0.78	0.6352	0.6352	0.6352	1818
1735334820	0.6402	0.0102	1.62	0.65	0.6746	0.6402	1030
1734989220	0.63	0	0.00	0.63	0.63	0.63	1000
1734730020	0.63	0.0022	0.35	0.63	0.63	0.63	5
1734643620	0.6278	0.0488001	8.43	0.6278	0.6278	0.6278	10000
1734557220	0.5789999	-0.0476	-7.60	0.6198	0.6198	0.5789999	5742
1734470820	0.6266	0.0264001	4.40	0.6198	0.6266	0.6198	15711
1734384420	0.6001999	-0.035	-5.51	0.6198	0.6198	0.6001999	58095
1734125220	0.6352	-0.0048	-0.75	0.648	0.648	0.6352	20113
1734038820	0.64	0.0088	1.39	0.6452	0.6548	0.64	71041
1733952420	0.6312	-0.0244	-3.72	0.6404	0.6495999	0.6312	24142
1733866020	0.6555999	-0.0022	-0.33	0.6412	0.6555999	0.6412	23285
1733779620	0.6578	0.0762	13.10	0.632	0.6578	0.6252	127300
1733520420	0.5816	0.0314	5.71	0.586	0.586	0.5816	3900
1733434020	0.5502	-0.0206	-3.61	0.5536	0.5536	0.5502	400
1733347620	0.5708	-0.0072	-1.25	0.5362	0.5708	0.5362	362
1733261220	0.5779999	0.0087999	1.55	0.5552	0.5779999	0.544	29959
1733174820	0.5692	-0.0596	-9.48	0.5676	0.6036	0.5676	1785
1732915620	0.6288	0	0.00	0.6288	0.6288	0.6288	0
1732829220	0.6288	0.0436	7.45	0.6288	0.6288	0.6288	200
1732742820	0.5852	-0.0146	-2.43	0.5904	0.6086	0.5852	1650
1732656420	0.5998	0	0.00	0.622	0.622	0.5876	10075
1732570020	0.5998	0.0136	2.32	0.6	0.6084	0.5826	10791
1732310820	0.5862	0.0164	2.88	0.5862	0.5862	0.5862	200
1732224420	0.5698	0.0292	5.40	0.5679999	0.5698	0.5679999	2520
1732138020	0.5406	0	0.00	0.5406	0.5406	0.5406	0
1732051620	0.5406	0.0046	0.86	0.5598	0.5598	0.5406	6625
1731965220	0.536	0.0198	3.84	0.5669999	0.5669999	0.5358	461
1731705960	0.5162	0.0207	4.18	0.5502	0.5502	0.5162	4401
1731619560	0.4955	-0.0341	-6.44	0.52	0.52	0.4955	8600
1731533160	0.5295999	-0.0062	-1.16	0.5295999	0.5295999	0.5295999	500
1731446820	0.5358	0.0258	5.06	0.5114	0.5358	0.4915	1428
1731360420	0.51	-0.03	-5.56	0.515	0.515	0.51	52009
1731101220	0.54	0.0006	0.11	0.5432	0.5467999	0.5238	24297
1731014760	0.5394	0.0098001	1.85	0.5394	0.5394	0.5394	1300
1730928360	0.5295999	0.0051999	0.99	0.529	0.5295999	0.529	6400
1730841960	0.5244	0.0104	2.02	0.5274	0.5274	0.5244	1057
1730755560	0.514	0	0.00	0.514	0.514	0.514	0
1730496360	0.514	-0.0008	-0.16	0.4999	0.514	0.4999	32615
1730409960	0.5148	0.0148	2.96	0.5026	0.5148	0.5022	76006
1730323560	0.5	0	0.00	0.5	0.5	0.5	0
1730237160	0.5	0	0.00	0.5	0.5	0.5	0
1730150760	0.5	0.0506	11.26	0.5215999	0.5215999	0.5	2126
1729887960	0.4494	0	0.00	0.4494	0.4494	0.4494	0
1729801560	0.4494	0.0099	2.25	0.4494	0.4494	0.4494	100
1729715160	0.4395	0	0.00	0.4395	0.4395	0.4395	0
1729628760	0.4395	-0.0275	-5.89	0.4395	0.4395	0.4395	210

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관