China Railway Group Limited【CNO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
China Railway Group Limited (CNO)
China Railway Group Limited (CNO) 과거

China Railway Group Limited (CNO)

0.4537

-0.0066

(-1.43%)

마감 22 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0064	1.43080706461	0.4473	0.473	0.4451	8998	0.45959809	DE
4	-0.0462	-9.24184836967	0.4999	0.4999	0.4403	12769	0.46357137	DE
12	0.0019	0.420540061974	0.4518	0.5068	0.4401	12796	0.46579357	DE
26	-0.0085	-1.83903072263	0.4622	0.5978	0.3549	18183	0.46368501	DE
52	0.0761	20.1536016949	0.3776	0.5978	0.3549	14980	0.46625669	DE
156	-0.0509	-10.0871977804	0.5046	0.5978	0.3549	15133	0.45480718	DE
260	-0.0509	-10.0871977804	0.5046	0.5978	0.3549	15133	0.45480718	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737494820	0.4457	-0.0243	-5.17	0.45	0.458	0.4457	41145
1737408420	0.47	0.01	2.17	0.47	0.47	0.47	252
1737149220	0.46	0.01	2.22	0.46	0.46	0.4599	43003
1737062820	0.45	0.0049	1.10	0.45	0.45	0.4491	1001
1736976420	0.4451	-0.0006	-0.13	0.473	0.473	0.4451	183
1736890020	0.4457	-0.0083	-1.83	0.4473	0.4473	0.4457	550
1736803620	0.454	0	0.00	0.454	0.454	0.454	0
1736544420	0.454	-0.007	-1.52	0.4403	0.454	0.4403	24948
1736458020	0.461	0.0011	0.24	0.4417	0.461	0.4417	1658
1736371620	0.4599	-0.0101	-2.15	0.46	0.4601	0.4599	61249
1736285220	0.47	-0.0212	-4.32	0.4764	0.4764	0.4601	2023
1736198820	0.4912	0	0.00	0.4912	0.4912	0.4912	0
1735939620	0.4912	0.0112	2.33	0.48	0.4912	0.48	3984
1735853220	0.48	-0.0003	-0.06	0.4878	0.4899	0.48	16679
1735594020	0.4803	-0.0196	-3.92	0.4999	0.4999	0.4803	6665
1735334820	0.4999	-0.0011	-0.22	0.4999	0.4999	0.4803	3801
1734989220	0.501	0.021	4.38	0.5006	0.5026	0.4801	5138
1734730020	0.48	-0.0001	-0.02	0.4801	0.4801	0.48	1055
1734643620	0.4801	-0.0085	-1.74	0.4801	0.4801	0.4801	2126
1734557220	0.4886	0.0186	3.96	0.4655	0.4942	0.4655	1057
1734470820	0.47	-0.0124	-2.57	0.47	0.47	0.47	547
1734384420	0.4824	-0.0051	-1.05	0.47	0.4824	0.4511	6184
1734125220	0.4875	0.019	4.06	0.47	0.4875	0.47	2920
1734038820	0.4685	0.0035	0.75	0.4702	0.4988	0.4685	11135
1733952420	0.465	0.0011	0.24	0.464	0.465	0.464	7309
1733866020	0.4639	-0.0062	-1.32	0.4639	0.4639	0.4639	15600
1733779620	0.4701	0.0153	3.36	0.4621	0.4701	0.4621	29213
1733520420	0.4548	-0.0101	-2.17	0.4548	0.4548	0.4548	12000
1733434020	0.4649	-0.0051	-1.09	0.4516	0.465	0.4516	165777
1733347620	0.47	0.0219	4.89	0.4842	0.4842	0.47	8000
1733261220	0.4481	-0.0118	-2.57	0.4481	0.4481	0.4481	1
1733174820	0.4599	0.0198	4.50	0.47	0.47	0.4401	3803
1732915620	0.4401	-0.0002	-0.05	0.4401	0.4401	0.4401	3000
1732829220	0.4403	-0.0097	-2.16	0.4403	0.4403	0.4403	18000
1732742820	0.45	0.0097	2.20	0.45	0.45	0.45	3
1732656420	0.4403	-0.0097	-2.16	0.4644	0.4644	0.4403	4268
1732570020	0.45	-0.0126	-2.72	0.4737	0.4737	0.4401	4637
1732310820	0.4626	0	0.00	0.4626	0.4626	0.4626	0
1732224420	0.4626	-0.0261	-5.34	0.4898	0.4898	0.4626	7000
1732138020	0.4887	0	0.00	0.4887	0.4887	0.4887	0
1732051620	0.4887	0.0226	4.85	0.4887	0.4887	0.4887	1000
1731965220	0.4661	0.0126	2.78	0.4661	0.4661	0.4661	101
1731705960	0.4535	0.0017	0.38	0.4811	0.4811	0.4535	193
1731619560	0.4518	-0.0122	-2.63	0.479	0.479	0.4518	2840
1731533160	0.464	-0.026	-5.31	0.45	0.4698	0.45	41850
1731446820	0.49	0.0194	4.12	0.4732	0.49	0.4732	25353
1731360420	0.4706	-0.0116	-2.41	0.4984	0.4984	0.4706	20400
1731101220	0.4822	0.0154	3.30	0.4822	0.4822	0.4822	8000
1731014760	0.4668	-0.0099	-2.08	0.4834	0.4834	0.4668	2700
1730928360	0.4767	0.0191	4.17	0.4899	0.5068	0.4732	8047
1730841960	0.4576	0	0.00	0.4576	0.4576	0.4576	0
1730755560	0.4576	-0.0223	-4.65	0.4576	0.4576	0.4576	1
1730496360	0.4799	0.02	4.35	0.4799	0.4799	0.4567	2589
1730409960	0.4599	-0.0141	-2.97	0.45	0.4599	0.45	40223
1730323560	0.474	-0.0089	-1.84	0.474	0.474	0.474	55
1730237160	0.4829	-0.0082	-1.67	0.4518	0.4829	0.4518	11667
1730150760	0.4911	0.0211	4.49	0.4625	0.4911	0.4625	2007
1729888020	0.47	-0.0205	-4.18	0.48	0.48	0.47	20200
1729801560	0.4905	-0.0091	-1.82	0.4701	0.4905	0.4701	701
1729715160	0.4996	0.0096	1.96	0.4989	0.4999	0.4702	11444
1729628760	0.49	0	0.00	0.49	0.49	0.49	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관