Cosco Shipping Ports Limited【CTH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Cosco Shipping Ports Limited (CTH)
Cosco Shipping Ports Limited (CTH) 과거

Cosco Shipping Ports Limited (CTH)

0.5435

-0.0065

(-1.18%)

마감 22 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.016	-2.85969615728	0.5595	0.5685	0.5325	9798	0.56583376	DE
4	0.0115	2.16165413534	0.532	0.5685	0.532	6345	0.55748751	DE
12	0.003	0.555041628122	0.5405	0.5799999	0.5295	13958	0.54034539	DE
26	-0.017	-3.03300624442	0.5605	0.592	0.4752	7791	0.54197409	DE
52	-0.0165	-2.94642857143	0.56	0.682	0.4752	6560	0.56355437	DE
156	-0.001	-0.183654729109	0.5445	0.682	0.4752	6309	0.57711313	DE
260	-0.001	-0.183654729109	0.5445	0.682	0.4752	6309	0.57711313	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740173220	0.5595	-0.009	-1.58	0.5605	0.5605	0.5595	2300
1740086820	0.5685	0.036	6.76	0.5685	0.5685	0.5685	34800
1740000420	0.5325	-0.0175	-3.18	0.5325	0.5325	0.5325	100
1739914020	0.55	0.0105	1.95	0.55	0.55	0.55	2240
1739827620	0.5395	0	0.00	0.5395	0.5395	0.5395	0
1739568420	0.5395	-0.0205	-3.66	0.5595	0.5595	0.5395	2050
1739482020	0.56	0	0.00	0.56	0.56	0.56	0
1739395620	0.56	0	0.00	0.56	0.56	0.56	0
1739309220	0.56	0	0.00	0.56	0.56	0.56	0
1739222820	0.56	0.0225	4.19	0.56	0.56	0.56	25
1738963620	0.5375	0	0.00	0.5375	0.5375	0.5375	0
1738877220	0.5375	0	0.00	0.5375	0.5375	0.5375	0
1738790820	0.5375	0	0.00	0.5375	0.5375	0.5375	0
1738704420	0.5375	0	0.00	0.5375	0.5375	0.5375	0
1738618020	0.5375	-0.0085	-1.56	0.5405	0.5405	0.5375	3190
1738358820	0.546	0	0.00	0.546	0.546	0.546	0
1738272420	0.546	0.0105	1.96	0.546	0.546	0.546	5700
1738186020	0.5355	0	0.00	0.5355	0.5355	0.5355	0
1738099620	0.5355	0.0035	0.66	0.545	0.545	0.5355	9000
1738013220	0.532	0	0.00	0.532	0.532	0.532	0
1737754020	0.532	-0.005	-0.93	0.532	0.532	0.532	1
1737667620	0.537	-0.0245	-4.36	0.5655	0.5655	0.537	2907
1737581220	0.5615	-0.0015	-0.27	0.5615	0.5615	0.5615	600
1737494820	0.5629999	0	0.00	0.5629999	0.5629999	0.5629999	0
1737408420	0.5629999	0	0.00	0.5629999	0.5629999	0.5629999	0
1737149220	0.5629999	0	0.00	0.5629999	0.5629999	0.5629999	0
1737062820	0.5629999	0	0.00	0.5629999	0.5629999	0.5629999	0
1736976420	0.5629999	-0.005	-0.88	0.5485	0.5629999	0.5485	22650
1736890020	0.5679999	0	0.00	0.5679999	0.5679999	0.5679999	0
1736803620	0.5679999	0	0.00	0.5679999	0.5679999	0.5679999	0
1736544420	0.5679999	0	0.00	0.5679999	0.5679999	0.5679999	0
1736458020	0.5679999	0.0224999	4.12	0.5679999	0.5679999	0.5679999	10000
1736371620	0.5455	0	0.00	0.5455	0.5455	0.5455	0
1736285220	0.5455	-0.0185	-3.28	0.5775	0.5775	0.5455	207
1736198820	0.5639999	-0.0085	-1.48	0.5639999	0.5639999	0.5639999	126
1735939620	0.5725	0.017	3.06	0.5725	0.5725	0.5725	10
1735853220	0.5555	0	0.00	0.5555	0.5555	0.5555	0
1735594020	0.5555	-0.022	-3.81	0.5629999	0.5629999	0.5555	21992
1735334820	0.5775	0.0325	5.96	0.5775	0.5775	0.5775	200
1734989220	0.545	0.015	2.83	0.5725	0.5739999	0.545	448
1734730020	0.53	0	0.00	0.53	0.53	0.53	0
1734643620	0.53	-0.041	-7.18	0.537	0.5799999	0.5295	224293
1734557220	0.5709999	0	0.00	0.5709999	0.5709999	0.5709999	0
1734470820	0.5709999	0	0.00	0.5709999	0.5709999	0.5709999	0
1734384420	0.5709999	0.0104999	1.87	0.5709999	0.5709999	0.5709999	3000
1734125220	0.5605	0	0.00	0.5605	0.5605	0.5605	0
1734038820	0.5605	0	0.00	0.5605	0.5605	0.5605	0
1733952420	0.5605	0.0035	0.63	0.5605	0.5605	0.5605	2885
1733866020	0.557	0	0.00	0.557	0.557	0.557	0
1733779620	0.557	0	0.00	0.557	0.557	0.557	0
1733520420	0.557	0	0.00	0.557	0.557	0.557	0
1733434020	0.557	0	0.00	0.557	0.557	0.557	0
1733347620	0.557	-0.004	-0.71	0.557	0.557	0.557	100
1733261220	0.561	0	0.00	0.561	0.561	0.561	0
1733174820	0.561	0	0.00	0.5615	0.5615	0.561	418
1732915620	0.561	0.026	4.86	0.5405	0.561	0.5405	1998
1732829220	0.535	0	0.00	0.535	0.535	0.535	0
1732742820	0.535	-0.0025	-0.47	0.542	0.542	0.535	12000
1732656420	0.5375	0.016	3.07	0.54	0.54	0.5215	4001
1732570020	0.5215	-0.027	-4.92	0.5505	0.5505	0.5204999	4877
1732310820	0.5485	0.0195	3.69	0.5485	0.5485	0.5485	219

Cosco Shipping Ports

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관