Hot Features
프리미엄
Geely Automobile Holdings Ltd (GRU)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0675 | -4.01666170783 | 1.6805 | 1.7055 | 1.5855 | 304834 | 1.65116829 | DE |
| 4 | -0.1235 | -7.11200691045 | 1.7365 | 1.8025 | 1.5855 | 602892 | 1.71576737 | DE |
| 12 | 0.6328 | 64.5582534177 | 0.9802 | 1.8025 | 0.9722 | 644069 | 1.47708365 | DE |
| 26 | 0.366 | 29.3504410585 | 1.247 | 1.8025 | 0.8662 | 388584 | 1.36497977 | DE |
| 52 | 0.493 | 44.0178571429 | 1.12 | 1.8025 | 0.8615 | 363050 | 1.20955961 | DE |
| 156 | 0.4798 | 42.3402753265 | 1.1332 | 1.8025 | 0.8615 | 340931 | 1.19840303 | DE |
| 260 | 0.4798 | 42.3402753265 | 1.1332 | 1.8025 | 0.8615 | 340931 | 1.19840303 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051620 | 1.6399999 | -0.04 | -2.12 | 1.6315 | 1.674 | 1.6245 | 268240 |
| 1731965220 | 1.6755 | 0.07 | 4.65 | 1.6645 | 1.6945 | 1.6575 | 292200 |
| 1731705960 | 1.601 | -0.08 | -4.84 | 1.6 | 1.6195 | 1.5855 | 426525 |
| 1731619560 | 1.6825 | -0 | -0.09 | 1.688 | 1.7055 | 1.6625 | 235517 |
| 1731533160 | 1.684 | -0.01 | -0.53 | 1.6805 | 1.7045 | 1.6715 | 301688 |
| 1731446820 | 1.693 | -0.07 | -3.78 | 1.736 | 1.738 | 1.692 | 273823 |
| 1731360420 | 1.7595 | 0.02 | 0.95 | 1.7455 | 1.7595 | 1.736 | 262216 |
| 1731101220 | 1.743 | -0.01 | -0.83 | 1.7575 | 1.7695 | 1.715 | 366365 |
| 1731014760 | 1.7575 | 0.04 | 2.18 | 1.698 | 1.7575 | 1.698 | 309078 |
| 1730928360 | 1.72 | -0.02 | -0.98 | 1.7495 | 1.7495 | 1.651 | 1528463 |
| 1730841960 | 1.737 | 0.03 | 1.61 | 1.776 | 1.7795 | 1.732 | 796438 |
| 1730755560 | 1.7095 | 0.05 | 2.86 | 1.7055 | 1.7195 | 1.6915 | 450560 |
| 1730496360 | 1.662 | 0.05 | 3.01 | 1.6385 | 1.67 | 1.6259999 | 236050 |
| 1730409960 | 1.6135 | -0.07 | -4.07 | 1.6175 | 1.6379999 | 1.5865 | 565361 |
| 1730323560 | 1.682 | -0.08 | -4.43 | 1.7035 | 1.727 | 1.663 | 1019912 |
| 1730237160 | 1.76 | -0.03 | -1.73 | 1.775 | 1.7845 | 1.744 | 674924 |
| 1730150760 | 1.791 | 0 | 0.06 | 1.7775 | 1.8025 | 1.754 | 439409 |
| 1729888020 | 1.79 | 0.16 | 9.55 | 1.7555 | 1.8 | 1.7555 | 2019925 |
| 1729801560 | 1.6339999 | -0.08 | -4.44 | 1.6435 | 1.68 | 1.6339999 | 643878 |
| 1729715160 | 1.71 | 0.07 | 4.52 | 1.7365 | 1.75 | 1.7005 | 947258 |
| 1729628760 | 1.6359999 | 0.13 | 8.49 | 1.618 | 1.639 | 1.601 | 1412193 |
| 1729542360 | 1.508 | 0.02 | 1.21 | 1.5005 | 1.5185 | 1.5005 | 187726 |
| 1729283160 | 1.49 | 0.08 | 5.30 | 1.4825 | 1.5095 | 1.4564999 | 721720 |
| 1729196760 | 1.415 | -0.02 | -1.46 | 1.4484999 | 1.4484999 | 1.4045 | 276309 |
| 1729110360 | 1.436 | 0.02 | 1.13 | 1.4315 | 1.4484999 | 1.42 | 106234 |
| 1729023960 | 1.42 | -0.08 | -5.36 | 1.4635 | 1.4635 | 1.391 | 673199 |
| 1728937620 | 1.5005 | -0.04 | -2.56 | 1.5 | 1.5125 | 1.48 | 667554 |
| 1728678360 | 1.54 | 0.04 | 2.63 | 1.5089999 | 1.54 | 1.4795 | 440132 |
| 1728591960 | 1.5005 | 0.06 | 4.46 | 1.52 | 1.5495 | 1.5005 | 493601 |
| 1728505560 | 1.4365 | 0.02 | 1.52 | 1.4 | 1.4365 | 1.3555 | 987665 |
| 1728419160 | 1.415 | -0.21 | -13.08 | 1.46 | 1.4695 | 1.4005 | 1502347 |
| 1728332760 | 1.6279999 | 0.14 | 9.37 | 1.62 | 1.649 | 1.6005 | 1391581 |
| 1728073560 | 1.4885 | 0.04 | 2.51 | 1.4955 | 1.52 | 1.4615 | 1496866 |
| 1727987220 | 1.452 | -0.07 | -4.47 | 1.4795 | 1.48 | 1.433 | 519959 |
| 1727900820 | 1.52 | 0.09 | 6.29 | 1.49 | 1.5295 | 1.4815 | 2450649 |
| 1727814420 | 1.43 | 0.06 | 4.42 | 1.3545 | 1.43 | 1.334 | 1702790 |
| 1727728020 | 1.3695 | -0.01 | -0.62 | 1.44 | 1.4495 | 1.33 | 1239501 |
| 1727468760 | 1.3779999 | 0.09 | 6.82 | 1.3495 | 1.3795 | 1.3374999 | 1523038 |
| 1727382360 | 1.29 | 0.06 | 4.92 | 1.246 | 1.3185 | 1.246 | 1447899 |
| 1727295960 | 1.2295 | -0.05 | -3.79 | 1.215 | 1.2295 | 1.1955 | 399247 |
| 1727209560 | 1.278 | 0.09 | 7.44 | 1.203 | 1.2795 | 1.1984999 | 1162901 |
| 1727123160 | 1.1895 | 0.07 | 5.78 | 1.1599999 | 1.19 | 1.1575 | 1019028 |
| 1726864020 | 1.1245 | 0.04 | 3.98 | 1.1305 | 1.1495 | 1.1245 | 849067 |
| 1726777560 | 1.0814999 | 0.05 | 5.31 | 1.061 | 1.0814999 | 1.06 | 343983 |
| 1726691220 | 1.0269999 | -0.02 | -2.19 | 1.0495 | 1.0495 | 1.0269999 | 173146 |
| 1726604760 | 1.05 | 0.01 | 0.53 | 1.0405 | 1.05 | 1.02 | 171764 |
| 1726518420 | 1.0445 | -0.01 | -0.81 | 1.048 | 1.0495 | 1.0265 | 121305 |
| 1726259160 | 1.053 | 0.01 | 1.10 | 1.048 | 1.0575 | 1.038 | 102828 |
| 1726172760 | 1.0415 | 0 | 0.14 | 1.05 | 1.06 | 1.0405 | 200999 |
| 1726086360 | 1.04 | 0.03 | 3.28 | 1.03 | 1.04 | 1.0269999 | 920730 |
| 1725999960 | 1.0069999 | -0.02 | -2.23 | 1.0329999 | 1.0329999 | 1.0069999 | 179560 |
| 1725913620 | 1.03 | 0.01 | 0.98 | 1.0065 | 1.04 | 1.004 | 248444 |
| 1725654360 | 1.02 | -0.01 | -0.54 | 1.0109999 | 1.0389999 | 1.0025 | 101354 |
| 1725567960 | 1.0255 | -0.01 | -1.25 | 1.0325 | 1.04 | 1.0165 | 187565 |
| 1725481560 | 1.0385 | 0.01 | 0.78 | 1.0305 | 1.049 | 1.0249999 | 135344 |
| 1725395160 | 1.0305 | 0.02 | 1.98 | 1.0305 | 1.0385 | 1.0105 | 293418 |
| 1725308760 | 1.0105 | -0 | -0.25 | 1.0175 | 1.0285 | 1.0089999 | 70973 |
| 1725049560 | 1.0129999 | 0.01 | 1.05 | 1.0229999 | 1.0385 | 1 | 307205 |
| 1724963160 | 1.0025 | 0.02 | 2.28 | 0.9988 | 1.0089999 | 0.985 | 128977 |
| 1724876760 | 0.9802 | -0.0196 | -1.96 | 0.9802 | 0.9968 | 0.9722 | 227493 |
| 1724790420 | 0.9998 | 0.0666 | 7.14 | 0.981 | 0.9998 | 0.9754 | 327576 |
| 1724704020 | 0.9332 | 0.0018 | 0.19 | 0.9392 | 0.9398 | 0.9254 | 72523 |
| 1724444820 | 0.9314 | 0.0062 | 0.67 | 0.9298 | 0.9314 | 0.9162 | 65516 |
| 1724358420 | 0.9252 | -0.0002 | -0.02 | 0.925 | 0.9312 | 0.911 | 111459 |
| 1724271960 | 0.9254 | 0.0206 | 2.28 | 0.9176 | 0.9286 | 0.9052 | 272270 |
| 1724185560 | 0.9048 | -0.027 | -2.90 | 0.9052 | 0.9208 | 0.9006 | 166954 |
