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 | 0.0799999 | 3.81861097852 | 2.095 | 2.2 | 2 | 506229 | 2.09597004 | DE |
| 4 | 0.4114999 | 23.334272753 | 1.7635 | 2.219 | 1.7355 | 609631 | 2.01705902 | DE |
| 12 | 0.5854999 | 36.835476565 | 1.5895 | 2.219 | 1.5775 | 411380 | 1.92503445 | DE |
| 26 | 1.2601999 | 137.75687582 | 0.9148 | 2.219 | 0.9006 | 506043 | 1.62807806 | DE |
| 52 | 1.2050999 | 124.249912362 | 0.9699 | 2.219 | 0.8662 | 371906 | 1.45086051 | DE |
| 156 | 1.0417999 | 91.9343363925 | 1.1332 | 2.219 | 0.8615 | 351461 | 1.32892876 | DE |
| 260 | 1.0417999 | 91.9343363925 | 1.1332 | 2.219 | 0.8615 | 351461 | 1.32892876 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 2.16 | 0.01 | 0.65 | 2.193 | 2.2 | 2.16 | 419298 |
| 1739914020 | 2.146 | 0.07 | 3.27 | 2.1509999 | 2.1789999 | 2.132 | 598697 |
| 1739827620 | 2.0779999 | -0.01 | -0.24 | 2.063 | 2.089 | 2.052 | 178315 |
| 1739568420 | 2.083 | 0.04 | 1.91 | 2.0819999 | 2.104 | 2.075 | 423463 |
| 1739482020 | 2.044 | -0.05 | -2.20 | 2.079 | 2.079 | 2 | 289390 |
| 1739395620 | 2.09 | 0.13 | 6.66 | 2.095 | 2.115 | 2.0619999 | 1041282 |
| 1739309220 | 1.9595 | -0.23 | -10.48 | 1.9965 | 1.9965 | 1.9565 | 1144295 |
| 1739222820 | 2.189 | 0.02 | 0.88 | 2.19 | 2.219 | 2.152 | 1711613 |
| 1738963620 | 2.17 | 0.19 | 9.68 | 2.18 | 2.193 | 2.1349999 | 1759255 |
| 1738877220 | 1.9785 | 0.07 | 3.69 | 2 | 2.02 | 1.9755 | 1579240 |
| 1738790820 | 1.908 | -0.05 | -2.63 | 1.9005 | 1.9145 | 1.8755 | 402402 |
| 1738704420 | 1.9595 | 0.13 | 6.84 | 1.961 | 1.9895 | 1.941 | 673398 |
| 1738618020 | 1.834 | 0.05 | 2.77 | 1.834 | 1.8495 | 1.801 | 505349 |
| 1738358820 | 1.7845 | -0 | -0.17 | 1.79 | 1.8095 | 1.745 | 270317 |
| 1738272420 | 1.7875 | 0.01 | 0.45 | 1.741 | 1.8 | 1.741 | 180352 |
| 1738186020 | 1.7795 | 0.02 | 1.11 | 1.7695 | 1.7795 | 1.7405 | 343852 |
| 1738099620 | 1.76 | -0.03 | -1.65 | 1.7605 | 1.7745 | 1.7395 | 208340 |
| 1738013220 | 1.7895 | 0.04 | 2.43 | 1.7625 | 1.7895 | 1.7405 | 369212 |
| 1737754020 | 1.747 | 0.01 | 0.63 | 1.763 | 1.779 | 1.7425 | 247429 |
| 1737667620 | 1.736 | -0.03 | -1.70 | 1.7495 | 1.7545 | 1.7355 | 131631 |
| 1737581220 | 1.766 | -0.05 | -2.51 | 1.7635 | 1.7695 | 1.743 | 134790 |
| 1737494820 | 1.8115 | 0.03 | 1.46 | 1.813 | 1.8295 | 1.782 | 232555 |
| 1737408420 | 1.7855 | -0.01 | -0.81 | 1.7945 | 1.795 | 1.757 | 183450 |
| 1737149220 | 1.8 | 0.05 | 2.59 | 1.7695 | 1.8 | 1.752 | 505204 |
| 1737062820 | 1.7545 | 0.05 | 2.69 | 1.7475 | 1.755 | 1.741 | 167992 |
| 1736976420 | 1.7085 | -0.03 | -1.87 | 1.704 | 1.7085 | 1.667 | 277356 |
| 1736890020 | 1.741 | 0.05 | 3.08 | 1.7405 | 1.7495 | 1.7185 | 44511 |
| 1736803620 | 1.689 | -0.02 | -1.00 | 1.705 | 1.705 | 1.666 | 409362 |
| 1736544420 | 1.706 | -0.05 | -2.99 | 1.7205 | 1.7235 | 1.7015 | 99423 |
| 1736458020 | 1.7585 | 0.01 | 0.57 | 1.7615 | 1.7615 | 1.7325 | 100432 |
| 1736371620 | 1.7485 | 0.01 | 0.52 | 1.7385 | 1.7485 | 1.727 | 32041 |
| 1736285220 | 1.7395 | -0.02 | -1.08 | 1.724 | 1.7575 | 1.7105 | 173353 |
| 1736198820 | 1.7585 | -0.02 | -1.01 | 1.7795 | 1.7795 | 1.757 | 79427 |
| 1735939620 | 1.7765 | -0 | -0.17 | 1.7525 | 1.7995 | 1.7515 | 187914 |
| 1735853220 | 1.7795 | -0.01 | -0.59 | 1.7565 | 1.7795 | 1.736 | 242894 |
| 1735594020 | 1.79 | -0.05 | -2.66 | 1.792 | 1.82 | 1.79 | 135278 |
| 1735334820 | 1.839 | -0.03 | -1.84 | 1.85 | 1.86 | 1.8175 | 346367 |
| 1734989220 | 1.8735 | -0.02 | -0.85 | 1.8715 | 1.8735 | 1.8505 | 208849 |
| 1734730020 | 1.8895 | -0.01 | -0.55 | 1.891 | 1.912 | 1.8605 | 357558 |
| 1734643620 | 1.9 | -0 | -0.05 | 1.909 | 1.945 | 1.8905 | 439556 |
| 1734557220 | 1.901 | 0.02 | 1.20 | 1.9055 | 1.936 | 1.901 | 442287 |
| 1734470820 | 1.8785 | 0.03 | 1.62 | 1.835 | 1.8785 | 1.8265 | 292221 |
| 1734384420 | 1.8485 | -0.02 | -1.12 | 1.854 | 1.8595 | 1.832 | 398377 |
| 1734125220 | 1.8695 | -0.08 | -4.28 | 1.8805 | 1.8935 | 1.8415 | 491440 |
| 1734038820 | 1.953 | 0.01 | 0.64 | 1.961 | 1.9795 | 1.9425 | 337836 |
| 1733952420 | 1.9405 | 0.01 | 0.47 | 1.933 | 1.9485 | 1.9215 | 354343 |
| 1733866020 | 1.9315 | 0.01 | 0.60 | 1.923 | 1.9315 | 1.8805 | 315087 |
| 1733779620 | 1.92 | 0.16 | 8.78 | 1.7815 | 1.9445 | 1.7815 | 1066400 |
| 1733520420 | 1.765 | 0 | 0.26 | 1.78 | 1.7875 | 1.752 | 351974 |
| 1733434020 | 1.7605 | 0.02 | 1.29 | 1.756 | 1.775 | 1.746 | 331153 |
| 1733347620 | 1.738 | -0.02 | -1.22 | 1.7565 | 1.7695 | 1.7315 | 245183 |
| 1733261220 | 1.7595 | -0.01 | -0.42 | 1.7605 | 1.7695 | 1.7305 | 264308 |
| 1733174820 | 1.767 | 0.1 | 5.81 | 1.7415 | 1.7695 | 1.7405 | 436787 |
| 1732915620 | 1.67 | -0.01 | -0.86 | 1.6655 | 1.6935 | 1.6595 | 509942 |
| 1732829220 | 1.6845 | 0.1 | 6.11 | 1.6645 | 1.6855 | 1.6625 | 181904 |
| 1732742820 | 1.5875 | -0 | -0.16 | 1.5895 | 1.6095 | 1.5774999 | 190530 |
| 1732656420 | 1.59 | -0.01 | -0.72 | 1.578 | 1.5915 | 1.565 | 294489 |
| 1732570020 | 1.6015 | 0.01 | 0.34 | 1.592 | 1.6095 | 1.562 | 432888 |
| 1732310820 | 1.596 | -0.04 | -2.65 | 1.5774999 | 1.596 | 1.542 | 535164 |
| 1732224420 | 1.6395 | 0.03 | 1.99 | 1.6259999 | 1.668 | 1.6225 | 220481 |
| 1732138020 | 1.6075 | -0.03 | -1.98 | 1.601 | 1.627 | 1.5985 | 284952 |
