Guangdong Investment Ltd【GUG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Guangdong Investment Ltd (GUG)
Guangdong Investment Ltd (GUG) 과거

Guangdong Investment Ltd (GUG)

0.5855

-0.0115

(-1.93%)

마감 24 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.011	-1.84409052808	0.5965	0.607	0.5695	4699	0.60017285	DE
4	-0.0245	-4.01639344262	0.61	0.6274999	0.5695	9952	0.60810864	DE
12	0.0670001	12.9219118461	0.5184999	0.7285	0.48	6224	0.59000622	DE
26	0.0265	4.74060822898	0.559	0.7285	0.436	4993	0.55544175	DE
52	-0.0745	-11.2878787879	0.66	0.7395	0.3822	7298	0.5248803	DE
156	-0.1445	-19.7945205479	0.73	0.7585	0.3822	6811	0.54827963	DE
260	-0.1445	-19.7945205479	0.73	0.7585	0.3822	6811	0.54827963	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	0.6015	0	0.00	0.6015	0.6015	0.6015	0
1732224420	0.6015	-0.0005	-0.08	0.5735	0.6015	0.5735	6000
1732138020	0.602	0.0325	5.71	0.607	0.607	0.602	11813
1732051620	0.5695	-0.003	-0.52	0.5695	0.5695	0.5695	800
1731965160	0.5725	0	0.00	0.5725	0.5725	0.5725	0
1731705960	0.5725	-0.04	-6.53	0.5965	0.5965	0.5725	181
1731619620	0.6125	0	0.00	0.6125	0.6125	0.6125	0
1731533220	0.6125	0	0.00	0.6125	0.6125	0.6125	0
1731446820	0.6125	0	0.00	0.6125	0.6125	0.6125	0
1731360420	0.6125	0.0025	0.41	0.6125	0.6125	0.6125	1500
1731101220	0.61	0.008	1.33	0.5895	0.61	0.5895	5200
1731014760	0.602	0.0015	0.25	0.6274999	0.6274999	0.602	418
1730928360	0.6005	0.0125	2.13	0.622	0.622	0.5965	913
1730841960	0.588	0.0150001	2.62	0.6135	0.6135	0.588	1354
1730755560	0.5729999	-0.0365	-5.99	0.5895	0.597	0.5729999	2181
1730496360	0.6095	0.0275001	4.73	0.6095	0.6095	0.5819999	1720
1730409960	0.5819999	0	0.00	0.5819999	0.5819999	0.5819999	0
1730323560	0.5819999	-0.029	-4.75	0.6095	0.6095	0.5819999	1300
1730237160	0.611	0	0.00	0.611	0.611	0.611	0
1730150760	0.611	0.008	1.33	0.61	0.611	0.61	96000
1729887960	0.603	0	0.00	0.603	0.603	0.603	0
1729801560	0.603	-0.005	-0.82	0.601	0.603	0.601	2100
1729715160	0.608	-0.002	-0.33	0.611	0.639	0.608	7988
1729628760	0.61	0.0285	4.90	0.5985	0.61	0.5985	3800
1729542360	0.5815	0	0.00	0.5815	0.5815	0.5815	0
1729283160	0.5815	0	0.00	0.5815	0.5815	0.5815	0
1729196760	0.5815	0	0.00	0.5815	0.5815	0.5815	0
1729110360	0.5815	0.001	0.17	0.5815	0.5815	0.5815	1
1729023960	0.5805	-0.0175	-2.93	0.5965	0.6065	0.5725	5422
1728937560	0.598	0	0.00	0.598	0.598	0.598	0
1728678360	0.598	-0.022	-3.55	0.598	0.598	0.598	1000
1728591960	0.62	0.025	4.20	0.62	0.62	0.62	200
1728505560	0.595	-0.065	-9.85	0.5729999	0.595	0.5729999	3940
1728419160	0.66	-0.0415	-5.92	0.669	0.669	0.64	840
1728332760	0.7015	0.049	7.51	0.7285	0.7285	0.7015	18
1728073560	0.6525	-0.003	-0.46	0.6695	0.6695	0.6525	15171
1727987220	0.6555	-0.016	-2.38	0.671	0.6845	0.6555	15050
1727900820	0.6715	0.08	13.52	0.668	0.6955	0.668	5331
1727814420	0.5915	0.0035	0.60	0.6195	0.6195	0.5915	158
1727728020	0.588	-0.001	-0.17	0.588	0.588	0.588	1000
1727468760	0.589	0.0555	10.40	0.5875	0.589	0.5875	6722
1727382360	0.5335	0	0.00	0.5335	0.5335	0.5335	0
1727295960	0.5335	0.002	0.38	0.545	0.55	0.5335	5100
1727209560	0.5315	0.005	0.95	0.5315	0.5315	0.5315	5017
1727123160	0.5265	-0.0045	-0.85	0.5485	0.5485	0.5265	94
1726864020	0.531	0.006	1.14	0.5305	0.531	0.5305	7141
1726777560	0.525	0.006	1.16	0.5485	0.5485	0.525	1293
1726691220	0.519	0.0165001	3.28	0.519	0.519	0.519	24000
1726604760	0.5024999	-0.006	-1.18	0.5154999	0.5154999	0.5024999	801
1726518420	0.5084999	-0.026	-4.86	0.537	0.537	0.5084999	399
1726259160	0.5345	0	0.00	0.5345	0.5345	0.5345	0
1726172760	0.5345	0.005	0.94	0.5345	0.5345	0.5345	2864
1726086420	0.5295	0	0.00	0.5295	0.5295	0.5295	0
1726000020	0.5295	0	0.00	0.5295	0.5295	0.5295	0
1725913620	0.5295	0.0495	10.31	0.5184999	0.5295	0.5024999	1025
1725654360	0.48	-0.025	-4.95	0.48	0.48	0.48	800
1725567960	0.505	-0.001	-0.20	0.505	0.505	0.505	20450
1725481560	0.506	0	0.00	0.506	0.506	0.506	0
1725395160	0.506	0.002	0.40	0.506	0.506	0.506	1
1725308760	0.504	-0.0025	-0.49	0.5184999	0.5184999	0.504	516
1725049560	0.5064999	0	0.00	0.5064999	0.5064999	0.5064999	0
1724963160	0.5064999	0.0264999	5.52	0.5064999	0.5064999	0.5064999	6750
1724876760	0.48	0.044	10.09	0.4818	0.4818	0.48	2580
1724790420	0.436	0	0.00	0.436	0.436	0.436	0
1724704020	0.436	-0.017	-3.75	0.4576	0.4576	0.436	4026
1724444820	0.453	-0.0256	-5.35	0.453	0.453	0.453	4975

Guangdong Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관