NIO Inc【N3I】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

NIO Inc (N3I)

3.107

0.196

(6.73%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	2.866	-0.2	-6.64	3.017	3.099	2.8	16062
1744057620	3.07	-0.01	-0.26	2.962	3.119	2.805	23704
1743798420	3.078	-0.29	-8.66	3.343	3.39	2.9	71390
1743712020	3.37	-0.16	-4.59	3.39	3.419	3.217	39545
1743625620	3.532	-0.12	-3.34	3.547	3.55	3.473	3610
1743539220	3.654	0.07	1.95	3.529	3.709	3.412	21190
1743452820	3.584	0.02	0.42	3.414	3.586	3.301	81379
1743197220	3.569	-0.22	-5.76	3.647	3.647	3.434	62085
1743110820	3.787	-0.21	-5.30	3.93	3.946	3.552	152053
1743024420	3.999	-0.14	-3.45	4.099	4.1479999	3.948	29609
1742938020	4.142	-0.03	-0.72	4.075	4.142	4.001	17682
1742851620	4.172	-0.08	-1.84	4.021	4.172	4.021	18954
1742592420	4.25	-0.2	-4.49	4.316	4.352	4.0229999	36871
1742506020	4.45	-0.26	-5.54	4.698	4.698	4.317	31649
1742419620	4.711	-0.09	-1.77	4.796	4.923	4.686	17228
1742333220	4.796	0.19	4.06	4.819	4.894	4.649	70799
1742246820	4.609	0.14	3.13	4.577	4.609	4.3949999	29714
1741987620	4.469	-0.13	-2.85	4.38	4.53	4.341	28839
1741901220	4.5999999	-0.22	-4.47	4.5389999	4.767	4.347	19036
1741814820	4.815	0.01	0.29	4.764	4.96	4.601	7231
1741728420	4.801	0.78	19.34	4.5149999	4.883	4.401	51215
1741642020	4.0229999	-0.11	-2.64	4.17	4.2699999	4.0229999	43938
1741382820	4.1319999	0.13	3.25	4.0389999	4.1319999	3.9	18280
1741296420	4.002	-0.1	-2.46	4.109	4.109	3.94	8180
1741210020	4.103	-0.02	-0.51	3.962	4.131	3.959	25310
1741123620	4.1239999	0.15	3.88	4.07	4.159	3.951	20915
1741037220	3.97	-0.56	-12.32	4.424	4.424	3.97	46002
1740778020	4.5279999	-0.05	-1.14	4.351	4.5389999	4.325	11846
1740691620	4.58	0.08	1.78	4.5999999	4.899	4.4509999	114928
1740605220	4.5	0.41	9.92	4.245	4.526	4.219	61886
1740518820	4.094	-0.14	-3.33	4.261	4.389	4.094	4379
1740432420	4.235	-0.13	-2.89	4.319	4.319	4.191	7870
1740173220	4.361	0.22	5.21	4.2409999	4.45	4.234	12003
1740086820	4.1449999	-0.08	-1.80	4.199	4.24	4.117	5777
1740000420	4.221	-0.03	-0.66	4.283	4.369	4.181	10772
1739914020	4.2489999	0.06	1.48	4.319	4.359	4.171	8456
1739827620	4.187	0	0.07	4.21	4.32	4.171	16032
1739568420	4.184	0.12	2.83	4.166	4.301	4.0999999	33026
1739482020	4.069	0.07	1.67	4.021	4.1289999	3.985	19351
1739395620	4.002	-0.09	-2.15	4.001	4.086	4.001	7514
1739309220	4.09	-0.07	-1.71	4.1849999	4.1849999	4.011	3720
1739222820	4.1609999	0.08	2.06	4.186	4.259	4.1609999	2748
1738963620	4.077	0.04	0.89	4.2409999	4.2409999	4.041	19554
1738877220	4.041	0	0.00	4.1689999	4.22	4.041	77509
1738790820	4.041	-0.26	-6.00	4.1319999	4.1319999	3.986	12077
1738704420	4.299	0.16	3.87	4.274	4.389	4.247	6200
1738618020	4.139	0.04	0.98	4.111	4.2489999	4.077	16099
1738358820	4.099	-0.18	-4.25	4.2889999	4.3099999	4.099	11400
1738272420	4.2809999	0.13	3.18	4.087	4.325	4.009	20362
1738186020	4.149	0.04	1.05	4.162	4.162	4.062	3243
1738099620	4.106	0.02	0.44	4.121	4.159	3.996	9560
1738013220	4.088	-0.04	-0.99	4.2329999	4.2329999	3.986	8981
1737754020	4.1289999	0.09	2.23	4.082	4.1289999	3.971	5376
1737667620	4.0389999	-0.06	-1.49	4.0199999	4.089	3.906	6468
1737581220	4.0999999	0.01	0.17	4.083	4.133	4.01	4958
1737494820	4.093	-0.08	-1.89	4.251	4.399	3.982	22315
1737408420	4.172	0.02	0.53	4.32	4.3499999	4.171	6536
1737149220	4.15	0.14	3.47	4.0309999	4.3	4.0309999	30239
1737062820	4.011	0.01	0.28	4.0599999	4.079	3.981	2992
1736976420	4	0	0.05	3.976	4.0199999	3.845	26030
1736890020	3.998	-0	-0.07	4.087	4.099	3.951	5886
1736803620	4.001	-0.15	-3.57	4.056	4.186	3.981	13502
1736544420	4.149	-0.05	-1.19	4.15	4.15	4.051	15528
1736458020	4.199	0.09	2.09	4.199	4.199	4.118	5598

Power Corporation Of Can...

National Atomic Company ...

Tecnicas Reunidas

Mitek Sys Inc Dl 001

Charter Hall Retail REIT

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관