NetEase Inc【NEH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

NetEase Inc (NEH)

98.50

3.00

(3.14%)

마감 27 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3	3.14136125654	95.5	98	95	182	95.72992299	DE
4	11	12.5714285714	87.5	101	83.5	314	92.34689668	DE
12	25	34.0136054422	73.5	101	71	501	84.36936604	DE
26	12	13.8728323699	86.5	101	68.5	487	81.91744482	DE
52	7.1	7.76805251641	91.4	106	68.5	399	85.82169209	DE
156	3.9	4.12262156448	94.6	108.5	68.5	457	87.53903336	DE
260	3.9	4.12262156448	94.6	108.5	68.5	457	87.53903336	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	98	3	3.16	97.5	98	97.5	23
1737667620	95	0	0.00	96.5	96.5	95	143
1737581220	95	-1	-1.04	95.5	95.5	95	84
1737494820	96	0.5	0.52	95.5	96	95.5	190
1737408420	95.5	-0.5	-0.52	95.5	95.5	95.5	37
1737149220	96	-0.5	-0.52	95.5	96.5	95.5	455
1737062820	96.5	-3.5	-3.50	97.5	98.5	96.5	255
1736976420	100	8.5	9.29	95	101	95	1303
1736890020	91.5	0	0.00	91.5	91.5	91.5	0
1736803620	91.5	2	2.23	93.5	93.5	91.5	311
1736544420	89.5	1	1.13	91	92	89.5	220
1736458020	88.5	0	0.00	89.5	89.5	88.5	250
1736371620	88.5	1.5	1.72	86	88.5	86	264
1736285220	87	2	2.35	83.5	87	83.5	216
1736198820	85	0	0.00	86.5	86.5	85	229
1735939620	85	-0.5	-0.58	85	85	85	5
1735853220	85.5	-1	-1.16	84.5	87	84.5	789
1735594020	86.5	-1	-1.14	86.5	86.5	86.5	142
1735334820	87.5	-1	-1.13	87.5	88	87	440
1734989220	88.5	0	0.00	88	90	88	143
1734730020	88.5	0	0.00	87	88.5	86.5	339
1734643620	88.5	0	0.00	89	89	87	230
1734557220	88.5	-1.5	-1.67	88	88.5	88	260
1734470820	90	0.5	0.56	88	90	87.5	329
1734384420	89.5	-1	-1.10	90.5	90.5	88.5	131
1734125220	90.5	-1.5	-1.63	93.5	93.5	90	276
1734038820	92	-0.5	-0.54	93	93	91.5	756
1733952420	92.5	1	1.09	93	93	90.5	49
1733866020	91.5	-4.5	-4.69	92	92.5	90	911
1733779620	96	9	10.34	88	96.5	88	2334
1733520420	87	1.5	1.75	84.5	87	84.5	591
1733434020	85.5	-1	-1.16	87	87	85.5	631
1733347620	86.5	1.5	1.76	86.5	86.5	85.5	66
1733261220	85	0.5	0.59	84.5	85	84.5	250
1733174820	84.5	3	3.68	84.5	85	84	410
1732915620	81.5	1	1.24	81.5	81.5	81.5	211
1732829220	80.5	-1.5	-1.83	80.5	80.5	80.5	60
1732742820	82	-0.5	-0.61	82.5	83.5	82	552
1732656420	82.5	1	1.23	80.5	82.5	80.5	175
1732570020	81.5	-2.5	-2.98	84	84	81.5	58
1732310820	84	1	1.20	83.5	84	82.5	1487
1732224420	83	0.5	0.61	85	85	83	220
1732138020	82.5	0	0.00	82	82.5	81	65
1732051620	82.5	-0.5	-0.60	82	82.5	82	270
1731965220	83	2	2.47	81.5	83.5	81.5	533
1731705960	81	1.5	1.89	81.5	82	79	1332
1731619560	79.5	7	9.66	73.5	80	73.5	2523
1731533160	72.5	-0.5	-0.68	72	74.5	72	563
1731446820	73	0	0.00	72	74	72	292
1731360420	73	1.5	2.10	71	73	71	561
1731101220	71.5	-3.5	-4.67	72.5	73	71	965
1731014760	75	0	0.00	76.5	77	75	1276
1730928360	75	2	2.74	73	75.5	73	692
1730841960	73	0	0.00	73	73	73	84
1730755560	73	-0.5	-0.68	74	74	73	916
1730496360	73.5	-1	-1.34	73.5	74.5	73.5	1194
1730409960	74.5	0	0.00	74.5	74.5	74	205
1730323560	74.5	-2	-2.61	75.5	76	73.5	406
1730237160	76.5	0	0.00	77	78	75.5	2585
1730150760	76.5	3	4.08	75	76.5	74	765

Investec Bnk 24

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관