Asia Broadband Inc (PK)【AABB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Asia Broadband Inc (PK) (AABB)
Asia Broadband Inc (PK) (AABB) 과거

Asia Broadband Inc (PK) (AABB)

0.02245

-0.00105

(-4.47%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00235	-9.47580645161	0.0248	0.0264	0.0216	8694512	0.02385448	CS
4	-0.00485	-17.7655677656	0.0273	0.0299	0.0216	5614189	0.02553299	CS
12	-0.02525	-52.9350104822	0.0477	0.0529	0.0216	8654569	0.03737887	CS
26	0.00415	22.6775956284	0.0183	0.0679	0.0131	12551596	0.03685015	CS
52	0.00241	12.0259481038	0.02004	0.0679	0.0131	9677646	0.03164929	CS
156	-0.19535	-89.6923783287	0.2178	0.330264	0.0114	10865320	0.07478874	CS
260	0.01948	655.892255892	0.00297	0.65241001	0.001287	19046860	0.10882273	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.02245	-0.00105	-4.47	0.02325	0.0242	0.02245	6187717
1732227900	0.0235	0.0007	3.07	0.02285	0.0238	0.0216	13209335
1732141740	0.0228	-0.0019	-7.69	0.0245	0.0254999	0.0221	13538746
1732054800	0.0247	-0.00045	-1.79	0.0251	0.0263	0.0245	8355199
1731968640	0.02515	-0.00025	-0.98	0.0251	0.0263	0.0251	4163099
1731709260	0.0254	0.0005001	2.01	0.0248	0.0264	0.0248	4206182
1731622800	0.0248999	-0.0003	-1.19	0.0243	0.0258	0.0242	4329958
1731536760	0.0252	-0.0005	-1.95	0.0268	0.0269	0.0246	8299573
1731450480	0.0257	-0.0012	-4.46	0.0269	0.02705	0.02535	8036921
1731363600	0.0269	5.0E-5	0.19	0.02675	0.0272	0.0254999	2997003
1731104400	0.02685	-0.00015	-0.56	0.0286	0.0286	0.0267	2332444
1731018540	0.027	-0.0009	-3.23	0.0287	0.0287	0.0254999	3126736
1730931600	0.0279	0.0004	1.45	0.027	0.0288	0.026	2539608
1730845680	0.0275	-0.0003	-1.08	0.0298	0.0299	0.026	5305005
1730759160	0.0278	-0.0012	-4.14	0.029	0.0299	0.0271	1955893
1730496420	0.029	0.00365	14.40	0.0253	0.0294	0.0253	4347301
1730409780	0.02535	-0.00095	-3.61	0.0275	0.0275	0.02535	4037782
1730323500	0.0263	-0.0007	-2.59	0.0264	0.0285	0.0256	4636764
1730237280	0.027	0.00015	0.56	0.0269	0.027	0.0254999	8306375
1730150880	0.02685	-0.00125	-4.45	0.028	0.0289	0.02685	6042309
1729891500	0.0281	0.00035	1.26	0.0273	0.029	0.0271	2517544
1729805160	0.02775	-0.0008	-2.80	0.0284	0.0291	0.0272	2722771
1729718940	0.02855	-0.0008	-2.73	0.03	0.03	0.02705	14991903
1729632300	0.02935	-0.0015	-4.86	0.03095	0.0318	0.0291	7848215
1729545600	0.03085	0.0001	0.33	0.0301	0.032	0.0291	12164084
1729286400	0.03075	-0.00045	-1.44	0.0315	0.0325999	0.0301	4854824
1729200000	0.0312	-0.0001	-0.32	0.031	0.0329	0.0305	2076219
1729113960	0.0313	-0.0017	-5.15	0.0337	0.0337	0.0309	3545357
1729027680	0.033	0.001	3.13	0.03135	0.0344	0.0305	3039945
1728941220	0.032	-0.001	-3.03	0.031	0.033	0.03	3913197
1728681900	0.033	0.0001	0.30	0.03275	0.0345	0.032	5109026
1728595560	0.0329	0.0009	2.81	0.031	0.034	0.0302	4615723
1728508800	0.032	-0.0055	-14.67	0.0403	0.0403	0.031	13056961
1728422580	0.0375	-0.0003	-0.79	0.0373	0.0399	0.037	5082895
1728336000	0.0378	-0.0014	-3.57	0.03785	0.0399	0.0371	3416013
1728077220	0.0392	0.0005	1.29	0.0404	0.0405	0.037	4771054
1727990760	0.0387	-0.00025	-0.64	0.0386	0.04005	0.038	3734228
1727904000	0.03895	5.0E-5	0.13	0.039	0.041	0.0385	7310763
1727818140	0.0388999	-0.00245	-5.93	0.0402	0.0419	0.0361	12572070
1727731380	0.04135	-0.0017	-3.95	0.0444	0.0445	0.0406	5749790
1727472000	0.04305	0.00435	11.24	0.036	0.0432	0.036	14072392
1727386200	0.0387	0.0006	1.57	0.0377	0.0409	0.0374	17120400
1727299200	0.0381	0.0048	14.41	0.0335	0.041	0.0323	17798600
1727212800	0.0333	0.00035	1.06	0.0325	0.0349	0.0311	5012430
1727126940	0.03295	-0.0012	-3.51	0.035	0.035	0.031	7335141
1726867200	0.03415	-0.0035	-9.30	0.0375	0.0385	0.0331	10286523
1726781220	0.03765	-0.00545	-12.65	0.0445	0.0449	0.027	48150791
1726694460	0.0431	-0.0039	-8.30	0.0415	0.0445	0.041	11959278
1726608240	0.047	0.0002	0.43	0.0432	0.0478	0.0432	4128081
1726521720	0.0468	0.00066	1.43	0.0442	0.0476	0.0442	7521765
1726262940	0.04614	0.00114	2.53	0.0432	0.04725	0.0432	7797099
1726176540	0.045	0.0005	1.12	0.0436	0.047	0.04221	12205458
1726090140	0.0445	-0.0051	-10.28	0.0469	0.0479	0.0436	21144898
1726003500	0.0496	-0.0002	-0.40	0.04945	0.0497999	0.0485	11014577
1725917160	0.0497999	0.0001	0.20	0.0501	0.0509	0.0491	11014914
1725658020	0.0497	-0.0018	-3.50	0.0514	0.0519	0.049	12381763
1725571440	0.0515	0.0001	0.19	0.0511	0.0523	0.0501	11052231
1725485040	0.0514	-0.00109	-2.08	0.0526	0.0529	0.0495	9965521
1725398880	0.05249	0.0026901	5.40	0.0504	0.0527	0.04661	20008491
1725053340	0.0497999	0.0028499	6.07	0.0477	0.0517	0.0469	17790426
1724966400	0.04695	-5.0E-5	-0.11	0.0465	0.048	0.042	20808363
1724880360	0.047	-0.0044	-8.56	0.0509	0.0523	0.0451	15878267
1724794080	0.0514	-0.00395	-7.14	0.05355	0.0574	0.041	58675083
1724707740	0.05535	-0.00605	-9.85	0.062	0.0631	0.0551	27532234

Asia Broadband (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관