Anhui Conch Cement (PK)【AHCHF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Anhui Conch Cement (PK) (AHCHF)
Anhui Conch Cement (PK) (AHCHF) 과거

Anhui Conch Cement (PK) (AHCHF)

2.66

0.00

(0.00%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.18	-6.33802816901	2.84	2.84	2.66	919	2.71391896	CS
4	-0.35	-11.6279069767	3.01	3.01	2.66	1700	2.77268948	CS
12	0.54	25.4716981132	2.12	3.39	1.91	2902	2.72833758	CS
26	0.035	1.33333333333	2.625	3.39	1.91	2017	2.62192513	CS
52	0.21	8.57142857143	2.45	3.39	1.91	4028	2.30640779	CS
156	-2.03	-43.2835820896	4.69	5.82	1.91	4332	3.14674435	CS
260	-3.9	-59.4512195122	6.56	8	1.91	6610	4.79788399	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	2.66	-0.16	-5.67	2.66	2.8	2.66	1761
1732141740	2.82	0.15	5.62	2.68	2.82	2.68	973
1732054800	2.67	-0.17	-5.99	2.67	2.67	2.67	748
1731968640	2.84	0.15	5.58	2.84	2.84	2.84	195
1731709560	2.69	0	0.00	2.69	2.69	2.69	0
1731623160	2.69	0	0.00	2.69	2.69	2.69	0
1731536760	2.69	-0.09	-3.24	2.69	2.69	2.69	1012
1731450000	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1731363600	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1731104400	2.7799999	0.02	0.72	2.7799999	2.7799999	2.7799999	2371
1731018000	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1730931600	2.7599999	-0.07	-2.47	2.7599999	2.7599999	2.7599999	2719
1730845680	2.83	0.01	0.35	2.83	2.83	2.83	2498
1730755380	2.82	0	0.00	2.82	2.82	2.82	0
1730496180	2.82	0	0.00	2.82	2.82	2.82	0
1730409780	2.82	0.07	2.55	2.99	2.99	2.82	3202
1730323500	2.75	-0.05	-1.79	2.8	2.81	2.75	3946
1730237280	2.8	-0.21	-6.98	2.95	2.95	2.8	567
1730150880	3.0099999	0.13	4.51	3.0099999	3.0099999	3.0099999	406
1729891740	2.88	0	0.00	2.88	2.88	2.88	0
1729805340	2.88	0	0.00	2.88	2.88	2.88	0
1729718940	2.88	0.03	1.05	2.88	2.88	2.88	263
1729632300	2.85	0.01	0.35	2.7799999	2.85	2.7799999	456
1729545600	2.84	0	0.00	2.84	2.84	2.84	0
1729286400	2.84	0.06	2.16	2.84	2.84	2.84	563
1729200000	2.7799999	-0.14	-4.79	2.7799999	2.7799999	2.7799999	968
1729113960	2.92	-0.07	-2.34	2.92	2.92	2.77	13370
1729027620	2.99	0	0.00	2.99	2.99	2.99	0
1728941220	2.99	0.12	4.18	2.99	2.99	2.99	137
1728681900	2.87	-0.21	-6.82	2.87	2.87	2.87	482
1728595380	3.08	0	0.00	3.08	3.08	3.08	0
1728508980	3.08	0	0.00	3.08	3.08	3.08	0
1728422580	3.08	-0.18	-5.52	3.08	3.08	3.08	607
1728336000	3.2599999	0.1	3.16	3.39	3.39	3.2599999	28237
1728077220	3.16	0.25	8.59	3.16	3.16	3.16	540
1727990760	2.91	-0.39	-11.82	2.91	2.91	2.91	279
1727904000	3.3	0.21	6.80	3.24	3.3	3.24	5254
1727818140	3.09	0.07	2.32	3.09	3.09	3.09	1918
1727731380	3.02	0.43	16.60	3.02	3.02	2.65	3093
1727472600	2.59	0	0.00	2.59	2.59	2.59	0
1727386200	2.59	0	0.00	2.59	2.59	2.59	0
1727299200	2.59	0.3	13.10	2.59	2.59	2.59	1374
1727213340	2.29	0	0.00	2.29	2.29	2.29	0
1727126940	2.29	-0.05	-2.14	2.29	2.29	2.29	427
1726867200	2.34	0.08	3.54	2.47	2.47	2.31	16145
1726780860	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1726694460	2.2599999	0.15	7.11	2.2599999	2.2599999	2.2599999	428
1726608120	2.11	0	0.00	2.11	2.11	2.11	0
1726521720	2.11	-0.23	-9.83	2.22	2.22	2.11	1045
1726262940	2.34	0.17	7.83	2.34	2.34	2.06	988
1726176540	2.17	0.26	13.61	2.17	2.17	2.17	268
1726090140	1.91	0	0.00	1.91	1.91	1.91	4000
1726003500	1.91	-0.28	-12.79	1.91	1.91	1.91	9365
1725917160	2.19	0	0.00	2.14	2.19	2.14	780
1725658020	2.19	0.18	8.96	2.19	2.19	2.19	1019
1725571440	2.0099999	-0.18	-8.22	2.0099999	2.0099999	2.0099999	1985
1725485040	2.19	0.02	0.69	2.19	2.19	2.19	226
1725398880	2.175	0.01	0.69	2.12	2.19	2.12	4353
1725052800	2.16	0	0.00	2.16	2.16	2.16	0
1724966400	2.16	0.06	2.86	2.09	2.16	2.09	1126
1724880360	2.1	-0.1	-4.55	2.13	2.13	2.1	1652
1724794080	2.2	0.01	0.46	2.15	2.2	2.15	304
1724707740	2.19	0.05	2.34	2.19	2.19	2.19	360
1724448480	2.14	-0.12	-5.31	2.14	2.14	2.14	1766
1724362140	2.2599999	0.17	8.13	2.12	2.2599999	2.12	556

Anhui Conch Cement (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관