China Overseas Land and Invesment (PK)【CAOVF】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
China Overseas Land and Invesment (PK) (CAOVF)
China Overseas Land and Invesment (PK) (CAOVF) 과거

China Overseas Land and Invesment (PK) (CAOVF)

1.91

-0.04

(-2.05%)

마감 14 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.095	-4.73815461347	2.005	2.005	1.91	797	1.95	CS
4	0.33	20.8860759494	1.58	2.005	1.58	1376	1.82214701	CS
12	0.23	13.6904761905	1.68	2.005	1.58	4461	1.68257509	CS
26	0.36	23.2258064516	1.55	2.04	1.51	5346	1.71835945	CS
52	0.5591	41.3872233326	1.3509	2.04	1.3509	3950	1.6596471	CS
156	-0.9	-32.0284697509	2.81	3.11	1.31	4356	2.18416657	CS
260	-0.87	-31.2949640288	2.78	3.48	1.31	15496	2.3806115	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901340	1.91	-0.04	-2.05	1.91	1.91	1.91	1380
1741814880	1.95	0	0.00	1.95	1.95	1.95	0
1741728480	1.95	0.04	2.09	2.005	2.005	1.95	797
1741645440	1.91	0	0.00	1.91	1.91	1.91	0
1741386240	1.91	0	0.00	1.91	1.91	1.91	0
1741299840	1.91	0	0.00	1.91	1.91	1.91	0
1741213440	1.91	0.18	10.09	1.91	1.91	1.91	1077
1741126800	1.735	0	0.00	1.735	1.735	1.735	0
1741040400	1.735	0	0.00	1.735	1.735	1.735	0
1740781200	1.735	0	0.00	1.735	1.735	1.735	0
1740694800	1.735	0	0.00	1.735	1.735	1.735	0
1740608400	1.735	0	0.00	1.735	1.735	1.735	0
1740522000	1.735	0	0.00	1.735	1.735	1.735	0
1740435600	1.735	0.1	5.79	1.58	1.735	1.58	2255
1740176520	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1740090120	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1740003720	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1739917320	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1739571720	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1739485320	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1739398920	1.6399999	-0.01	-0.30	1.6399999	1.6399999	1.6399999	8166
1739312400	1.645	0	0.00	1.645	1.645	1.645	0
1739226000	1.645	0	0.00	1.645	1.645	1.645	0
1738966800	1.645	0	0.00	1.645	1.645	1.645	0
1738880400	1.645	0	0.00	1.645	1.645	1.645	0
1738794000	1.645	0	0.00	1.645	1.645	1.645	0
1738707600	1.645	0	0.00	1.645	1.645	1.645	0
1738621200	1.645	0	0.00	1.645	1.645	1.645	0
1738362000	1.645	-0.01	-0.30	1.645	1.645	1.645	4000
1738276140	1.65	0	0.00	1.65	1.65	1.65	0
1738189740	1.65	0	0.00	1.65	1.65	1.65	0
1738103340	1.65	0	0.00	1.65	1.65	1.65	0
1738016940	1.65	0	0.00	1.65	1.65	1.65	0
1737757740	1.65	0	0.00	1.65	1.65	1.65	0
1737671340	1.65	0	0.00	1.65	1.65	1.65	0
1737584940	1.65	0	0.00	1.65	1.65	1.65	0
1737498540	1.65	-0.03	-1.79	1.65	1.65	1.65	1329
1737152400	1.68	0	0.00	1.68	1.68	1.68	0
1737066000	1.68	0	0.00	1.68	1.68	1.68	0
1736979600	1.68	0	0.00	1.68	1.68	1.68	0
1736893200	1.68	0	0.00	1.68	1.68	1.68	0
1736806800	1.68	0.17	11.26	1.68	1.68	1.68	13604
1736548140	1.51	0	0.00	1.51	1.51	1.51	0
1736375340	1.51	0	0.00	1.51	1.51	1.51	0
1736288940	1.51	0	0.00	1.51	1.51	1.51	0
1736202540	1.51	0	0.00	1.51	1.51	1.51	0
1735943340	1.51	0	0.00	1.51	1.51	1.51	0
1735856940	1.51	0	0.00	1.51	1.51	1.51	0
1735684140	1.51	0	0.00	1.51	1.51	1.51	0
1735597740	1.51	0	0.00	1.51	1.51	1.51	0
1735338540	1.51	0	0.00	1.51	1.51	1.51	0
1735252140	1.51	0	0.00	1.51	1.51	1.51	0
1735079340	1.51	0	0.00	1.51	1.51	1.51	0
1734992940	1.51	0	0.00	1.51	1.51	1.51	0
1734733740	1.51	0	0.00	1.51	1.51	1.51	0
1734647340	1.51	0	0.00	1.51	1.51	1.51	0
1734560940	1.51	-0.14	-8.48	1.51	1.51	1.51	1291
1734474540	1.65	0	0.00	1.65	1.65	1.65	0
1734388140	1.65	0	0.00	1.65	1.65	1.65	101

China Overseas Land and ... (PK)

Raito Kogyo (PK)

TokenPocket Token

Yuexiu Real Estate Inves... (PK)

M1 Dd Ljubljana

Corem Property Group AB (GM)

RSE Archive (GM)

Mortimer Btl 53

RSE Collection (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관