Hot Features
프리미엄
China Overseas Land and Investment Ltd (PK) (CAOVY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 8.90840652447 | 7.97 | 8.68 | 7.92 | 1973 | 8.04646543 | DR |
| 4 | 0.48 | 5.85365853659 | 8.2 | 8.68 | 7.54 | 1673 | 7.94609353 | DR |
| 12 | 0.68 | 8.5 | 8 | 9.6 | 7.1 | 3060 | 8.09993061 | DR |
| 26 | 0.48 | 5.85365853659 | 8.2 | 11.87 | 6.55 | 17254 | 10.61909842 | DR |
| 52 | 1.4 | 19.2307692308 | 7.28 | 11.87 | 6.55 | 10946 | 10.18341824 | DR |
| 156 | -7.47 | -46.253869969 | 16.15 | 17.2 | 6.55 | 7377 | 10.62779555 | DR |
| 260 | -9.64 | -52.6200873362 | 18.32 | 18.53 | 6.55 | 13521 | 12.24945706 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 8.68 | 0.48 | 5.92 | 8.59 | 8.68 | 8.59 | 1817 |
| 1739485320 | 8.195 | -0.32 | -3.70 | 8.195 | 8.195 | 8.195 | 239 |
| 1739398920 | 8.51 | 0.47 | 5.85 | 8.51 | 8.51 | 8.45 | 631 |
| 1739312940 | 8.0399999 | 0 | 0.00 | 8.01 | 8.0399999 | 7.975 | 1100 |
| 1739226000 | 8.0399999 | 0.08 | 1.01 | 8 | 8.0399999 | 7.98 | 4521 |
| 1738967160 | 7.96 | 0.21 | 2.71 | 7.97 | 7.97 | 7.92 | 3373 |
| 1738880400 | 7.75 | -0.15 | -1.90 | 7.81 | 7.81 | 7.75 | 708 |
| 1738794000 | 7.9 | 0.06 | 0.77 | 7.9 | 7.9 | 7.9 | 460 |
| 1738708080 | 7.84 | -0.05 | -0.63 | 7.86 | 7.86 | 7.78 | 990 |
| 1738621740 | 7.89 | 0.23 | 3.00 | 7.84 | 7.89 | 7.8 | 1488 |
| 1738362000 | 7.66 | -0.34 | -4.25 | 7.97 | 7.97 | 7.66 | 542 |
| 1738276080 | 8 | 0.04 | 0.50 | 8.15 | 8.15 | 7.995 | 2584 |
| 1738189740 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 452 |
| 1738103280 | 7.96 | 0.1 | 1.27 | 8.1199999 | 8.1199999 | 7.88 | 2716 |
| 1738016820 | 7.86 | 0.18 | 2.34 | 8.2035 | 8.2035 | 7.855 | 1293 |
| 1737757440 | 7.68 | -0.09 | -1.16 | 7.77 | 7.9 | 7.68 | 1357 |
| 1737671220 | 7.77 | 0.06 | 0.84 | 7.75 | 7.79 | 7.54 | 1480 |
| 1737584640 | 7.705 | -0.2 | -2.47 | 7.7 | 7.86 | 7.7 | 2844 |
| 1737498540 | 7.9 | -0.37 | -4.47 | 8.25 | 8.25 | 7.885 | 2361 |
| 1737152880 | 8.27 | 0.3 | 3.76 | 8.2 | 8.27 | 8.05 | 2648 |
| 1737066420 | 7.97 | 0.01 | 0.13 | 7.99 | 7.99 | 7.97 | 3280 |
| 1736979720 | 7.96 | 0.18 | 2.31 | 7.93 | 7.96 | 7.9 | 2594 |
| 1736893380 | 7.78 | 0.22 | 2.91 | 7.755 | 7.78 | 7.755 | 2514 |
| 1736806800 | 7.56 | 0.12 | 1.61 | 7.22 | 7.76 | 7.22 | 6014 |
| 1736547720 | 7.44 | -0.26 | -3.38 | 7.45 | 7.7 | 7.1 | 15595 |
| 1736375340 | 7.7 | -0.12 | -1.53 | 7.7 | 7.7 | 7.7 | 1790 |
| 1736288940 | 7.82 | -0.02 | -0.26 | 7.82 | 7.82 | 7.82 | 2584 |
| 1736202360 | 7.84 | -0.17 | -2.06 | 7.87 | 7.9 | 7.84 | 3079 |
| 1735942980 | 8.005 | 0.18 | 2.23 | 8.005 | 8.2 | 7.84 | 2546 |
| 1735856700 | 7.83 | 0.18 | 2.35 | 7.41 | 7.83 | 7.41 | 1062 |
| 1735684140 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1735597740 | 7.65 | -0.16 | -2.05 | 7.81 | 7.81 | 7.65 | 611 |
| 1735338000 | 7.81 | -0.12 | -1.45 | 7.44 | 7.81 | 7.44 | 3263 |
| 1735252020 | 7.925 | -0.12 | -1.43 | 7.925 | 7.925 | 7.69 | 644 |
| 1735078200 | 8.0399999 | 0.13 | 1.64 | 8.0399999 | 8.0399999 | 8.0399999 | 365 |
| 1734992400 | 7.91 | 0.4 | 5.33 | 7.91 | 7.91 | 7.42 | 5156 |
| 1734733200 | 7.51 | -0.25 | -3.16 | 7.855 | 7.855 | 7.51 | 2254 |
| 1734646800 | 7.755 | -0.3 | -3.66 | 7.87 | 7.93 | 7.75 | 8656 |
| 1734560940 | 8.05 | -0.15 | -1.83 | 8.1 | 8.1 | 7.95 | 3818 |
| 1734474360 | 8.2 | 0.14 | 1.74 | 8.06 | 8.2 | 8 | 3281 |
| 1734388140 | 8.06 | -0.14 | -1.71 | 8.125 | 8.125 | 8.06 | 13445 |
| 1734128940 | 8.2 | -0.34 | -3.93 | 8.2 | 8.2 | 8.2 | 487 |
| 1734042480 | 8.535 | -0.23 | -2.57 | 8.535 | 8.7015 | 8.4 | 4117 |
| 1733955900 | 8.76 | -0.21 | -2.29 | 8.76 | 8.76 | 8.76 | 244 |
| 1733869200 | 8.965 | -0.52 | -5.43 | 8.965 | 8.965 | 8.965 | 1269 |
| 1733782800 | 9.48 | 0.67 | 7.60 | 9.3445 | 9.6 | 9.3445 | 1745 |
| 1733523600 | 8.81 | 0.16 | 1.79 | 8.81 | 8.81 | 8.81 | 267 |
| 1733437500 | 8.655 | -0.14 | -1.59 | 8.8 | 8.8 | 8.655 | 1400 |
| 1733350980 | 8.795 | 0.06 | 0.74 | 8.7 | 8.825 | 8.63 | 2196 |
| 1733264700 | 8.73 | -0.09 | -1.02 | 9.19 | 9.19 | 8.71 | 25209 |
| 1733178180 | 8.82 | 0.28 | 3.28 | 8.56 | 8.82 | 8.56 | 2611 |
| 1732918200 | 8.5399999 | -0.05 | -0.58 | 8.5399999 | 8.5399999 | 8.5399999 | 199 |
| 1732746540 | 8.59 | 0.16 | 1.96 | 8.53 | 8.59 | 8.53 | 1392 |
| 1732660140 | 8.425 | -0.05 | -0.53 | 8.1275 | 8.43 | 8.1275 | 1674 |
| 1732573560 | 8.47 | 0.06 | 0.71 | 8.435 | 8.47 | 8.07 | 4247 |
| 1732314000 | 8.41 | 0.12 | 1.45 | 8 | 8.41 | 8 | 3839 |
| 1732228140 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1732141740 | 8.2899999 | -0.48 | -5.42 | 8.76 | 8.76 | 8.2899999 | 1173 |
| 1732054800 | 8.765 | 0.11 | 1.21 | 8.6199999 | 8.77 | 8.6199999 | 998 |
| 1731968640 | 8.66 | 0 | 0.00 | 8.705 | 8.73 | 8.51 | 18431 |
