ACT Energy Technologies Ltd (PK)【CETEF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
ACT Energy Technologies Ltd (PK) (CETEF)
ACT Energy Technologies Ltd (PK) (CETEF) 과거

ACT Energy Technologies Ltd (PK) (CETEF)

4.335

0.00

(0.00%)

마감 30 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.265	-5.76086956522	4.6	4.6	4.335	1721	4.48126998	CS
4	-0.2716	-5.89588850779	4.6066	4.79	4.335	1631	4.54598332	CS
12	-0.165	-3.66666666667	4.5	4.79	4.2	7634	4.51799224	CS
26	-0.165	-3.66666666667	4.5	4.79	3.91	4644	4.51484429	CS
52	3.647	530.087209302	0.688	4.79	0.6146	8066	1.72956913	CS
156	3.9705	1089.30041152	0.3645	4.79	0.359	25569	0.75204717	CS
260	4.1673	2484.97316637	0.1677	4.79	0.05	23109	0.70035687	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738189680	4.335	0	0.00	4.335	4.335	4.335	0
1738103280	4.335	-0.22	-4.73	4.335	4.335	4.335	1100
1738016820	4.55	-0.22	-4.61	4.6	4.6	4.55	2341
1737757680	4.7699999	0	0.00	4.7699999	4.7699999	4.7699999	0
1737671280	4.7699999	0	0.00	4.7699999	4.7699999	4.7699999	0
1737584880	4.7699999	0	0.00	4.7699999	4.7699999	4.7699999	0
1737498480	4.7699999	0	0.00	4.7699999	4.7699999	4.7699999	0
1737152880	4.7699999	0.17	3.79	4.79	4.79	4.7699999	400
1737066000	4.5956	0	0.00	4.5956	4.5956	4.5956	0
1736979600	4.5956	0	0.00	4.5956	4.5956	4.5956	0
1736893200	4.5956	0	0.00	4.5956	4.5956	4.5956	0
1736806800	4.5956	0.25	5.87	4.6066	4.6066	4.5956	2682
1736547960	4.341	0	0.00	4.341	4.341	4.341	0
1736375160	4.341	0	0.00	4.341	4.341	4.341	0
1736288760	4.341	0	0.00	4.341	4.341	4.341	0
1736202360	4.341	0	0.00	4.341	4.341	4.341	0
1735943160	4.341	0	0.00	4.341	4.341	4.341	0
1735856760	4.341	0	0.00	4.341	4.341	4.341	0
1735683960	4.341	0.02	0.49	4.341	4.341	4.341	285
1735597740	4.32	-0.06	-1.26	4.32	4.32	4.32	285
1735338000	4.375	-0.04	-0.91	4.375	4.375	4.375	1214
1735251000	4.415	0	0.00	4.415	4.415	4.415	0
1735078200	4.415	0.04	1.03	4.415	4.415	4.415	384
1734992400	4.37	0	0.00	4.37	4.37	4.37	0
1734733200	4.37	-0.04	-0.84	4.37	4.37	4.37	800
1734646800	4.407	-0.1	-2.28	4.407	4.407	4.407	1000
1734560880	4.51	0	0.00	4.51	4.51	4.51	0
1734474480	4.51	0	0.00	4.51	4.51	4.51	0
1734388080	4.51	0	0.00	4.51	4.51	4.51	0
1734128880	4.51	0	0.00	4.51	4.51	4.51	0
1734042480	4.51	-0.21	-4.45	4.53	4.53	4.51	1200
1733955900	4.72	0.12	2.61	4.68	4.72	4.68	400
1733869200	4.6	0	0.00	4.6	4.6	4.6	0
1733782800	4.6	0.07	1.55	4.61	4.61	4.6	6000
1733523600	4.53	-0.08	-1.74	4.53	4.53	4.53	535
1733437500	4.61	0.09	1.99	4.64	4.64	4.61	1000
1733351100	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1733264700	4.5199999	0	0.00	4.5199999	4.53	4.49	26400
1733178180	4.5199999	0	0.00	4.6	4.6	4.5199999	14600
1732918200	4.5199999	0	0.00	4.5199999	4.59	4.49	41800
1732746360	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1732659960	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1732573560	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	9300
1732314000	4.5199999	0.04	0.89	4.5199999	4.5199999	4.515	95300
1732227900	4.48	0.11	2.40	4.48	4.48	4.48	1000
1732141740	4.375	0.04	1.04	4.375	4.375	4.375	150
1732054800	4.33	0.13	3.10	4.33	4.33	4.33	1757
1731968400	4.2	0	0.00	4.2	4.2	4.2	0
1731709200	4.2	0	0.00	4.2	4.2	4.2	0
1731622800	4.2	-0.13	-3.00	4.2001	4.2001	4.2	285
1731536760	4.33	-0.07	-1.59	4.33	4.33	4.33	227
1731450000	4.4	0	0.00	4.4	4.4	4.4	0
1731363600	4.4	-0.12	-2.65	4.4	4.4	4.4	1298
1731104400	4.5199999	0	0.00	4.61	4.61	4.5	1022
1731018540	4.5199999	0.02	0.44	4.53	4.53	4.515	7900
1730931600	4.5	0.12	2.83	4.5	4.5	4.5	714
1730817000	4.376	0	0.00	4.376	4.376	4.376	0
1730730600	4.376	0	0.00	4.376	4.376	4.376	0
1730471400	4.376	0	0.00	4.376	4.376	4.376	0
1730385000	4.376	0	0.00	4.376	4.376	4.376	0
1730298600	4.376	0	0.00	4.376	4.376	4.376	0

ACT Energy Technologies (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관