China Gas Holdings Ltd (PK)【CGHLY】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 Gas Holdings Ltd (PK) (CGHLY)
China Gas Holdings Ltd (PK) (CGHLY) 과거

China Gas Holdings Ltd (PK) (CGHLY)

21.69

0.00

(0.00%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	-0.38	-1.72179429089	22.07	22.27	21.49	1046	21.65149092	DR
12	0.67	3.18744053283	21.02	26.248	19.363	615	21.89369262	DR
26	-3.38	-13.4822497008	25.07	26.248	19.363	556	22.57432843	DR
52	-2.475	-10.2420856611	24.165	26.248	19.363	671	22.72730785	DR
156	-35.445	-62.037280126	57.135	58.6825	19.363	4511	40.10919254	DR
260	-81.31	-78.9417475728	103	109.63	19.363	5437	65.84662477	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732228080	21.69	0	0.00	21.69	21.69	21.69	0
1732141680	21.69	0	0.00	21.69	21.69	21.69	0
1732055280	21.69	0	0.00	21.69	21.69	21.69	0
1731968880	21.69	0	0.00	21.69	21.69	21.69	0
1731709680	21.69	0	0.00	21.69	21.69	21.69	0
1731623280	21.69	0	0.00	21.69	21.69	21.69	0
1731536880	21.69	0	0.00	21.69	21.69	21.69	0
1731450480	21.69	0.2	0.93	21.71	21.71	21.68	1700
1731363600	21.49	0	0.00	21.49	21.49	21.49	0
1731104400	21.49	-0.78	-3.50	21.7	21.7	21.49	1225
1731018540	22.27	1.02	4.80	22.07	22.27	22.07	214
1730928000	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1730841600	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1730755200	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1730496000	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1730409600	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1730323200	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1730236800	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1730150400	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1729891200	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1729804800	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1729718400	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1729632000	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1729545600	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1729286400	21.2505	0	0.00	21.2505	21.2505	21.2505	0
1729200000	21.2505	-0.43	-2.00	21.41	21.41	21.2505	639
1729113960	21.685	-1.13	-4.93	21.685	21.685	21.685	137
1729027200	22.81	0	0.00	22.81	22.81	22.81	0
1728940800	22.81	0	0.00	22.81	22.81	22.81	0
1728681600	22.81	0	0.00	22.81	22.81	22.81	0
1728595200	22.81	0	0.00	22.81	22.81	22.81	0
1728508800	22.81	-3.44	-13.10	22.81	22.81	22.81	103
1728422400	26.248	0	0.00	26.248	26.248	26.248	0
1728336000	26.248	1.54	6.24	26	26.248	26	812
1728077160	24.707	0	0.00	24.707	24.707	24.707	0
1727990760	24.707	1.48	6.36	24.707	24.707	24.707	143
1727904540	23.23	0	0.00	23.23	23.23	23.23	0
1727818140	23.23	1.08	4.88	23.23	23.23	23.23	104
1727731800	22.15	0	0.00	22.15	22.15	22.15	0
1727472600	22.15	0	0.00	22.15	22.15	22.15	0
1727386200	22.15	0.47	2.17	22.15	22.15	22.15	183
1727299200	21.68	0	0.00	21.68	21.68	21.68	0
1727212800	21.68	1.61	8.02	21.18	21.68	20.96	3032
1727126820	20.07	0	0.00	20.07	20.07	20.07	0
1726867620	20.07	0	0.00	20.07	20.07	20.07	0
1726781220	20.07	0.71	3.65	20.07	20.07	20.07	335
1726694520	19.363	0	0.00	19.363	19.363	19.363	0
1726608120	19.363	0	0.00	19.363	19.363	19.363	0
1726521720	19.363	-0.37	-1.86	19.363	19.363	19.363	246
1726262820	19.73	0	0.00	19.73	19.73	19.73	0
1726176420	19.73	0	0.00	19.73	19.73	19.73	0
1726090020	19.73	0	0.00	19.73	19.73	19.73	0
1726003620	19.73	0	0.00	19.73	19.73	19.73	0
1725917220	19.73	0	0.00	19.73	19.73	19.73	0
1725658020	19.73	-1.13	-5.42	19.73	19.73	19.73	137
1725571680	20.86	0	0.00	20.86	20.86	20.86	0
1725485280	20.86	0	0.00	20.86	20.86	20.86	0
1725398880	20.86	-0.02	-0.10	20.88	20.88	20.86	315
1725053340	20.88	-0.58	-2.70	21.02	21.438	20.88	508
1724966940	21.46	0	0.00	21.46	21.46	21.46	0
1724880540	21.46	0	0.00	21.46	21.46	21.46	0
1724794140	21.46	0	0.00	21.46	21.46	21.46	0
1724707740	21.46	-2.98	-12.19	23.22	23.22	21.46	316
1724448180	24.4384	0	0.00	24.4384	24.4384	24.4384	0
1724361780	24.4384	0	0.00	24.4384	24.4384	24.4384	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관