China Food and Beverage Company (PK)【CHIF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
China Food and Beverage Company (PK) (CHIF)
China Food and Beverage Company (PK) (CHIF) 과거

China Food and Beverage Company (PK) (CHIF)

0.0174

0.0004

(2.35%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00428	32.6219512195	0.01312	0.0174	0.009375	1000	0.017	CS
4	0.0008	4.81927710843	0.0166	0.0174	0.008	3518	0.0159852	CS
12	0.0019	12.2580645161	0.0155	0.0174	0.0042	9234	0.01618293	CS
26	0.0074	74	0.01	0.024	0.0042	7883	0.01692062	CS
52	-0.1616	-90.2793296089	0.179	0.179	0.0035	18792	0.03080935	CS
156	-0.092	-84.0950639854	0.1094	0.63	0.0035	12636	0.11970368	CS
260	-0.01127	-39.3093826299	0.02867	3.34	0.0023	30052	0.48844963	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	0.0174	0.0004	2.35	0.009375	0.0174	0.009375	3100
1739917620	0.017	0	0.00	0.017	0.017	0.017	0
1739572020	0.017	0.00555	48.47	0.01312	0.017	0.01312	1000
1739485200	0.01145	0	0.00	0.01145	0.01145	0.01145	0
1739398800	0.01145	0	0.00	0.01145	0.01145	0.01145	0
1739312400	0.01145	0	0.00	0.01145	0.01145	0.01145	0
1739226000	0.01145	-0.00555	-32.65	0.01145	0.01145	0.01145	3200
1738967160	0.017	0	0.00	0.00907	0.017	0.00907	7961
1738880400	0.017	0	0.00	0.017	0.017	0.017	0
1738794000	0.017	0	0.00	0.017	0.017	0.017	0
1738707600	0.017	0	0.00	0.017	0.017	0.017	0
1738621200	0.017	0	0.00	0.017	0.017	0.017	0
1738362000	0.017	0.0004	2.41	0.008	0.017	0.008	5200
1738276020	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1738189620	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1738103220	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1738016820	0.0166	-0.0004	-2.35	0.0166	0.0166	0.0166	231
1737757740	0.017	0	0.00	0.017	0.017	0.017	0
1737671340	0.017	0	0.00	0.017	0.017	0.017	0
1737584940	0.017	0	0.00	0.017	0.017	0.017	0
1737498540	0.017	0	0.00	0.008	0.017	0.008	1241
1737152820	0.017	0	0.00	0.017	0.017	0.017	0
1737066420	0.017	0.0089	109.88	0.01244	0.017	0.01244	2000
1736979720	0.0081	-0.00295	-26.70	0.008	0.017	0.008	11850
1736893380	0.01105	0.00595	116.67	0.01105	0.01105	0.01105	100
1736806800	0.0051	-0.0115	-69.28	0.0051	0.0051	0.0051	100
1736547720	0.0166	-0.0004	-2.35	0.0112	0.0166	0.0112	300
1736375160	0.017	0	0.00	0.017	0.017	0.017	0
1736288760	0.017	0	0.00	0.017	0.017	0.017	0
1736202360	0.017	0	0.00	0.017	0.017	0.017	0
1735943160	0.017	0	0.00	0.017	0.017	0.017	0
1735856760	0.017	0	0.00	0.017	0.017	0.017	0
1735683960	0.017	-0.0004	-2.30	0.0044	0.017	0.0044	12982
1735597740	0.0174	0.0004	2.35	0.0042	0.0174	0.0042	997
1735338000	0.017	0.0015	9.68	0.011	0.017	0.01	97195
1735251000	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1735078200	0.0155	-0.0019	-10.92	0.0155	0.0155	0.0155	17305
1734992940	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1734733740	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1734647340	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1734560940	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1734474540	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1734388140	0.0174	0	0.00	0.0174	0.0174	0.0174	1050
1734128880	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1734042480	0.0174	0	0.00	0.0174	0.0174	0.0155	9582
1733955900	0.0174	0.001235	7.64	0.0174	0.0174	0.0174	5000
1733869200	0.016165	-0.001235	-7.10	0.0174	0.0174	0.0155	15000
1733782800	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1733523600	0.0174	0.0019	12.26	0.0174	0.0174	0.0174	550
1733437740	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1733351340	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1733264940	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1733178540	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1732919340	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1732746540	0.0155	-0.0025	-13.89	0.0155	0.0155	0.0155	1075
1732659960	0.018	0	0.00	0.018	0.018	0.018	0
1732573560	0.018	0.00175	10.77	0.018	0.018	0.018	2000
1732285800	0.01625	0	0.00	0.01625	0.01625	0.01625	0
1732199400	0.01625	0	0.00	0.01625	0.01625	0.01625	0
1732113000	0.01625	0	0.00	0.01625	0.01625	0.01625	0

China Food and Beverage (PK)

Vontobel Financial Produ...

Exchange Trading Funds

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관