China Vanke Company Ltd (PK)【CHVKF】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 Vanke Company Ltd (PK) (CHVKF)
China Vanke Company Ltd (PK) (CHVKF) 과거

China Vanke Company Ltd (PK) (CHVKF)

0.5797

-0.0603

(-9.42%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0681	-10.5125038592	0.6478	0.6478	0.5797	3002	0.64	CS
4	-0.1235	-17.5625711035	0.7032	0.7032	0.5797	1189	0.66953057	CS
12	-0.4203	-42.03	1	1	0.5797	11204	0.79922631	CS
26	0.0245	4.41282420749	0.5552	2.01	0.48	20360	0.95432628	CS
52	-0.2183	-27.3558897243	0.798	2.01	0.48	24299	0.82946344	CS
156	-1.9103	-76.718875502	2.49	2.61	0.48	36865	1.25897875	CS
260	-2.9203	-83.4371428571	3.5	4.2	0.0025	30199	1.54633814	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.5797	-0.0603	-9.42	0.5797	0.5797	0.5797	5530
1737066420	0.64	-0.0372	-5.49	0.6478	0.6478	0.64	3002
1736979960	0.6772	0	0.00	0.6772	0.6772	0.6772	0
1736893560	0.6772	0	0.00	0.6772	0.6772	0.6772	0
1736807160	0.6772	0	0.00	0.6772	0.6772	0.6772	0
1736547960	0.6772	0	0.00	0.6772	0.6772	0.6772	0
1736375160	0.6772	0	0.00	0.6772	0.6772	0.6772	0
1736288760	0.6772	0	0.00	0.6772	0.6772	0.6772	0
1736202360	0.6772	-0.004	-0.59	0.6772	0.6772	0.6772	1020
1735942980	0.6812	-0.0075	-1.09	0.6812	0.6812	0.6812	160
1735856700	0.6887	-0.0131	-1.87	0.6887	0.6887	0.6887	1360
1735683960	0.7018	-0.0014	-0.20	0.7018	0.7018	0.7018	460
1735597620	0.7032	0	0.00	0.7032	0.7032	0.7032	0
1735338420	0.7032	0	0.00	0.7032	0.7032	0.7032	0
1735252020	0.7032	-0.044	-5.89	0.7032	0.7032	0.7032	1130
1735078800	0.7472	0	0.00	0.7472	0.7472	0.7472	0
1734992400	0.7472	0	0.00	0.7472	0.7472	0.7472	0
1734733200	0.7472	0	0.00	0.7472	0.7472	0.7472	0
1734646800	0.7472	-0.0529	-6.61	0.7472	0.7472	0.7472	86823
1734560940	0.8001	-0.0201	-2.45	0.79355	0.8001	0.79355	3056
1734474360	0.8202	-0.1202	-12.78	0.8037	0.8202	0.79	6008
1734387600	0.9404	0	0.00	0.9404	0.9404	0.9404	0
1734128400	0.9404	0	0.00	0.9404	0.9404	0.9404	0
1734042000	0.9404	0	0.00	0.9404	0.9404	0.9404	0
1733955600	0.9404	0	0.00	0.9404	0.9404	0.9404	0
1733869200	0.9404	0	0.00	0.9404	0.9404	0.9404	0
1733782800	0.9404	-0.0446	-4.53	0.9466	0.9466	0.9401	12000
1733523600	0.985	0	0.00	0.985	0.985	0.985	0
1733437200	0.985	0	0.00	0.985	0.985	0.985	0
1733350800	0.985	0	0.00	0.985	0.985	0.985	0
1733264400	0.985	0	0.00	0.985	0.985	0.985	0
1733178000	0.985	0	0.00	0.985	0.985	0.985	0
1732918800	0.985	0	0.00	0.985	0.985	0.985	0
1732746000	0.985	0	0.00	0.985	0.985	0.985	0
1732659600	0.985	0	0.00	0.985	0.985	0.985	0
1732573200	0.985	0	0.00	0.985	0.985	0.985	0
1732314000	0.985	0	0.00	0.985	0.985	0.985	0
1732227600	0.985	0	0.00	0.985	0.985	0.985	0
1732141200	0.985	0	0.00	0.985	0.985	0.985	0
1732054800	0.985	0	0.00	0.985	0.985	0.985	0
1731968400	0.985	0	0.00	0.985	0.985	0.985	0
1731709200	0.985	0	0.00	0.985	0.985	0.985	0
1731622800	0.985	0	0.00	0.985	0.985	0.985	0
1731536400	0.985	0	0.00	0.985	0.985	0.985	0
1731450000	0.985	0	0.00	0.985	0.985	0.985	0
1731363600	0.985	0	0.00	0.985	0.985	0.985	0
1731104400	0.985	-0.015	-1.50	0.9525	0.985	0.945	18755
1731018540	1	0.0503	5.30	1	1	1	673
1730928300	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1730841900	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1730755500	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1730496300	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1730409900	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1730323500	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1730237100	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1730150700	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1729891500	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1729805100	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1729718700	0.9497	0	0.00	0.9497	0.9497	0.9497	0
1729632300	0.9497	-0.0384	-3.89	0.9497	0.9497	0.9497	103
1729521000	0.9881	0	0.00	0.9881	0.9881	0.9881	0

China Vanke (PK)

Xtera Communications (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관