China Construction Bank (PK)【CICHF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
China Construction Bank (PK) (CICHF)
China Construction Bank (PK) (CICHF) 과거

China Construction Bank (PK) (CICHF)

0.85885

0.00

(0.00%)

마감 07 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.007591	0.891738002183	0.851259	0.85885	0.812	45402	0.84805501	CS
4	0.0468	5.76319192168	0.81205	0.85885	0.8084	31138	0.83760899	CS
12	0.0616	7.72656005017	0.79725	0.86	0.72494	81809	0.83385409	CS
26	0.18885	28.1865671642	0.67	0.86	0.6501	97834	0.7837039	CS
52	0.22085	34.6159874608	0.638	0.86	0.5959	116610	0.74894624	CS
156	0.12885	17.6506849315	0.73	0.86	0.5	84142	0.67346779	CS
260	0.06135	7.69278996865	0.7975	0.9988	0.5	122461	0.72425028	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741299840	0.85885	0	0.00	0.85885	0.85885	0.85885	0
1741213440	0.85885	0.04685	5.77	0.85885	0.85885	0.85885	5942
1741126800	0.812	-0.039259	-4.61	0.846	0.846	0.812	12265
1741040460	0.851259	0	0.00	0.851259	0.851259	0.851259	0
1740781260	0.851259	0.011259	1.34	0.851259	0.851259	0.851259	118000
1740695340	0.84	0	0.00	0.84	0.84	0.84	0
1740608940	0.84	0	0.00	0.84	0.84	0.84	0
1740522540	0.84	0	0.00	0.84	0.84	0.84	0
1740436140	0.84	0	0.00	0.84	0.84	0.84	0
1740176940	0.84	0	0.00	0.84	0.84	0.84	0
1740090540	0.84	0	0.00	0.84	0.84	0.84	0
1740004140	0.84	0	0.00	0.84	0.84	0.84	0
1739917740	0.84	0	0.00	0.84	0.84	0.84	636
1739571720	0.84	0	0.00	0.84	0.84	0.84	0
1739485320	0.84	0.0316	3.91	0.84	0.84	0.84	23677
1739398920	0.8084	-0.00365	-0.45	0.8442	0.85	0.8084	3463
1739312400	0.81205	0	0.00	0.81205	0.81205	0.81205	0
1739226000	0.81205	0	0.00	0.81205	0.81205	0.81205	0
1738966800	0.81205	0	0.00	0.81205	0.81205	0.81205	0
1738880400	0.81205	0.03845	4.97	0.81205	0.81205	0.81205	53985
1738794000	0.7736	0.0054	0.70	0.8078999	0.8118	0.7736	13085
1738708140	0.7682	0	0.00	0.7682	0.7682	0.7682	0
1738621740	0.7682	-0.0818	-9.62	0.7682	0.7682	0.7682	1350
1738362480	0.85	0	0.00	0.85	0.85	0.85	0
1738276080	0.85	0	0.00	0.85	0.85	0.85	0
1738189680	0.85	0	0.00	0.85	0.85	0.85	0
1738103280	0.85	0.0592001	7.49	0.7909	0.85	0.7909	200
1738016640	0.7907999	0	0.00	0.7907999	0.7907999	0.7907999	0
1737757440	0.7907999	-0.01155	-1.44	0.8128	0.8128	0.7756	8747
1737671220	0.80235	0.01375	1.74	0.80235	0.80235	0.80235	2000
1737584640	0.7886	0.0375	4.99	0.7824	0.7886	0.7501	29389
1737498480	0.7511	0	0.00	0.7511	0.7511	0.7511	0
1737152880	0.7511	-0.0089	-1.17	0.77	0.77	0.7511	29092
1737066420	0.76	0.0218	2.95	0.76	0.76	0.76	6040
1736979720	0.7382	0.01326	1.83	0.7685999	0.7874	0.7382	37071
1736893320	0.72494	0	0.00	0.72494	0.72494	0.72494	0
1736806920	0.72494	0	0.00	0.72494	0.72494	0.72494	0
1736547720	0.72494	-0.04806	-6.22	0.75	0.755	0.72494	281660
1736375340	0.773	-0.02366	-2.97	0.773	0.773	0.773	13300
1736288940	0.79666	-0.01334	-1.65	0.76	0.79666	0.76	13200
1736202360	0.81	0.0736	9.99	0.81	0.81	0.81	1000
1735942980	0.7364	-0.0811	-9.92	0.7362	0.7778	0.7362	18460
1735856700	0.8175	-0.0425	-4.94	0.8175	0.8175	0.8175	500
1735684140	0.86	0	0.00	0.86	0.86	0.86	0
1735597740	0.86	0.0173	2.05	0.79	0.86	0.79	1689300
1735337400	0.8427	0	0.00	0.8427	0.8427	0.8427	0
1735251000	0.8427	0	0.00	0.8427	0.8427	0.8427	0
1735078200	0.8427	0.0527	6.67	0.83	0.8427	0.83	8650
1734992400	0.79	0	0.00	0.79	0.79	0.79	0
1734733200	0.79	-0.0274	-3.35	0.7612	0.8199999	0.7612	8839
1734647340	0.8174	0	0.00	0.8174	0.8174	0.8174	0
1734560940	0.8174	0.01805	2.26	0.8174	0.8174	0.8174	128
1734474360	0.79935	0.03495	4.57	0.79935	0.79935	0.79935	701
1734388140	0.7644	-0.0456	-5.63	0.7644	0.7644	0.7644	900
1734128940	0.81	0.01275	1.60	0.81	0.81	0.81	72550
1734042480	0.79725	0.01725	2.21	0.79725	0.79725	0.79725	141
1733955600	0.78	0	0.00	0.78	0.78	0.78	0
1733869200	0.78	-0.02	-2.50	0.79	0.79	0.78	17000
1733754600	0.8	0	0.00	0.8	0.8	0.8	0

China Construction Bank (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관