CMOC Group Ltd (PK)【CMCLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
CMOC Group Ltd (PK) (CMCLF)
CMOC Group Ltd (PK) (CMCLF) 과거

CMOC Group Ltd (PK) (CMCLF)

0.66

-0.00565

( -0.85% )

업데이트: 23:34:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-8.33333333333	0.72	0.8256	0.5754	39837	0.6039483	CS
4	-0.1249	-15.9128551408	0.7849	0.925	0.5754	27501	0.7418228	CS
12	-0.10005	-13.1636076574	0.76005	0.925	0.5754	19685	0.7425378	CS
26	-0.3117	-32.0778017907	0.9717	1.01	0.5754	13171	0.74999321	CS
52	-0.251711	-27.6086391411	0.911711	1.09	0.5754	23582	0.89357348	CS
156	0.1365	26.0744985673	0.5235	1.09	0.31	28139	0.68669188	CS
260	0.365	123.728813559	0.295	1.09	0.257	30152	0.64652469	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.66565	0.06495	10.81	0.67395	0.7086	0.6342	2820
1744234140	0.6007	-0.00465	-0.77	0.62015	0.6581	0.6007	18276
1744147740	0.60535	0.00515	0.86	0.62715	0.6665	0.5754	10347
1744061220	0.6002	-0.0963	-13.83	0.8256	0.8256	0.6002	162552
1743802020	0.6965	-0.0503	-6.74	0.72	0.7365	0.6965	5188
1743715440	0.7468	-0.06305	-7.79	0.8264	0.835	0.7468	1200
1743629040	0.80985	-0.05385	-6.23	0.852	0.852	0.80985	6279
1743542580	0.8637	0	0.00	0.8637	0.8637	0.8637	0
1743456180	0.8637	0.0705	8.89	0.7816999	0.8637	0.7816999	50235
1743197340	0.7932	-0.0663	-7.71	0.8332	0.8332	0.7932	4726
1743110880	0.8595	-0.0164	-1.87	0.8628	0.8628	0.8593	11299
1743024540	0.8759	0.0276	3.25	0.8353	0.8759	0.8353	2245
1742938140	0.8483	0.031	3.79	0.8454	0.925	0.8454	7749
1742851200	0.8173	0.0307	3.90	0.8173	0.8173	0.8173	9800
1742592540	0.7866	-0.0134	-1.68	0.8	0.8	0.7687	54711
1742505960	0.8	0.0061	0.77	0.8225	0.845	0.8	1875
1742419200	0.7939	-0.0268	-3.27	0.8189999	0.845	0.7939	853
1742333400	0.8207	-0.0093	-1.12	0.8001	0.83	0.7951	12190
1742246400	0.83	0.0043	0.52	0.80195	0.83	0.80195	108990
1741987680	0.8257	0.02305	2.87	0.7849	0.8257	0.7849	51184
1741901340	0.80265	0.03365	4.38	0.8257	0.8257	0.80265	1630
1741814940	0.769	-0.03692	-4.58	0.8257	0.8257	0.769	962
1741728480	0.80592	-0.04308	-5.07	0.7952	0.80592	0.7952	1597
1741641600	0.849	0.0887	11.67	0.81	0.849	0.81	17600
1741386000	0.7603	0.0103	1.37	0.7603	0.7603	0.7603	1812
1741300140	0.75	0.04175	5.89	0.74	0.75	0.74	250000
1741213440	0.70825	0.01385	1.99	0.6685	0.7485	0.6685	13292
1741126800	0.6944	0.0623	9.86	0.6795	0.7195	0.6795	1339
1741040760	0.6321	-0.0385	-5.74	0.7	0.7	0.6321	22003
1740781260	0.6706	-0.038	-5.36	0.67405	0.67405	0.6706	3271
1740695280	0.7086	0	0.00	0.7086	0.7086	0.7086	0
1740608880	0.7086	0	0.00	0.7086	0.7086	0.7086	0
1740522480	0.7086	-0.0026	-0.37	0.7086	0.7086	0.7086	2918
1740435600	0.7112	-0.01305	-1.80	0.71185	0.7497	0.702638	3312
1740176400	0.7242499	0.0226499	3.23	0.768	0.768	0.6886	11310
1740090480	0.7016	-0.0263	-3.61	0.7067	0.71	0.7016	40770
1740003960	0.7279	-0.0353	-4.63	0.7255	0.7655	0.7255	6802
1739917740	0.7632	-0.0413	-5.13	0.7695	0.7695	0.6859	8340
1739572020	0.8045	0.0580501	7.78	0.8045	0.8045	0.8045	500
1739485320	0.7464499	-0.02215	-2.88	0.7465	0.7465	0.7073	3245
1739398920	0.7685999	-0.01345	-1.72	0.747501	0.8085	0.74105	24134
1739312940	0.78205	-0.00705	-0.89	0.81	0.81	0.78205	2030
1739226000	0.7891	0.0053501	0.68	0.7702	0.7901	0.7702	3162
1738967160	0.7837499	0.0258499	3.41	0.7837499	0.7837499	0.7837499	16180
1738880400	0.7579	0.01615	2.18	0.7584999	0.7985	0.7579	11839
1738794000	0.74175	-0.0324	-4.19	0.74175	0.76	0.74175	6164
1738708080	0.77415	0.07625	10.93	0.7328	0.79	0.7328	10081
1738621740	0.6979	-0.03655	-4.98	0.73525	0.74175	0.6979	8558
1738362000	0.73445	-0.03305	-4.31	0.73725	0.7449	0.73445	6489
1738276080	0.7675	0.0615	8.71	0.75	0.795	0.735	22256
1738189740	0.706	-0.03225	-4.37	0.7923	0.7923	0.706	24786
1738103280	0.73825	-0.01175	-1.57	0.7318	0.76	0.7318	11774
1738016820	0.75	-0.0234	-3.03	0.76	0.77	0.75	2061
1737757440	0.7734	0.0249501	3.33	0.8133	0.8133	0.7734	12302
1737671220	0.7484499	0.0037499	0.50	0.7461	0.7484499	0.7461	2636
1737584640	0.7447	0.0553	8.02	0.73714	0.7828	0.72	3299
1737498540	0.6894	-0.07065	-9.30	0.7287	0.768	0.6894	1500
1737152880	0.76005	0.07565	11.05	0.76005	0.76005	0.76005	186
1737066420	0.6844	0.0073	1.08	0.6844	0.6844	0.6844	4000
1736979720	0.6771	-0.0557	-7.60	0.7487	0.7567	0.6771	12086
1736893380	0.7328	0.00155	0.21	0.73	0.7328	0.73	9683
1736806800	0.73125	-0.03375	-4.41	0.6888	0.7317	0.6888	5780

Soge_spx.x_mf77

Credit Acceptance

Otis Gallery (GM)

GMO Payment Gateway (PK)

Liberty Broadband

Hanstone Gold Capital (PK)

Sherwood Corporation Tha... (GM)

Thanachart Capital Public (PK)

JVCKenwood (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관