CooTek Cayman Inc (PK)【CTKYY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
CooTek Cayman Inc (PK) (CTKYY)
CooTek Cayman Inc (PK) (CTKYY) 과거

CooTek Cayman Inc (PK) (CTKYY)

0.017

0.00

( 0.00% )

업데이트: 23:30:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.023	-57.5	0.04	0.04	0.0157	2228	0.01696596	DR
4	-0.0142	-45.5128205128	0.0312	0.101	0.0152	22266	0.02273765	DR
12	0.0059	53.1531531532	0.0111	0.3	0.0111	8344	0.02787164	DR
26	0.0116	214.814814815	0.0054	0.3	0.0054	8701	0.03971872	DR
52	-0.0931	-84.5594913715	0.1101	0.3	0.002	8855	0.07508984	DR
156	-0.001	-5.55555555556	0.018	0.63	0.0012	9077	0.20105792	DR
260	-0.001	-5.55555555556	0.018	0.63	0.0012	9077	0.20105792	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.017	0.0013	8.28	0.02	0.02	0.017	5900
1732573560	0.0157	-0.0013	-7.65	0.0157	0.0157	0.0157	175
1732314000	0.017	0.0018	11.84	0.04	0.04	0.017	609
1732227840	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1732141440	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1732055040	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1731968640	0.0152	-0.0061	-28.64	0.0152	0.0152	0.0152	587
1731709260	0.0213	0	0.00	0.0244	0.0244	0.0213	4286
1731622800	0.0213	0.0003	1.43	0.0213	0.0213	0.0213	1052
1731536760	0.021	-0.0016	-7.08	0.0221	0.0221	0.021	111935
1731450000	0.0226	0	0.00	0.0226	0.0226	0.0226	0
1731363600	0.0226	-0.0024	-9.60	0.0157	0.03	0.0157	703
1731104400	0.025	0.0006	2.46	0.025	0.0303	0.0244	113197
1731018480	0.0244	0	0.00	0.0244	0.0244	0.0244	0
1730932080	0.0244	0	0.00	0.0244	0.0244	0.0244	0
1730845680	0.0244	0.0034	16.19	0.0244	0.0244	0.0244	132
1730755380	0.021	0	0.00	0.021	0.021	0.021	0
1730496180	0.021	0	0.00	0.021	0.021	0.021	0
1730409780	0.021	0	0.00	0.0312	0.101	0.021	6349
1730323680	0.021	0	0.00	0.021	0.021	0.021	0
1730237280	0.021	0	0.00	0.021	0.021	0.021	187
1730150880	0.021	0.0009	4.48	0.021	0.021	0.021	487
1729891500	0.0201	0.0057	39.58	0.0201	0.0201	0.0201	878
1729805160	0.0144	-0.0226	-61.08	0.0144	0.0144	0.0144	1170
1729718940	0.037	-0.001	-2.63	0.039	0.039	0.037	13921
1729632300	0.038	-0.001	-2.56	0.038	0.038	0.038	293
1729545600	0.039	-0.0001	-0.26	0.039	0.039	0.039	1021
1729286400	0.0391	0.0001	0.26	0.0391	0.0391	0.0391	2530
1729200000	0.039	-0.003	-7.14	0.039	0.0695	0.039	829
1729113960	0.042	-0.0005	-1.18	0.0425	0.0425	0.042	12266
1729027680	0.0425	0	0.00	0.05	0.05	0.0425	4086
1728941220	0.0425	-0.0075	-15.00	0.042	0.0455	0.042	35942
1728681900	0.05	0.012	31.58	0.05	0.05	0.05	122
1728595560	0.038	-0.008	-17.39	0.046	0.046	0.038	6654
1728508800	0.046	0	0.00	0.046	0.046	0.046	113
1728422400	0.046	0	0.00	0.046	0.046	0.046	0
1728336000	0.046	0	0.00	0.22	0.22	0.046	1214
1728077220	0.046	0	0.00	0.046	0.046	0.046	142
1727990940	0.046	0	0.00	0.046	0.046	0.046	0
1727904540	0.046	0	0.00	0.046	0.046	0.046	0
1727818140	0.046	0.001	2.22	0.046	0.046	0.046	209
1727731380	0.045	0.0005	1.12	0.046	0.046	0.045	4330
1727472600	0.0445	0	0.00	0.0445	0.0445	0.0445	0
1727386200	0.0445	0	0.00	0.0445	0.15	0.0445	6445
1727299200	0.0445	0.0015001	3.49	0.0111	0.0445	0.0111	339
1727212800	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	271
1727126400	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1726867200	0.0429999	0	0.00	0.0509999	0.0509999	0.0429999	577
1726781340	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1726694940	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1726608540	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1726522140	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1726262940	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	264
1726176540	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	308
1726090140	0.0429999	0.0004999	1.18	0.0429999	0.0429999	0.0429999	634
1726003500	0.0425	0	0.00	0.0425	0.0425	0.0425	266
1725917160	0.0425	0	0.00	0.3	0.3	0.0425	923
1725657840	0.0425	0	0.00	0.0425	0.0425	0.0425	0
1725571440	0.0425	0.0005	1.19	0.0425	0.0425	0.0425	347
1725485040	0.042	-0.0005	-1.18	0.0111	0.042	0.0111	407
1725398880	0.0425	0.0015	3.66	0.116	0.116	0.0425	16873
1725053340	0.041	0	0.00	0.041	0.041	0.041	0
1724966940	0.041	0	0.00	0.041	0.041	0.041	0
1724880540	0.041	0	0.00	0.041	0.041	0.041	0
1724794140	0.041	0	0.00	0.041	0.041	0.041	0

CooTek Cayman (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관