Cytta Corporation (QB)【CYCA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Cytta Corporation (QB) (CYCA)
Cytta Corporation (QB) (CYCA) 과거

Cytta Corporation (QB) (CYCA)

0.0285

0.00

(0.00%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-3.38983050847	0.0295	0.0328	0.027	93109	0.029696	CS
4	0.00575	25.2747252747	0.02275	0.035	0.022	106618	0.02675291	CS
12	0.0005	1.78571428571	0.028	0.035	0.02	142875	0.02496353	CS
26	0.0008	2.8880866426	0.0277	0.0367	0.0192	122729	0.0242608	CS
52	-0.0015	-5	0.03	0.04	0.017	189548	0.02558825	CS
156	-0.2365	-89.2452830189	0.265	0.318	0.0104	172325	0.06261601	CS
260	0.006	26.6666666667	0.0225	0.53	0.0104	141763	0.08873893	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	0.0285	0.0007	2.52	0.0328	0.0328	0.027	45020
1739917620	0.0278	0	0.00	0.0278	0.0278	0.0278	0
1739572020	0.0278	-0.0022	-7.33	0.0289	0.0289	0.0278	7903
1739485320	0.03	0.0005	1.69	0.0295	0.0317	0.0295	226405
1739398920	0.0295	0.00215	7.86	0.029	0.0295	0.029	127783
1739312940	0.02735	-0.00025	-0.91	0.02735	0.02735	0.02735	3000
1739226000	0.0276	-0.0014	-4.83	0.029175	0.035	0.0276	139368
1738967160	0.029	0.000168	0.58	0.02865	0.029	0.028275	56000
1738880400	0.028832	0.000332	1.16	0.02788	0.028832	0.02788	23050
1738794000	0.0285	0	0.00	0.029	0.029	0.0285	98000
1738708080	0.0285	0.0026601	10.29	0.0267	0.0285	0.02355	240380
1738621740	0.0258399	0.0005199	2.05	0.02555	0.0266	0.02555	30000
1738362000	0.02532	0.00032	1.28	0.025	0.0265	0.0223	437523
1738276080	0.025	0.000725	2.99	0.02258	0.025	0.02258	50000
1738189740	0.024275	0.002275	10.34	0.0245	0.0245	0.024275	10799
1738103280	0.022	-0.000665	-2.93	0.022	0.025	0.022	140118
1738016820	0.022665	-0.001935	-7.87	0.024	0.0252	0.022	124980
1737757440	0.0246	0.0026	11.82	0.02275	0.0246	0.02275	52169
1737671040	0.022	0	0.00	0.022	0.022	0.022	0
1737584640	0.022	-0.001	-4.35	0.022	0.022	0.022	20567
1737498540	0.023	0.00095	4.31	0.02281	0.023	0.022	34100
1737152880	0.02205	5.0E-5	0.23	0.0228	0.0228	0.02205	19500
1737066420	0.022	0	0.00	0.0221	0.023	0.022	44000
1736979720	0.022	-5.0E-5	-0.23	0.022	0.02265	0.022	29400
1736893380	0.02205	-0.00095	-4.13	0.02275	0.023	0.02205	8569
1736806800	0.023	3.5E-5	0.15	0.023	0.023	0.022	45431
1736548140	0.022965	0	0.00	0.022965	0.022965	0.022965	0
1736375340	0.022965	-0.003035	-11.67	0.0235	0.02356	0.022965	55667
1736288940	0.026	0.001	4.00	0.02428	0.026	0.02428	15000
1736202180	0.025	0	0.00	0.025	0.025	0.025	0
1735942980	0.025	0.001	4.17	0.026	0.026	0.022	289999
1735856700	0.024	0.0018	8.11	0.0214	0.02485	0.0214	34900
1735683960	0.0222	-0.00175	-7.31	0.026	0.026375	0.0222	138246
1735597740	0.02395	0.00045	1.91	0.0235	0.026	0.022	252728
1735338420	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1735252020	0.0235	0.0014	6.33	0.0235	0.0235	0.0235	750
1735078200	0.0221	-0.0019	-7.92	0.023905	0.023905	0.0221	10334
1734992400	0.024	0.0009	3.90	0.024	0.024	0.02305	61020
1734733200	0.0231	-0.0019	-7.60	0.02355	0.024855	0.0231	12800
1734646800	0.025	0.000675	2.77	0.0245	0.025	0.02375	124400
1734560940	0.024325	-0.000175	-0.71	0.0225	0.024325	0.0225	247100
1734474360	0.0245	0.002	8.89	0.0317	0.0317	0.0215799	85333
1734388140	0.0225	0.0025	12.50	0.0201	0.0226	0.0201	157531
1734128940	0.02	0	0.00	0.0225	0.0225	0.02	611383
1734042480	0.02	-0.00543	-21.35	0.02445	0.025	0.02	577063
1733955900	0.02543	-0.00357	-12.31	0.0295	0.0295	0.0227	556855
1733869200	0.029	0.0002	0.69	0.029475	0.03	0.028	493074
1733782800	0.0288	0.0018	6.67	0.0317	0.0317	0.027	295124
1733523600	0.027	0.001675	6.61	0.0251	0.027	0.0246499	247455
1733437500	0.025325	-0.000775	-2.97	0.026	0.026	0.025145	32334
1733350980	0.0261	0.00025	0.97	0.0259	0.02645	0.0258	167650
1733264700	0.02585	0.00185	7.71	0.025595	0.0259	0.025595	93500
1733178180	0.024	-0.005	-17.24	0.0317	0.0317	0.024	253975
1732918200	0.029	0.00109	3.91	0.028	0.029	0.02695	172579
1732746540	0.02791	0.00031	1.12	0.0277	0.02791	0.0277	20000
1732660140	0.0276	0.0023	9.09	0.02615	0.0276	0.026065	104863
1732573560	0.0253	0.0013	5.42	0.024	0.02615	0.024	14630
1732314000	0.024	0.00085	3.67	0.0213	0.024	0.0203	75000
1732227900	0.02315	-0.00085	-3.54	0.0221	0.02315	0.0221	16000
1732141740	0.024	0	0.00	0.025	0.025	0.024	252400

Guangdong Development Fund

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관