Fosun International Ltd (PK)【FOSUY】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
Fosun International Ltd (PK) (FOSUY)
Fosun International Ltd (PK) (FOSUY) 과거

Fosun International Ltd (PK) (FOSUY)

13.20

0.00

(0.00%)

마감 21 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.05	-7.36842105263	14.25	14.25	13.2	409	13.80889908	DR
4	-1.4175	-9.69728065675	14.6175	14.6175	13.2	539	13.84235458	DR
12	-0.6	-4.34782608696	13.8	16.65	12.45	939	14.23162505	DR
26	0.22	1.69491525424	12.98	16.65	12.45	1010	14.05759011	DR
52	-1.15	-8.01393728223	14.35	16.65	12.45	856	14.0061349	DR
156	-13.34	-50.2637528259	26.54	28.44	12.45	570	15.15878463	DR
260	-18.43	-58.2674675941	31.63	41.63	12.45	491	18.41356682	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	13.2	-0.5	-3.65	13.2	13.2	13.2	198
1739917740	13.7	-0.5	-3.52	13.7	13.7	13.7	923
1739572020	14.2	-0.05	-0.35	14.2	14.2	14.2	113
1739485320	14.25	0.53	3.86	14.25	14.25	14.25	401
1739399340	13.72	0	0.00	13.72	13.72	13.72	0
1739312940	13.72	-0.01	-0.04	13.72	13.72	13.72	184
1739226360	13.725	0	0.00	13.725	13.725	13.725	0
1738967160	13.725	0	0.00	13.725	13.725	13.725	1918
1738880400	13.725	-0.4	-2.80	13.725	13.725	13.725	333
1738794240	14.12	0	0.00	14.12	14.12	14.12	0
1738707840	14.12	0	0.00	14.12	14.12	14.12	0
1738621440	14.12	0	0.00	14.12	14.12	14.12	0
1738362240	14.12	0	0.00	14.12	14.12	14.12	0
1738275840	14.12	0	0.00	14.12	14.12	14.12	0
1738189440	14.12	0	0.00	14.12	14.12	14.12	0
1738103040	14.12	0	0.00	14.12	14.12	14.12	0
1738016640	14.12	0	0.00	14.12	14.12	14.12	0
1737757440	14.12	-0.5	-3.40	14.12	14.12	14.12	526
1737671220	14.6175	0.96	6.99	14.6175	14.6175	14.6175	252
1737584640	13.6625	-0.2	-1.42	13.6625	13.6625	13.6625	359
1737498480	13.86	0	0.00	13.86	13.86	13.86	0
1737152880	13.86	0.26	1.91	13.4	13.86	13.4	1299
1737066420	13.6	0.1	0.74	13.6	13.6	13.6	1162
1736979720	13.5	0.18	1.35	14	14	13.5	1398
1736893200	13.32	0	0.00	13.32	13.32	13.32	0
1736806800	13.32	-0.01	-0.08	12.885	13.32	12.885	3667
1736547720	13.33	0.88	7.07	13.33	13.33	13.33	415
1736375340	12.45	-2.36	-15.95	12.45	12.45	12.45	174
1736288940	14.8125	-0.4	-2.65	12.45	15.6	12.45	4789
1736202000	15.215	0	0.00	15.215	15.215	15.215	0
1735942800	15.215	0	0.00	15.215	15.215	15.215	0
1735856400	15.215	0	0.00	15.215	15.215	15.215	0
1735683600	15.215	0	0.00	15.215	15.215	15.215	0
1735597200	15.215	0	0.00	15.215	15.215	15.215	0
1735338000	15.215	0	0.00	15.215	15.215	15.215	0
1735251600	15.215	0	0.00	15.215	15.215	15.215	0
1735078800	15.215	0	0.00	15.215	15.215	15.215	0
1734992400	15.215	-1.43	-8.62	15.2	15.215	14.96	441
1734733200	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1734646800	16.649999	0.42	2.59	16.649999	16.649999	16.649999	840
1734560940	16.23	1.33	8.93	15.4	16.23	15.4	347
1734474360	14.9	1.66	12.54	14.9	14.9	14.9	202
1734388140	13.24	-0.66	-4.73	15.1	15.1	13.24	477
1734128400	13.8975	0	0.00	13.8975	13.8975	13.8975	0
1734042000	13.8975	0	0.00	13.8975	13.8975	13.8975	0
1733955600	13.8975	0	0.00	13.8975	13.8975	13.8975	0
1733869200	13.8975	-1.65	-10.63	14.4	14.4	13.8975	677
1733782800	15.55	0.15	0.97	16.235	16.235	15.55	1248
1733523780	15.4	0	0.00	15.4	15.4	15.4	0
1733437380	15.4	0	0.00	15.4	15.4	15.4	0
1733350980	15.4	1.79	13.15	13.8	15.4	13.8	1144
1733264940	13.6105	0	0.00	13.6105	13.6105	13.6105	0
1733178540	13.6105	0	0.00	13.6105	13.6105	13.6105	0
1732919340	13.6105	0	0.00	13.6105	13.6105	13.6105	0
1732746540	13.6105	0	0.00	13.6105	13.6105	13.6105	0
1732660140	13.6105	-0.72	-5.03	13.6105	13.6105	13.6105	1206
1732573560	14.331	0.15	1.03	14.331	14.331	14.331	772
1732314000	14.185	0	0.00	14.185	14.185	14.185	0
1732227600	14.185	0	0.00	14.185	14.185	14.185	0
1732141200	14.185	0	0.00	14.185	14.185	14.185	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관