Haidilao International Holding Ltd (PK)【HDALF】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
Haidilao International Holding Ltd (PK) (HDALF)
Haidilao International Holding Ltd (PK) (HDALF) 과거

Haidilao International Holding Ltd (PK) (HDALF)

2.305

-0.305

(-11.69%)

마감 31 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	2.305	0	0	0	CS
4	0.19	8.98345153664	2.115	2.61	2.115	13216	2.13615755	CS
12	0.335	17.0050761421	1.97	2.61	1.77	5307	2.06135375	CS
26	0.255	12.4390243902	2.05	2.67	1.77	7388	2.11362794	CS
52	-0.135	-5.53278688525	2.44	2.69	1.3	7652	1.89077951	CS
156	0.3645	18.7838186035	1.9405	3.26	1.3	5159	1.9665866	CS
260	-1.553	-40.2540176257	3.858	11	1.3	5238	3.10193517	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197340	2.305	-0.31	-11.69	2.305	2.305	2.305	900
1743111000	2.61	0	0.00	2.61	2.61	2.61	0
1743024600	2.61	0	0.00	2.61	2.61	2.61	0
1742938200	2.61	0	0.00	2.61	2.61	2.61	0
1742851800	2.61	0	0.00	2.61	2.61	2.61	0
1742592600	2.61	0	0.00	2.61	2.61	2.61	0
1742506200	2.61	0	0.00	2.61	2.61	2.61	0
1742419800	2.61	0	0.00	2.61	2.61	2.61	0
1742333400	2.61	0.39	17.67	2.61	2.61	2.61	100
1742246400	2.218	0.1	4.62	2.25	2.3	2.218	10400
1741987200	2.12	0	0.00	2.12	2.12	2.12	0
1741900800	2.12	0	0.00	2.12	2.12	2.12	0
1741814400	2.12	0	0.00	2.12	2.12	2.12	0
1741728000	2.12	0	0.00	2.12	2.12	2.12	0
1741641600	2.12	0	0.00	2.12	2.12	2.12	10000
1741386540	2.12	0	0.00	2.12	2.12	2.12	0
1741300140	2.12	0	0.24	2.1349999	2.136	2.12	45474
1741213200	2.115	0	0.00	2.115	2.115	2.115	0
1741126800	2.115	-0.23	-9.62	2.115	2.115	2.115	105
1741040940	2.34	0	0.00	2.34	2.34	2.34	0
1740781740	2.34	0	0.00	2.34	2.34	2.34	0
1740695340	2.34	0.36	18.18	2.1	2.34	2.1	6200
1740608880	1.98	0	0.00	1.98	1.98	1.98	0
1740522480	1.98	0.03	1.54	1.98	1.98	1.98	250
1740435600	1.95	0.05	2.63	1.95	1.95	1.95	15000
1740176400	1.9	-0.12	-5.71	1.9	1.9	1.9	100
1740090420	2.015	0	0.00	2.015	2.015	2.015	0
1740004020	2.015	0	0.00	2.015	2.015	2.015	0
1739917620	2.015	0	0.00	2.015	2.015	2.015	0
1739572020	2.015	0.04	2.03	2.015	2.015	2.015	100
1739485320	1.975	0	0.00	1.975	1.975	1.975	0
1739398920	1.975	0.03	1.67	2.075	2.075	1.975	15500
1739312940	1.9426	0.08	4.44	1.9426	1.9426	1.9426	1250
1739226000	1.86	0	0.00	1.86	1.86	1.86	0
1738966800	1.86	0	0.00	1.86	1.86	1.86	0
1738880400	1.86	-0.14	-7.00	1.86	1.86	1.86	325
1738794540	2	0	0.00	2	2	2	0
1738708140	2	0	0.00	2	2	2	0
1738621740	2	0.1	5.26	2	2	2	500
1738362000	1.9	0.05	2.70	1.9	1.9	1.9	1000
1738276020	1.85	0	0.00	1.85	1.85	1.85	0
1738189620	1.85	0	0.00	1.85	1.85	1.85	0
1738103220	1.85	0	0.00	1.85	1.85	1.85	0
1738016820	1.85	0	0.00	1.85	1.85	1.85	0
1737757620	1.85	0	0.00	1.85	1.85	1.85	0
1737671220	1.85	0.02	1.09	1.85	1.85	1.85	5882
1737584640	1.83	0.01	0.27	1.83	1.83	1.83	5464
1737498540	1.825	0.05	3.11	1.825	1.825	1.825	500
1737152400	1.77	0	0.00	1.77	1.77	1.77	0
1737066000	1.77	0	0.00	1.77	1.77	1.77	0
1736979600	1.77	0	0.00	1.77	1.77	1.77	0
1736893200	1.77	0	0.00	1.77	1.77	1.77	0
1736806800	1.77	-0.09	-4.94	1.77	1.77	1.77	300
1736547720	1.862	-0.24	-11.33	1.862	1.862	1.862	2000
1736375340	2.1	0	0.00	2.1	2.1	2.1	0
1736288940	2.1	0.1	5.00	2.1	2.1	2.1	100
1736202360	2	0.03	1.52	2	2	2	1000
1735942980	1.97	-0.23	-10.45	1.97	1.97	1.97	500
1735856940	2.2	0	0.00	2.2	2.2	2.2	0
1735684140	2.2	0	0.00	2.2	2.2	2.2	0

Brookfield Office Proper... (GM)

Bnp Paribas Issuance

Financial Select Sector ...

BNP Paribas Issuance

PHLX Australian Dollar

China Yangtze A

Bankers It.8%23

Goliath Resources (QB)

Quest Critical Metals (PK)

Otis Gallery (GM)

Isuzu Motors (PK)

Far East Consortium (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관