Li Ning Company Ltd (PK)【LNNGY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Li Ning Company Ltd (PK) (LNNGY)
Li Ning Company Ltd (PK) (LNNGY) 과거

Li Ning Company Ltd (PK) (LNNGY)

50.22

0.12

(0.24%)

마감 22 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.02	6.39830508475	47.2	52.46	46.77	7674	49.06286073	DR
4	-3.79	-7.01721903351	54.01	55.05	46.3001	18734	50.01984879	DR
12	-1.735	-3.33942835146	51.955	60	46.3001	12399	51.67332267	DR
26	0.2726	0.54577415441	49.9474	68.58	39.26	15839	49.47808098	DR
52	1.66	3.41845140033	48.56	79.2799	39.26	14241	54.03194204	DR
156	-211.7399	-80.8291269007	261.9599	269.15	39.26	12398	119.8242415	DR
260	-22.37	-30.8169169307	72.59	349.33	39.26	11792	148.48177701	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737498540	50.22	0.12	0.24	48.58	52.46	48.58	15466
1737152880	50.1	0.76	1.54	48.47	51.13	48	7025
1737066420	49.34	0.18	0.37	49.69	49.69	48.99	7552
1736979720	49.16	1.15	2.40	46.77	50.41	46.77	6601
1736893380	48.01	1.15	2.45	47.2	50.0399	47.2	9517
1736806800	46.86	0.03	0.06	46.3001	47.605	46.3001	24241
1736547720	46.83	-5.9	-11.19	49.4499	49.4499	46.8	69639
1736375340	52.73	0.85	1.64	53.07	53.0799	52.035	28458
1736288940	51.88	0.86	1.69	51.41	52.6	51.41	59141
1736202360	51.02	0.26	0.50	51.815	53.0799	50.55	40693
1735942980	50.765	-0.1	-0.19	48.61	50.94	48.61	7681
1735856700	50.86	-0.95	-1.83	50.6812	51.83	48.6	10027
1735683960	51.81	-0.4	-0.77	52.84	52.84	50.9301	5783
1735597740	52.21	-0.88	-1.66	52.52	54.5699	50.47	6606
1735338000	53.09	-0.77	-1.43	53.199	53.28	52.96	4774
1735252020	53.86	-0.2	-0.37	54.3	55.05	53.65	9404
1735078200	54.06	0.71	1.33	54.01	54.4	54.01	2608
1734992400	53.35	-1.04	-1.91	51.2	53.48	51.2	13264
1734733200	54.39	1.41	2.66	51.75	55.95	51.75	10419
1734646800	52.98	0.57	1.09	53	53.93	51.63	8705
1734560940	52.41	-2.49	-4.53	53.5	54.96	52.37	15697
1734474360	54.8972	1.76	3.31	52.1401	54.99	52.1401	9860
1734388140	53.14	-1.33	-2.44	55.78	55.78	53.06	11464
1734128940	54.47	-1.11	-2.00	52.53	56.79	52.53	7312
1734042480	55.58	0.49	0.89	56.5	56.5	54.78	11835
1733955900	55.09	-0.93	-1.66	53.1	55.95	53.1	9679
1733869200	56.02	-3.1	-5.24	57.685	57.99	56.02	10964
1733782800	59.12	6.23	11.78	55.62	60	55.62	16142
1733523600	52.89	0.99	1.91	55.4199	55.4199	52.78	9325
1733437500	51.9	-0.03	-0.06	53.5999	53.6	51.54	12683
1733350980	51.93	-1.27	-2.39	52.5	52.5	51.83	20259
1733264700	53.2	0.7	1.33	52.494	54.73	52.0873	6992
1733178180	52.5	-0.09	-0.17	50.3901	54.49	50.3901	12998
1732918200	52.587	1.13	2.20	51.405	52.66	50.93	4638
1732746540	51.455	2.17	4.40	49.52	51.77	49.52	7615
1732660140	49.285	-0.86	-1.71	48.7601	51.4	48.76	9585
1732573560	50.14	0.03	0.06	51.74	51.74	49.58	14381
1732314000	50.11	-2.01	-3.86	49.182	52.57	49.182	7024
1732227900	52.12	0.48	0.93	52.23	52.48	51.75	6043
1732141740	51.64	0.65	1.27	52.315	52.315	51.63	8529
1732054800	50.99	-0.75	-1.45	53.08	53.08	50.96	12126
1731968640	51.74	-0.01	-0.02	50.6	51.97	50.6	11974
1731709260	51.75	-0.04	-0.08	51.51	51.8963	49.5	17794
1731622800	51.79	-0.89	-1.69	51.975	52.33	51.5	9834
1731536760	52.68	0.64	1.23	54.38	54.38	52.435	7974
1731450480	52.04	-2.27	-4.18	50.89	52.96	50.89	6012
1731363600	54.31	0.64	1.19	54.55	54.55	53.939	5408
1731104400	53.67	-4.55	-7.82	55.045	55.9225	53.54	9993
1731018540	58.22	5.11	9.61	58.045	59.03	55.55	8569
1730931600	53.115	-1.52	-2.77	55.26	55.26	51.55	7295
1730845680	54.63	3.38	6.60	55.11	55.29	54.0735	7990
1730759160	51.25	0.48	0.95	49.71	53.19	49.71	5731
1730496420	50.77	-0.73	-1.42	52.175	52.175	50.59	5078
1730409780	51.5	0.38	0.74	53	53	50.4	10209
1730323500	51.12	-0.27	-0.53	53.1599	53.1599	50.945	6847
1730237280	51.39	-1	-1.91	51.955	52.31	51.39	3933
1730150880	52.39	1.85	3.66	51.93	52.71	51.755	7885
1729891500	50.5395	1.26	2.56	51.54	51.54	50.0001	4980
1729805160	49.28	0.95	1.96	50.08	50.08	49.0413	123597
1729718940	48.335	-3.39	-6.54	47.24	50.79	47.24	9781
1729632300	51.72	0.87	1.71	52.06	52.83	51.42	10040

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관