Tsingtao Brewery Ltd (PK)【TSGTY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Tsingtao Brewery Ltd (PK) (TSGTY)
Tsingtao Brewery Ltd (PK) (TSGTY) 과거

Tsingtao Brewery Ltd (PK) (TSGTY)

31.20

0.19

(0.61%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8	-2.5	32	32.2	30.42	496	30.67744624	DR
4	-2.635	-7.78779370474	33.835	35.19	30.42	955	33.22731857	DR
12	-2.75	-8.10014727541	33.95	36.13	30	1020	32.83373722	DR
26	-0.72	-2.25563909774	31.92	42.19	25.05	965	32.40579832	DR
52	3.09	10.992529349	28.11	42.19	25.05	1145	32.55246209	DR
156	-14.068	-31.077140585	45.268	55.31	25.05	2317	39.25224287	DR
260	3.91	14.3275925247	27.29	58.024	19.28	2327	40.44357849	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	31.2	0.19	0.61	31	31.2	30.84	1399
1738276080	31.01	0	0.00	31.01	31.01	31.01	0
1738189680	31.01	0	0.00	31.01	31.01	31.01	0
1738103280	31.01	-0.25	-0.78	30.912	31.01	30.912	270
1738016820	31.255	0.83	2.74	31.255	31.255	31.255	268
1737757440	30.42	-4.08	-11.83	32	32.2	30.42	950
1737671040	34.5	0	0.00	34.5	34.5	34.5	0
1737584640	34.5	1.15	3.45	34.5	34.5	34.5	194
1737498120	33.35	0	0.00	33.35	33.35	33.35	0
1737152520	33.35	0	0.00	33.35	33.35	33.35	0
1737066120	33.35	0	0.00	33.35	33.35	33.35	0
1736979720	33.35	-0.05	-0.15	33.25	33.509999	33.25	874
1736893380	33.4	0.15	0.45	33.4	33.4	33.4	564
1736806800	33.25	-1.94	-5.51	31.06	33.25	31.06	2975
1736547720	35.19	1.17	3.44	35.19	35.19	35.19	596
1736375340	34.02	0.19	0.55	34.02	34.02	34.02	1993
1736288940	33.835	-2.17	-6.01	33.835	33.835	33.835	865
1736202360	36	0	0.00	36	36	36	0
1735943160	36	0	0.00	36	36	36	0
1735856760	36	0	0.00	36	36	36	0
1735683960	36	1.05	3.00	36	36	36	590
1735597200	34.95	0	0.00	34.95	34.95	34.95	0
1735338000	34.95	-1.04	-2.89	35.26	35.26	34.95	222
1735251600	35.99	0	0.00	35.99	35.99	35.99	0
1735078800	35.99	0	0.00	35.99	35.99	35.99	0
1734992400	35.99	1.91	5.60	35	35.99	34.83	1181
1734733200	34.08	0	0.00	34.08	34.08	34.08	0
1734646800	34.08	-1.18	-3.33	35.0775	35.0775	34.08	1687
1734560760	35.255	0	0.00	35.255	35.255	35.255	0
1734474360	35.255	-0.88	-2.42	35.255	35.255	35.255	250
1734388140	36.13	1.13	3.21	36.13	36.13	36.13	336
1734128940	35.005	-0.92	-2.57	35.005	35.005	35.005	343
1734042480	35.9275	2.43	7.25	35.9275	35.9275	35.9275	277
1733955900	33.5	-1.45	-4.15	33.5	33.5	33.5	113
1733869200	34.95	1.7	5.11	34.95	34.95	34.95	434
1733782980	33.25	0	0.00	33.25	33.25	33.25	0
1733523780	33.25	0	0.00	33.25	33.25	33.25	0
1733437380	33.25	0	0.00	33.25	33.25	33.25	0
1733350980	33.25	1.55	4.89	33.299999	33.299999	33.25	1198
1733264700	31.7	0.27	0.86	31.75	31.75	31.7	324
1733178540	31.43	0	0.00	31.43	31.43	31.43	0
1732919340	31.43	0	0.00	31.43	31.43	31.43	0
1732746540	31.43	1.1	3.61	31.43	31.43	31.43	100
1732660140	30.335	-0.17	-0.54	30.5	30.5	30.335	1312
1732573560	30.5	0.5	1.67	30.5	30.5	30.5	246
1732314000	30	-3.2	-9.64	30.25	31.38	30	4752
1732228140	33.2	0	0.00	33.2	33.2	33.2	0
1732141740	33.2	0.8	2.47	33.2	33.2	33.2	159
1732055040	32.4	0	0.00	32.4	32.4	32.4	0
1731968640	32.4	-0.2	-0.62	32.4	32.4	32.4	564
1731709260	32.6025	0.6	1.88	31.5	32.6025	31.5	3554
1731622800	32	-1.87	-5.52	32.95	32.95	32	1787
1731536760	33.868	0.07	0.20	33.868	33.868	33.868	971
1731450000	33.8	0	0.00	33.8	33.8	33.8	0
1731363600	33.8	0	0.00	33.8	33.8	33.8	0
1731104400	33.8	-2.63	-7.22	33.95	33.95	33.57	2677
1731018540	36.43	2.81	8.34	36.43	36.43	36.43	463
1730931600	33.625	1.32	4.10	33.625	33.625	33.625	336
1730845680	32.302	0.29	0.92	32.302	32.302	32.302	1102
1730755620	32.0075	0	0.00	32.0075	32.0075	32.0075	0
1730496420	32.0075	0.47	1.48	32.0075	32.0075	32.0075	695

Tsingtao Brewery (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관