TuSimple Holdings Inc (CE)【TSPH】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
TuSimple Holdings Inc (CE) (TSPH)
TuSimple Holdings Inc (CE) (TSPH) 과거

TuSimple Holdings Inc (CE) (TSPH)

0.40

0.00

(0.00%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.4	0.4101	0.0004	22886	0.4019426	DR
4	-0.01	-2.43902439024	0.41	0.47	0.0004	28687	0.42293838	DR
12	0.17	73.9130434783	0.23	0.56	0.0004	86556	0.41981208	DR
26	0.2	100	0.2	0.56	0.0004	71452	0.33178861	DR
52	0.04	11.1111111111	0.36	0.65	0.0004	200713	0.43358537	DR
156	0.3988	33233.3333333	0.0012	0.65	0.0004	302617	0.38146235	DR
260	0.3988	33233.3333333	0.0012	0.65	0.0004	302617	0.38146235	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.4	0	0.00	0.0004	0.4001	0.0004	310130
1739485320	0.4	0	0.00	0.4001	0.4001	0.4	18407
1739398920	0.4	-0.01	-2.44	0.4	0.4	0.4	36383
1739312940	0.4099999	0.0098999	2.47	0.4	0.4099999	0.4	21945
1739226000	0.4001	0.0001	0.03	0.4	0.4101	0.4	28395
1738967160	0.4	0	0.00	0.4	0.4	0.4	9299
1738880400	0.4	0	0.00	0.4	0.4	0.4	18842
1738794000	0.4	0	0.00	0.4	0.4	0.4	6604
1738708080	0.4	0	0.00	0.4	0.4	0.4	31382
1738621740	0.4	0	0.00	0.3	0.4	0.3	45292
1738362000	0.4	0	0.00	0.4	0.4	0.4	16033
1738276080	0.4	0	0.00	0.4	0.4	0.4	24382
1738189740	0.4	-0.01	-2.44	0.4	0.4	0.4	19778
1738103280	0.4099999	0.0099999	2.50	0.4	0.43	0.4	15604
1738016820	0.4	0	0.00	0.1111	0.4099999	0.1111	15757
1737757440	0.4	0	0.00	0.25	0.43	0.25	33409
1737671220	0.4	-0.07	-14.89	0.4099999	0.43	0.4	14261
1737584640	0.47	0.07	17.50	0.405	0.47	0.4	88471
1737498540	0.4	-0.07	-14.89	0.4	0.43	0.4	16079
1737152880	0.47	0.0600001	14.63	0.4099999	0.47	0.4	84735
1737066420	0.4099999	-0.04	-8.89	0.4099999	0.43	0.4	5215
1736979720	0.45	0.05	12.50	0.4099999	0.49	0.4	293821
1736893380	0.4	0	0.00	0.405	0.405	0.4	11444
1736806800	0.4	-0.01	-2.44	0.35	0.43	0.35	20770
1736547720	0.4099999	0	0.00	0.4	0.4774	0.4	76355
1736375340	0.4099999	0	0.00	0.4	0.45	0.4	12538
1736288940	0.4099999	0	0.00	0.42	0.43	0.4099999	79105
1736202360	0.4099999	0	0.00	0.4	0.43	0.4	20166
1735942980	0.4099999	0.0099999	2.50	0.4	0.485	0.4	762117
1735856700	0.4	0	0.00	0.4	0.42	0.4	16474
1735683960	0.4	-0.0191	-4.56	0.4	0.42	0.4	53790
1735597740	0.4190999	0.0190999	4.77	0.4	0.42	0.4	127511
1735338000	0.4	0	0.00	0.4	0.4	0.4	156473
1735252020	0.4	0	0.00	0.4	0.4099999	0.4	103381
1735078200	0.4	-0.005	-1.23	0.38	0.4	0.38	65049
1734992400	0.405	-0.03	-6.90	0.415	0.415	0.4	25892
1734733200	0.435	-0.015	-3.33	0.4	0.435	0.4	15119
1734646800	0.45	0.045	11.11	0.4099999	0.46	0.4	394595
1734560940	0.405	-0.01	-2.41	0.4	0.5	0.4	331428
1734474360	0.415	0.015	3.75	0.4	0.46	0.4	87379
1734388140	0.4	0	0.00	0.4	0.405	0.4	27467
1734128940	0.4	0	0.00	0.4	0.4099999	0.4	15201
1734042480	0.4	-0.01	-2.44	0.4	0.405	0.4	38138
1733955900	0.4099999	0	0.00	0.4	0.4099999	0.4	20402
1733869200	0.4099999	-0.02	-4.65	0.4	0.5	0.4	84223
1733782800	0.43	0.01	2.38	0.415	0.44	0.415	19751
1733523600	0.42	0	0.00	0.4	0.445	0.4	62135
1733437500	0.42	0.015	3.70	0.4	0.56	0.4	150210
1733350980	0.405	-0.095	-19.00	0.4	0.45	0.4	109979
1733264700	0.5	0	0.00	0.49	0.5	0.415	57153
1733178180	0.5	0.1	25.00	0.4099999	0.505	0.4	495666
1732918200	0.4	0.16	66.67	0.24	0.41745	0.23	293001
1732746540	0.24	0.01	4.35	0.2394	0.24	0.23	74802
1732660140	0.23	-0.01245	-5.14	0.23	0.23	0.23	16986
1732573560	0.24245	0.01245	5.41	0.23	0.243	0.23	41686
1732314000	0.23	0	0.00	0.23	0.23	0.23	50185
1732227900	0.23	0	0.00	0.23	0.23	0.23	18214
1732141740	0.23	0	0.00	0.23	0.24	0.23	19936
1732054800	0.23	0	0.00	0.23	0.24	0.23	11364
1731968640	0.23	-0.01	-4.17	0.235	0.243	0.23	53864

BNP Paribas Issuance

BNP Paribas Issuance

CAMIL ALIMENTOS ON

Banca Aletti and C

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관