Zijin Mining Group Co Ltd (PK)【ZIJMF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Zijin Mining Group Co Ltd (PK) (ZIJMF)
Zijin Mining Group Co Ltd (PK) (ZIJMF) 과거

Zijin Mining Group Co Ltd (PK) (ZIJMF)

1.935

0.0349

( 1.84% )

업데이트: 01:10:54

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.026	1.3619696176	1.909	1.935	1.9	2167	1.90420801	CS
4	-0.145	-6.97115384615	2.08	2.1	1.82	20032	1.93527729	CS
12	0.165	9.32203389831	1.77	2.40754	1.75	32985	2.17291742	CS
26	-0.145	-6.97115384615	2.08	2.40754	1.75	19794	2.14685889	CS
52	0.335	20.9375	1.6	2.58	1.38	22513	1.98749932	CS
156	0.6151	46.6020153042	1.3199	2.58	0.9274	33565	1.52546669	CS
260	1.537	386.180904523	0.398	2.58	0.279	55744	1.09318152	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264580	1.9001	0	0.00	1.9001	1.9001	1.9001	0
1733178180	1.9001	-0.01	-0.47	1.9014	1.9014	1.9001	2333
1732918200	1.909	0.08	4.37	1.909	1.909	1.909	2000
1732746540	1.829	0	0.00	1.829	1.829	1.829	0
1732660140	1.829	-0.13	-6.68	1.9039	1.9039	1.829	8470
1732573560	1.96	0.03	1.82	1.92	1.96	1.8862	27646
1732314300	1.925	0	0.00	1.925	1.925	1.925	0
1732227900	1.925	-0.08	-3.75	1.925	1.925	1.925	2684
1732141200	2	0	0.00	2	2	2	0
1732054800	2	0.18	9.88	2.0099999	2.0099999	2	3301
1731968640	1.8201	-0.04	-1.93	1.9288	1.9288	1.8201	6068
1731709260	1.856	-0.03	-1.54	1.8939	1.8939	1.856	7308
1731622800	1.885	-0.08	-4.07	1.885	1.8954	1.82	89832
1731536400	1.965	0	0.00	1.965	1.965	1.965	0
1731450000	1.965	0	0.00	1.965	1.965	1.965	0
1731363600	1.965	-0.14	-6.43	1.95	2	1.95	64040
1731104940	2.1	0	0.00	2.1	2.1	2.1	0
1731018540	2.1	0.02	0.96	2.07	2.1	2.07	9580
1730931600	2.08	-0.09	-4.04	2.08	2.08	2.08	17126
1730845680	2.1675	0.01	0.42	2.1675	2.1675	2.1675	349
1730759160	2.1585	-0.05	-2.09	2.2	2.2	2.14	19606
1730496420	2.2045	0	0.20	2.2045	2.2045	2.2045	700
1730409780	2.2	0.02	0.92	2.05	2.2	2.05	3800
1730323500	2.18	0.02	0.97	2.11	2.18	2.11	2200
1730237280	2.1589999	-0.09	-4.04	2.1589999	2.1589999	2.1589999	350
1730150760	2.25	0	0.00	2.25	2.25	2.25	0
1729891560	2.25	0	0.00	2.25	2.25	2.25	0
1729805160	2.25	0.02	0.90	2.25	2.25	2.25	380
1729718940	2.23	0.06	2.62	2.23	2.23	2.23	870
1729632300	2.173	-0.12	-5.11	2.173	2.2288	2.173	6020
1729545600	2.29	0.01	0.44	2.3	2.3	2.2799999	23845
1729286400	2.2799999	0.17	8.06	2.2	2.2799999	2.18	48508
1729200000	2.11	-0.04	-1.84	2.15	2.15	2.1	5906
1729113960	2.1495	-0	-0.02	2.2125	2.2125	2.1495	2936
1729027620	2.15	0	0.00	2.15	2.15	2.15	0
1728941220	2.15	0.02	1.18	2.15	2.15	2.15	200
1728681600	2.125	0	0.00	2.125	2.125	2.125	0
1728595200	2.125	0	0.00	2.125	2.125	2.125	0
1728508800	2.125	-0.25	-10.34	2.1875	2.1875	2.125	6000
1728422580	2.37	0	0.00	2.4	2.4	2.37	8100
1728336000	2.37	0.02	0.85	2.35	2.37	2.18	25226
1728077220	2.35	0.05	2.17	2.35	2.3995	2.35	15920
1727990760	2.3	-0.02	-0.86	2.3	2.335	2.2705	300921
1727904000	2.32	0.08	3.57	2.345	2.345	2.32	2550
1727817600	2.24	0	0.00	2.24	2.24	2.24	0
1727731200	2.24	0	0.00	2.24	2.24	2.24	0
1727472000	2.24	-0.03	-1.32	2.2064	2.40754	2.2064	493054
1727386200	2.27	0.12	5.58	2.25	2.27	2.25	4705
1727299200	2.15	-0.05	-2.27	2.05	2.15	2.05	53789
1727212800	2.2	0.23	11.68	2.13	2.2	2.05	7861
1727126940	1.97	0.08	4.37	2.05	2.05	1.97	3120
1726867260	1.8875	0	0.00	1.8875	1.8875	1.8875	0
1726780860	1.8875	0	0.00	1.8875	1.8875	1.8875	0
1726694460	1.8875	0.03	1.48	1.8875	1.8875	1.8875	300
1726608540	1.86	0	0.00	1.86	1.86	1.86	0
1726522140	1.86	0	0.00	1.86	1.86	1.86	0
1726262940	1.86	0.07	3.63	1.79	1.9	1.79	2545
1726176540	1.7949	0.02	1.41	1.75	1.7949	1.75	2114
1726090140	1.77	-0.04	-2.21	1.77	1.77	1.77	70140
1726003560	1.81	0	0.00	1.81	1.81	1.81	0
1725917160	1.81	-0.18	-9.05	1.82	1.82	1.75	17498
1725633000	1.99	0	0.00	1.99	1.99	1.99	0
1725546600	1.99	0	0.00	1.99	1.99	1.99	0
1725460200	1.99	0	0.00	1.99	1.99	1.99	0

Zijin Mining (PK)

Palmboomen Cultuur Maats...

Pacific Booker Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관