Trip.com Group Ltd【CRIP34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Trip.com Group Ltd (CRIP34)
Trip.com Group Ltd (CRIP34) 과거

Trip.com Group Ltd (CRIP34)

367.04

0.00

( 0.00% )

업데이트: 03:51:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.96	-1.06738544474	371	371	365.47	28	366.1202381	DR
4	-15.62	-4.08195264726	382.66	410	325.97	89	371.28413853	DR
12	-84.76	-18.7605135015	451.8	451.8	325.97	46	380.7288443	DR
26	108.32	41.8676561534	258.72	465.36	256.62	160	388.03761423	DR
52	146.6	66.5033569225	220.44	465.36	187.04	178	322.23236452	DR
156	277.04	307.822222222	90	465.36	87.93	284	163.84921617	DR
260	227.44	162.922636103	139.6	465.36	87.93	397	162.22518934	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728540	367.04	0	0.00	367.04	367.04	367.04	0
1741642140	367.04	1.04	0.28	367.04	367.04	367.04	25
1741382940	366	0.53	0.15	366	366	366	29
1741296540	365.47	31.84	9.54	371	371	365.47	30
1741210140	333.63	0	0.00	333.63	333.63	333.63	0
1740778140	333.63	0	0.00	333.63	333.63	333.63	0
1740691740	333.63	-0.48	-0.14	333.63	333.63	333.63	1
1740605400	334.11	0	0.00	334.11	334.11	334.11	0
1740519000	334.11	-40.46	-10.80	343.82	343.82	325.97	221
1740432540	374.57	-11.68	-3.02	386.25	386.25	374.57	102
1740173400	386.25	21.81	5.98	386.25	386.25	386.25	200
1740087000	364.44	-25.82	-6.62	372.22	372.22	364.44	176
1740000540	390.26	9.14	2.40	390.26	390.26	390.26	100
1739914140	381.12	-8.88	-2.28	381.12	381.12	381.12	100
1739827800	390	-4.19	-1.06	390	390	390	1
1739568600	394.19	1.66	0.42	410	410	393.16	31
1739482140	392.53	0	0.00	392.53	392.53	392.53	0
1739395740	392.53	11.09	2.91	382.66	392.53	382.66	139
1739309400	381.44	-11.36	-2.89	382.5	383.77	379.2	320
1739222940	392.8	1.14	0.29	392.8	392.8	392.8	1
1738963740	391.66	0	0.00	391.66	391.66	391.66	0
1738877340	391.66	-7.34	-1.84	405.41	405.41	391.66	18
1738790940	399	-13.62	-3.30	399	400	397.5	57
1738704600	412.62	5.9	1.45	412.62	412.62	412.62	10
1738618200	406.72	-9	-2.16	406.72	406.72	406.72	1
1738358940	415.72	-6.68	-1.58	422.4	422.4	415.72	2
1738272540	422.4	0	0.00	422.4	422.4	422.4	1
1738186200	422.4	7.44	1.79	422.4	422.4	422.4	3
1738099740	414.96	0	0.00	414.96	414.96	414.96	0
1738013340	414.96	14.96	3.74	400	414.96	400	8
1737754140	400	0	0.00	400	400	400	0
1737667740	400	-14.79	-3.57	397.11	400	397.11	4
1737581400	414.79	0	0.00	414.79	414.79	414.79	0
1737495000	414.79	3.81	0.93	410.98	415.65	410.98	70
1737408600	410.98	0.98	0.24	410.9	410.98	401.36	50
1737149400	410	19.11	4.89	412.16	412.16	410	21
1737062940	390.89	-0.19	-0.05	390.89	390.89	390.89	34
1736976540	391.08	-0.48	-0.12	391.56	391.56	391.08	4
1736890140	391.56	0	0.00	391.56	391.56	391.56	0
1736803740	391.56	8.04	2.10	391.56	391.56	391.56	3
1736544540	383.52	-13.78	-3.47	383.52	383.52	383.52	1
1736458140	397.3	0	0.00	397.3	397.3	397.3	1
1736371740	397.3	1.27	0.32	398.44	398.44	397.3	11
1736285400	396.03	-9.69	-2.39	396.3	396.3	396.03	30
1736198940	405.72	-19.32	-4.55	409.5	409.5	405.72	22
1735939800	425.04	0	0.00	425.04	425.04	425.04	0
1735853400	425.04	0	0.00	425.04	425.04	425.04	0
1735594200	425.04	-22.44	-5.01	425.04	428.12	425.04	4
1735334940	447.48	0	0.00	447.48	447.48	447.48	0
1735248540	447.48	0	0.00	447.48	447.48	447.48	2
1734989340	447.48	10.98	2.52	443.65	447.48	443.65	20
1734730200	436.5	-13.5	-3.00	436.5	436.5	436.5	2
1734643800	450	-1.8	-0.40	451.8	451.8	450	7
1734557340	451.8	0	0.00	451.8	451.8	451.8	0
1734470940	451.8	10.36	2.35	448.65	451.8	448.65	92
1734384540	441.44	-9.2	-2.04	430.32	441.44	430.32	300
1734125400	450.64	0	0.00	450.64	450.64	450.64	0
1734039000	450.64	15.92	3.66	445.91	450.64	445.91	17

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관