Vipshop Holdings Ltd【V1IP34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Vipshop Holdings Ltd (V1IP34)
Vipshop Holdings Ltd (V1IP34) 과거

Vipshop Holdings Ltd (V1IP34)

36.74

-1.55

(-4.04%)

마감 13 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.79	-7.05793068556	39.53	40.83	36.74	18	38.57518519	DR
4	-11.06	-23.1380753138	47.8	48.28	36.74	9	39.68920635	DR
12	-6.46	-14.9537037037	43.2	52.08	36.74	87	44.32813394	DR
26	-9.46	-20.4761904762	46.2	52.08	36.74	95	41.33126348	DR
52	-5.18	-12.356870229	41.92	52.08	31.69	161	40.03931688	DR
156	17.58	91.7536534447	19.16	52.08	16.6	542	30.0573212	DR
260	-16.36	-30.8097928437	53.1	125.44	15.26	956	37.76881989	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	36.74	-2.83	-7.15	37.1	37.1	36.74	533
1744320600	39.57	0	0.00	39.57	39.57	39.57	0
1744234200	39.57	1.39	3.64	40.08	40.08	39.57	6
1744147800	38.18	-0.65	-1.67	38.33	39.24	38.18	28
1744061400	38.83	-5.25	-11.91	39.53	40.83	38.83	20
1743802200	44.08	0	0.00	44.08	44.08	44.08	0
1743715800	44.08	0	0.00	44.08	44.08	44.08	0
1743629400	44.08	-2.12	-4.59	44.08	44.08	44.08	1
1743543000	46.2	0	0.00	46.2	46.2	46.2	0
1743456600	46.2	0	0.00	46.2	46.2	46.2	0
1743197400	46.2	-2.08	-4.31	46.12	46.2	46.12	6
1743111000	48.28	0	0.00	48.28	48.28	48.28	0
1743024600	48.28	0	0.00	48.28	48.28	48.28	0
1742938200	48.28	0.48	1.00	48.28	48.28	48.28	1
1742851800	47.8	0	0.00	47.8	47.8	47.8	0
1742592600	47.8	0	0.00	47.8	47.8	47.8	0
1742506200	47.8	0	0.00	47.8	47.8	47.8	0
1742419800	47.8	0	0.00	47.8	47.8	47.8	0
1742333400	47.8	0	0.00	47.8	47.8	47.8	0
1742247000	47.8	0	0.00	47.8	47.8	47.8	0
1741987800	47.8	-0.52	-1.08	47.8	47.8	47.8	1
1741901340	48.32	0	0.00	48.32	48.32	48.32	0
1741814940	48.32	0	0.00	48.32	48.32	48.32	0
1741728540	48.32	0	0.00	48.32	48.32	48.32	0
1741642140	48.32	-0.3	-0.62	47.9	48.32	47.9	68
1741382940	48.62	0	0.00	48.62	48.62	48.62	0
1741296540	48.62	5.46	12.65	52.08	52.08	48.22	34
1741210140	43.16	0	0.00	43.16	43.16	43.16	0
1740778140	43.16	0	0.00	43.16	43.16	43.16	0
1740691740	43.16	-2.6	-5.68	43.16	43.16	43.16	4
1740605400	45.76	6.18	15.61	44.6	46.04	44.6	531
1740518940	39.58	0	0.00	39.58	39.58	39.58	0
1740432540	39.58	-2.78	-6.56	39.58	39.58	39.58	4
1740173400	42.36	1.34	3.27	42.36	42.36	42.36	2
1740087000	41.02	-4.68	-10.24	41	41.05	41	10
1740000600	45.7	0	0.00	45.7	45.7	45.7	0
1739914200	45.7	0	0.00	45.7	45.7	45.7	0
1739827800	45.7	0	0.00	45.7	45.7	45.7	0
1739568600	45.7	1.2	2.70	44.9	45.7	44.9	14
1739482140	44.5	0.2	0.45	44.5	44.5	44.5	2
1739395740	44.3	0	0.00	44.3	44.3	44.3	0
1739309340	44.3	0	0.00	44.3	44.3	44.3	0
1739222940	44.3	3.8	9.38	44.79	44.84	44	22
1738963800	40.5	0	0.00	40.5	40.5	40.5	0
1738877400	40.5	0	0.00	40.5	40.5	40.5	0
1738791000	40.5	0	0.00	40.5	40.5	40.5	0
1738704600	40.5	0	0.00	40.5	40.5	40.5	0
1738618200	40.5	-1.73	-4.10	40.5	40.5	40.5	5
1738359000	42.23	0	0.00	42.23	42.23	42.23	0
1738272600	42.23	0	0.00	42.23	42.23	42.23	0
1738186200	42.23	-1.27	-2.92	43.05	43.05	42.23	5
1738099800	43.5	0	0.00	43.5	43.5	43.5	0
1738013400	43.5	0	0.00	43.5	43.5	43.5	0
1737754200	43.5	4.4	11.25	43.2	43.5	43.2	983
1737667740	39.1	0	0.00	39.1	39.1	39.1	0
1737581340	39.1	0	0.00	39.1	39.1	39.1	0
1737494940	39.1	0	0.00	39.1	39.1	39.1	0
1737408540	39.1	0	0.00	39.1	39.1	39.1	0
1737149340	39.1	0	0.00	39.1	39.1	39.1	0
1737062940	39.1	0.34	0.88	39.1	39.1	39.1	200
1736976540	38.76	0	0.00	38.76	38.76	38.76	0
1736890140	38.76	-0.28	-0.72	38.76	38.76	38.76	21
1736803740	39.04	-0.54	-1.36	39.04	39.04	39.04	1

Euronext G ING Groep NV ...

Banrisul Novas Fronteira...

Rentenbank Green Fx 1.9%...

Ing Groep Tf 2,5% Nv30 Eur

PSI Industrials

BlackRock Institutional ...

ChainLink Token

Brisanet Participacoes ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관