Hot Features
프리미엄
Abrdn Asian Income Fund Limited (AAIF)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.452488687783 | 221 | 223 | 214 | 152945 | 221.46123569 | DE |
| 4 | 4 | 1.83486238532 | 218 | 223 | 210 | 212145 | 218.03161829 | DE |
| 12 | 7 | 3.25581395349 | 215 | 224 | 205 | 282109 | 216.83071948 | DE |
| 26 | 5 | 2.30414746544 | 217 | 224 | 197 | 254083 | 215.03008544 | DE |
| 52 | 22.5 | 11.2781954887 | 199.5 | 224 | 191.5 | 255898 | 210.13081628 | DE |
| 156 | -9 | -3.8961038961 | 231 | 238 | 184 | 202617 | 212.57437679 | DE |
| 260 | 15 | 7.24637681159 | 207 | 243 | 141.5 | 236013 | 208.71619836 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 222 | 0 | 0.00 | 214 | 222 | 214 | 277959 |
| 1732210200 | 222 | 2 | 0.91 | 216 | 222 | 216 | 87942 |
| 1732123800 | 220 | 0 | 0.00 | 215 | 220 | 215 | 193933 |
| 1732037400 | 220 | -3 | -1.35 | 222 | 222 | 218 | 101400 |
| 1731951000 | 223 | 1 | 0.45 | 219 | 223 | 219 | 178660 |
| 1731691800 | 222 | 0 | 0.00 | 221 | 222 | 220 | 202789 |
| 1731605400 | 222 | 1 | 0.45 | 217 | 222 | 216 | 232958 |
| 1731519000 | 221 | 2 | 0.91 | 218 | 221 | 217 | 185971 |
| 1731432600 | 219 | -3 | -1.35 | 218 | 222 | 218 | 260295 |
| 1731346200 | 222 | 3 | 1.37 | 220 | 222 | 219 | 152864 |
| 1731087000 | 219 | -1 | -0.45 | 216 | 219 | 216 | 232358 |
| 1731000600 | 220 | 4 | 1.85 | 216 | 220 | 214 | 307782 |
| 1730914200 | 216 | 0 | 0.00 | 213 | 216 | 213 | 239721 |
| 1730827800 | 216 | 1 | 0.47 | 215 | 218 | 215 | 170857 |
| 1730741400 | 215 | 2 | 0.94 | 214 | 216 | 213 | 341236 |
| 1730482200 | 213 | -1 | -0.47 | 215 | 215 | 213 | 158799 |
| 1730395800 | 214 | 1 | 0.47 | 210 | 214 | 210 | 263526 |
| 1730309400 | 213 | -3 | -1.39 | 213 | 215 | 212 | 197800 |
| 1730223000 | 216 | -1 | -0.46 | 215 | 216 | 215 | 306191 |
| 1730136600 | 217 | 0 | 0.00 | 215 | 218 | 215 | 280241 |
| 1729873800 | 217 | 1 | 0.46 | 218 | 218 | 217 | 147569 |
| 1729787400 | 216 | -4 | -1.82 | 215 | 217 | 215 | 438889 |
| 1729701000 | 220 | -2 | -0.90 | 221 | 221 | 219 | 690400 |
| 1729614600 | 222 | 0 | 0.00 | 220 | 223 | 220 | 320747 |
| 1729528200 | 222 | -1 | -0.45 | 222 | 223 | 220 | 271320 |
| 1729269000 | 223 | 1 | 0.45 | 222 | 223 | 222 | 220986 |
| 1729182600 | 222 | 3 | 1.37 | 219 | 222 | 218 | 709743 |
| 1729096200 | 219 | 4 | 1.86 | 220 | 220 | 219 | 253402 |
| 1729009800 | 215 | -8 | -3.59 | 216 | 220 | 215 | 201093 |
| 1728923400 | 223 | 3 | 1.36 | 222 | 224 | 221 | 173234 |
| 1728664200 | 220 | 0 | 0.00 | 220 | 220 | 219 | 203629 |
| 1728577800 | 220 | 0 | 0.00 | 219 | 220 | 219 | 243972 |
| 1728491400 | 220 | -1 | -0.45 | 219 | 221 | 217 | 178991 |
| 1728405000 | 221 | -3 | -1.34 | 222 | 222 | 216 | 175008 |
| 1728318600 | 224 | 1 | 0.45 | 224 | 224 | 223 | 227997 |
| 1728059400 | 223 | 2 | 0.90 | 220 | 224 | 220 | 307173 |
| 1727973000 | 221 | 1 | 0.45 | 219 | 222 | 219 | 158464 |
| 1727886600 | 220 | 1 | 0.46 | 222 | 223 | 220 | 243661 |
| 1727800200 | 219 | 2 | 0.92 | 218 | 219 | 218 | 159707 |
| 1727713800 | 217 | -4 | -1.81 | 221 | 223 | 217 | 148471 |
| 1727454600 | 221 | 0 | 0.00 | 223 | 223 | 221 | 205649 |
| 1727368200 | 221 | 2 | 0.91 | 221 | 222 | 220 | 379128 |
| 1727281800 | 219 | 1 | 0.46 | 218 | 219 | 217 | 308672 |
| 1727195400 | 218 | 2 | 0.93 | 215 | 222 | 215 | 170738 |
| 1727109000 | 216 | 0 | 0.00 | 215 | 216 | 215 | 488836 |
| 1726849800 | 216 | -1 | -0.46 | 213 | 216 | 213 | 547069 |
| 1726763400 | 217 | 5 | 2.36 | 215 | 217 | 213 | 143954 |
| 1726677000 | 212 | -4 | -1.85 | 213 | 213 | 211 | 165857 |
| 1726590600 | 216 | 3 | 1.41 | 213 | 216 | 213 | 225472 |
| 1726504200 | 213 | -1 | -0.47 | 215 | 215 | 212 | 289739 |
| 1726245000 | 214 | 1 | 0.47 | 212 | 214 | 212 | 527638 |
| 1726158600 | 213 | 3 | 1.43 | 210 | 213 | 210 | 221544 |
| 1726072200 | 210 | 1 | 0.48 | 209 | 210 | 209 | 283165 |
| 1725985800 | 209 | -1 | -0.48 | 211 | 211 | 208 | 847082 |
| 1725899400 | 210 | -1 | -0.47 | 210 | 212 | 210 | 141474 |
| 1725640200 | 211 | 1 | 0.48 | 210 | 211 | 205 | 248763 |
| 1725553800 | 210 | 1 | 0.48 | 212 | 212 | 207 | 303648 |
| 1725467400 | 209 | -2 | -0.95 | 209 | 209 | 209 | 1059648 |
| 1725381000 | 211 | -4 | -1.86 | 215 | 215 | 211 | 249724 |
| 1725294600 | 215 | 3 | 1.42 | 213 | 216 | 212 | 357649 |
| 1725035400 | 212 | 0 | 0.00 | 215 | 215 | 212 | 94287 |
| 1724949000 | 212 | -2 | -0.93 | 212 | 213 | 212 | 884456 |
| 1724862600 | 214 | -1 | -0.47 | 214 | 214 | 214 | 686691 |
| 1724776200 | 215 | 0 | 0.00 | 216 | 216 | 210 | 224052 |
