Vianet Group Plc【VNET】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Vianet Group Plc (VNET)
Vianet Group Plc (VNET) 과거

Vianet Group Plc (VNET)

80.50

0.00

( 0.00% )

업데이트: 09:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-3.59281437126	83.5	83.5	80.5	22411	81.10114766	DE
4	-26.5	-24.7663551402	107	107	80.5	34616	88.40070386	DE
12	-22	-21.4634146341	102.5	113	80.5	27696	99.25918352	DE
26	-47	-36.862745098	127.5	132.5	80.5	32549	112.20599514	DE
52	-38	-32.0675105485	118.5	137.5	80.5	24005	113.89449124	DE
156	-7.5	-8.52272727273	88	137.5	47.8	21069	90.19828004	DE
260	-73	-47.5570032573	153.5	155	47.8	26537	89.64898223	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739986200	80.5	-0.5	-0.62	81	81	80.5	12506
1739899800	81	0	0.00	81	81	81	11154
1739813400	81	0	0.00	81	81	81	19666
1739554200	81	-0.5	-0.61	81.5	81.5	81	33554
1739467800	81.5	-2	-2.40	83.5	83.5	81.5	35174
1739381400	83.5	0	0.00	83.5	83.5	83.5	8452
1739295000	83.5	-2	-2.34	85.5	85.5	83.5	14583
1739208600	85.5	-2	-2.29	87.5	87.5	85.5	72528
1738949400	87.5	0	0.00	87.5	87.5	87.5	12737
1738863000	87.5	0	0.00	87.5	87.5	87.5	14975
1738776600	87.5	-1.5	-1.69	88.5	88.5	87.5	3977
1738690200	89	0.5	0.56	88.5	89	88.5	0
1738603800	88.5	-0.5	-0.56	89	89.5	88	73145
1738344600	89	0	0.00	89	89	88.5	44579
1738258200	89	-12.5	-12.32	91	91	82	270489
1738171800	101.5	0	0.00	101.5	101.5	101.5	17924
1738085400	101.5	-1	-0.98	102.5	102.5	101.5	17936
1737999000	102.5	0	0.00	102.5	102.5	102.5	50
1737739800	102.5	-4.5	-4.21	106	106	102	7616
1737653400	107	0	0.00	107	107	107	21283
1737567000	107	1	0.94	106	107	105.5	35145
1737480600	106	-4.5	-4.07	110.5	110.5	106	8144
1737394200	110.5	0	0.00	110.5	110.5	110.5	35043
1737135000	110.5	-2	-1.78	112.5	112.5	110.5	9133
1737048600	112.5	0	0.00	112.5	112.5	111.5	85176
1736962200	112.5	5	4.65	109	112.5	109	26936
1736875800	107.5	-1	-0.92	108.5	108.5	107	11416
1736789400	108.5	-4.5	-3.98	113	113	108.5	33044
1736530200	113	0	0.00	113	113	113	2773
1736443800	113	0	0.00	113	113	113	6266
1736357400	113	0	0.00	113	113	113	0
1736271000	113	0	0.00	113	113	113	69420
1736184600	113	0	0.00	113	113	113	6264
1735925400	113	0	0.00	113	113	113	17000
1735839000	113	0	0.00	113	113	113	0
1735666200	113	0	0.00	113	113	113	6895
1735579800	113	0	0.00	113	113	113	3161
1735320600	113	0	0.00	113	113	113	47
1735061400	113	0	0.00	113	113	113	0
1734975000	113	1	0.89	112	113	112	28417
1734715800	112	0	0.00	112	112	112	16383
1734629400	112	0	0.00	112	112	112	33165
1734543000	112	0	0.00	112	112	112	22010
1734456600	112	0.5	0.45	111.5	112	111.5	2301
1734370200	111.5	3	2.76	108.5	111.5	108.5	19800
1734111000	108.5	0	0.00	108.5	108.5	108.5	4000
1734024600	108.5	1	0.93	107.5	108.5	107.5	31029
1733938200	107.5	1.5	1.42	106	107.5	106	13254
1733851800	106	0.5	0.47	105.5	106	105.5	110003
1733765400	105.5	0	0.00	105.5	105.5	105.5	10802
1733506200	105.5	-0.5	-0.47	106	106.5	105.5	27521
1733419800	106	1.5	1.44	104.5	106	104.5	6048
1733333400	104.5	3	2.96	102.5	104.5	102.5	60672
1733247000	101.5	5.25	5.45	97.5	101.5	97.5	67562
1733160600	96.25	-6.25	-6.10	102.5	102.5	96.25	76039
1732901400	102.5	0	0.00	102.5	102.5	102.5	0
1732815000	102.5	0	0.00	102.5	102.5	102.5	1500
1732728600	102.5	0	0.00	102.5	102.5	102.5	96000
1732642200	102.5	0	0.00	102.5	102.5	102.5	20000
1732555800	102.5	0	0.00	102.5	102.5	102.5	1788
1732296600	102.5	0.5	0.49	102	102.5	102	16146
1732210200	102	-2	-1.92	104	104	102	5147
1732123800	104	-1	-0.95	105	105	102.5	57336

Cryptanite Blockchain Te...

XS2858865970 20270910 0.02

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관