Hot Features
プレミアム
Cheetah Net Supply Chain Service Inc (CTNT)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.34782608696 | 2.07 | 2.12 | 1.86 | 29500 | 1.96734979 | CS |
| 4 | -0.46 | -18.8524590164 | 2.44 | 2.6414 | 1.86 | 37810 | 2.26027201 | CS |
| 12 | 0.11 | 5.88235294118 | 1.87 | 8.5 | 1.8001 | 2250177 | 4.75028897 | CS |
| 26 | -1.668 | -45.7236842105 | 3.648 | 8.5 | 1.6999 | 2105871 | 4.37048666 | CS |
| 52 | -25.7 | -92.8468208092 | 27.68 | 236.16 | 1.6999 | 2774759 | 23.26833817 | CS |
| 156 | -58.02 | -96.7 | 60 | 236.16 | 1.6999 | 1875179 | 24.44728496 | CS |
| 260 | -58.02 | -96.7 | 60 | 236.16 | 1.6999 | 1875179 | 24.44728496 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.98 | 0.04 | 2.06 | 2.0099999 | 2.1124 | 1.9707 | 16531 |
| 1739489700 | 1.94 | 0.04 | 2.11 | 1.86 | 1.95 | 1.86 | 26851 |
| 1739403300 | 1.9 | -0.12 | -5.94 | 2 | 2.0099 | 1.88 | 64444 |
| 1739316900 | 2.02 | -0.06 | -2.88 | 2 | 2.0695 | 2 | 9980 |
| 1739230500 | 2.08 | 0.02 | 0.97 | 2 | 2.0812 | 2 | 13556 |
| 1738971300 | 2.06 | -0.04 | -1.90 | 2.085 | 2.12 | 2.0099999 | 32119 |
| 1738884900 | 2.1 | 0.04 | 1.94 | 2.05 | 2.1 | 2.05 | 9723 |
| 1738798500 | 2.06 | -0.02 | -0.96 | 2.19 | 2.19 | 2.0506 | 7436 |
| 1738712100 | 2.08 | -0.04 | -1.89 | 2.1412 | 2.1661 | 2.08 | 21139 |
| 1738625700 | 2.12 | -0.04 | -1.85 | 2.14 | 2.23 | 2.0601 | 28803 |
| 1738366500 | 2.16 | -0.21 | -8.86 | 2.47 | 2.47 | 2.1501 | 76551 |
| 1738280100 | 2.37 | 0.03 | 1.28 | 2.35 | 2.49 | 2.2849 | 39898 |
| 1738193700 | 2.34 | -0.14 | -5.65 | 2.54 | 2.54 | 2.3 | 56669 |
| 1738107300 | 2.48 | 0.19 | 8.30 | 2.2599999 | 2.5099999 | 2.1601 | 100946 |
| 1738020900 | 2.29 | -0.05 | -2.14 | 2.43 | 2.43 | 2.2753 | 32661 |
| 1737761700 | 2.34 | -0.11 | -4.49 | 2.33 | 2.41 | 2.29 | 24667 |
| 1737675300 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737588900 | 2.45 | -0.03 | -1.21 | 2.5 | 2.5 | 2.39 | 17288 |
| 1737502500 | 2.48 | 0.05 | 2.06 | 2.4 | 2.6414 | 2.3785 | 92481 |
| 1737156900 | 2.43 | -0.01 | -0.41 | 2.44 | 2.5099999 | 2.4184 | 24623 |
| 1737070500 | 2.44 | 0.01 | 0.41 | 2.37 | 2.4983 | 2.37 | 27877 |
| 1736984100 | 2.43 | -0.08 | -3.19 | 2.38 | 2.52 | 2.331 | 39868 |
| 1736897700 | 2.5099999 | -0.19 | -7.04 | 2.5299999 | 2.75 | 2.4628 | 51598 |
| 1736811300 | 2.7 | -0.02 | -0.74 | 2.56 | 2.7383 | 2.45 | 44510 |
| 1736552100 | 2.72 | -0.16 | -5.56 | 2.8066 | 2.88 | 2.65 | 66947 |
| 1736379300 | 2.88 | -0.18 | -5.88 | 3.02 | 3.02 | 2.8344 | 75052 |
| 1736292900 | 3.06 | -0.04 | -1.29 | 3.12 | 3.19 | 2.95 | 125202 |
| 1736206500 | 3.1 | 0.01 | 0.32 | 3.0099999 | 3.1799 | 2.99 | 209341 |
| 1735947300 | 3.09 | 0.06 | 1.98 | 3.08 | 3.15 | 3.0396 | 66548 |
| 1735860900 | 3.0299999 | -0.03 | -0.98 | 3.21 | 3.21 | 2.99 | 95341 |
| 1735688100 | 3.06 | -0.27 | -8.11 | 3.33 | 3.34 | 2.99 | 84564 |
| 1735601700 | 3.33 | 0.02 | 0.60 | 3.37 | 3.37 | 3.13 | 81425 |
| 1735342500 | 3.31 | 0.15 | 4.75 | 3.19 | 3.35 | 3.0099999 | 134094 |
| 1735256100 | 3.16 | 0.19 | 6.40 | 2.92 | 3.21 | 2.92 | 100522 |
| 1735077840 | 2.97 | -0.24 | -7.48 | 3.21 | 3.23 | 2.95 | 84918 |
| 1734996900 | 3.21 | 0.01 | 0.31 | 3.2599999 | 3.33 | 3.142 | 67777 |
| 1734737700 | 3.2 | -0.23 | -6.71 | 3.2801 | 3.2801 | 3.05 | 123350 |
| 1734651300 | 3.43 | -0.02 | -0.58 | 3.765 | 3.765 | 3.25 | 250305 |
| 1734564900 | 3.45 | 0.44 | 14.62 | 3 | 4.558 | 2.8508 | 1567801 |
| 1734478500 | 3.0099999 | -0.43 | -12.50 | 3.61 | 3.61 | 2.8301 | 165302 |
| 1734392100 | 3.44 | 0.06 | 1.78 | 3.22 | 3.6187 | 3.1 | 194918 |
| 1734132900 | 3.38 | -0.16 | -4.52 | 3.54 | 3.64 | 3.275 | 172074 |
| 1734046500 | 3.54 | -0.5 | -12.38 | 3.84 | 3.9 | 3.45 | 212186 |
| 1733960100 | 4.04 | 0.05 | 1.25 | 4 | 4.585 | 3.8 | 609788 |
| 1733873700 | 3.99 | 0.54 | 15.65 | 3.6198 | 4.23 | 3.33 | 641840 |
| 1733787300 | 3.45 | 0.45 | 15.00 | 2.89 | 3.72 | 2.85 | 766338 |
| 1733528100 | 3 | -0.1 | -3.23 | 3.0581999 | 3.25 | 2.8 | 673659 |
| 1733441700 | 3.1 | -0.46 | -12.92 | 3.485 | 3.485 | 3 | 706133 |
| 1733355300 | 3.56 | -1.33 | -27.20 | 3.9749 | 4.03 | 3.486 | 1968028 |
| 1733268900 | 4.89 | 3.02 | 161.50 | 7.87 | 8.5 | 4.6 | 111498796 |
| 1733182500 | 1.87 | -0.07 | -3.61 | 1.92 | 1.99 | 1.86 | 49606 |
| 1732917840 | 1.94 | 0.01 | 0.52 | 1.91 | 1.97 | 1.9005 | 27684 |
| 1732750500 | 1.93 | 0.05 | 2.66 | 1.88 | 1.94 | 1.86 | 55021 |
| 1732664100 | 1.88 | -0.03 | -1.57 | 1.93 | 1.99 | 1.85 | 71542 |
| 1732577700 | 1.91 | 0.05 | 2.69 | 1.8001 | 1.98 | 1.8001 | 54953 |
| 1732318500 | 1.86 | -0.07 | -3.63 | 1.86 | 2.02 | 1.83 | 109088 |
| 1732232100 | 1.93 | 0.16 | 9.04 | 1.74 | 2 | 1.7 | 138162 |
| 1732145700 | 1.77 | -0.17 | -8.76 | 1.97 | 1.97 | 1.6999 | 98490 |
| 1732059300 | 1.94 | -0.04 | -2.02 | 2.04 | 2.04 | 1.88 | 70168 |
| 1731972900 | 1.98 | -0.06 | -2.94 | 1.96 | 2.0897 | 1.93 | 56250 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
