
Cheetah Net Supply Chain Service Inc (CTNT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0719 | -3.50731707317 | 2.05 | 2.0765 | 1.92 | 58498 | 1.97529412 | CS |
4 | -0.4519 | -18.5967078189 | 2.43 | 2.54 | 1.86 | 40639 | 2.12900912 | CS |
12 | 0.0781 | 4.11052631579 | 1.9 | 8.5 | 1.86 | 2288548 | 4.75460768 | CS |
26 | -2.5019 | -55.8459821429 | 4.48 | 8.5 | 1.6999 | 1771301 | 4.42215698 | CS |
52 | -30.8219 | -93.9692073171 | 32.8 | 236.16 | 1.6999 | 2796788 | 23.2578283 | CS |
156 | -58.0219 | -96.7031666667 | 60 | 236.16 | 1.6999 | 1851842 | 24.4394906 | CS |
260 | -58.0219 | -96.7031666667 | 60 | 236.16 | 1.6999 | 1851842 | 24.4394906 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 1.96 | -0.01 | -0.51 | 2.31 | 2.3673 | 1.9 | 70949 |
1740180900 | 1.97 | -0.03 | -1.50 | 2.04 | 2.0764999 | 1.92 | 175914 |
1740094500 | 2 | 0.01 | 0.50 | 1.92 | 2.06 | 1.92 | 23728 |
1740008100 | 1.99 | 0.01 | 0.51 | 1.96 | 2.0299999 | 1.94 | 18345 |
1739921700 | 1.98 | 0 | 0.00 | 2.05 | 2.05 | 1.98 | 16003 |
1739576100 | 1.98 | 0.04 | 2.06 | 2.0099999 | 2.1124 | 1.9707 | 17156 |
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 | 64472 |
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 | 2.07 | 2.12 | 2.0099999 | 32639 |
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 | 2.2 | 2.2 | 2.08 | 21441 |
1738625700 | 2.12 | -0.04 | -1.85 | 2.14 | 2.23 | 2.0601 | 28930 |
1738366500 | 2.16 | -0.21 | -8.86 | 2.3508 | 2.4495 | 2.1501 | 76427 |
1738280100 | 2.37 | 0.03 | 1.28 | 2.35 | 2.49 | 2.2849 | 39258 |
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 | 2.37 | 2.6414 | 2.37 | 93008 |
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 | 2.8 | 2.88 | 2.65 | 67453 |
1736379300 | 2.88 | -0.18 | -5.88 | 2.97 | 3.04 | 2.8344 | 78217 |
1736292900 | 3.06 | -0.04 | -1.29 | 3.12 | 3.19 | 2.95 | 127001 |
1736206500 | 3.1 | 0.01 | 0.32 | 2.98 | 3.1799 | 2.98 | 211227 |
1735947300 | 3.09 | 0.06 | 1.98 | 3.08 | 3.15 | 3.0396 | 74279 |
1735860900 | 3.0299999 | -0.03 | -0.98 | 3.21 | 3.21 | 2.99 | 95396 |
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 | 81625 |
1735342500 | 3.31 | 0.15 | 4.75 | 3.44 | 3.44 | 3.0099999 | 138702 |
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 | 3.32 | 3.33 | 3.142 | 69365 |
1734737700 | 3.2 | -0.23 | -6.71 | 3.29 | 3.29 | 3.05 | 125256 |
1734651300 | 3.43 | -0.02 | -0.58 | 3.73 | 3.83 | 3.25 | 259653 |
1734564900 | 3.45 | 0.44 | 14.62 | 2.97 | 4.558 | 2.8508 | 1569080 |
1734478500 | 3.0099999 | -0.43 | -12.50 | 3.61 | 3.61 | 2.8301 | 165306 |
1734392100 | 3.44 | 0.06 | 1.78 | 3.2 | 3.6187 | 3.1 | 200766 |
1734132900 | 3.38 | -0.16 | -4.52 | 3.75 | 3.75 | 3.275 | 175363 |
1734046500 | 3.54 | -0.5 | -12.38 | 3.81 | 3.9 | 3.45 | 221195 |
1733960100 | 4.04 | 0.05 | 1.25 | 4.04 | 4.585 | 3.8 | 615611 |
1733873700 | 3.99 | 0.54 | 15.65 | 3.61 | 4.23 | 3.33 | 654651 |
1733787300 | 3.45 | 0.45 | 15.00 | 2.8 | 3.72 | 2.8 | 776306 |
1733528100 | 3 | -0.1 | -3.23 | 3 | 3.25 | 2.8 | 676896 |
1733441700 | 3.1 | -0.46 | -12.92 | 3.51 | 3.51 | 3 | 717603 |
1733355300 | 3.56 | -1.33 | -27.20 | 4.16 | 4.16 | 3.486 | 2017875 |
1733268900 | 4.89 | 3.02 | 161.50 | 7.87 | 8.5 | 4.6 | 113047431 |
1733182500 | 1.87 | -0.07 | -3.61 | 1.9 | 1.99 | 1.86 | 49744 |
1732917840 | 1.94 | 0.01 | 0.52 | 1.9 | 1.97 | 1.9 | 27750 |
1732750500 | 1.93 | 0.05 | 2.66 | 1.88 | 1.94 | 1.86 | 55027 |
1732664100 | 1.88 | -0.03 | -1.57 | 1.88 | 1.99 | 1.85 | 72598 |
1732577700 | 1.91 | 0.05 | 2.69 | 1.86 | 1.98 | 1.8001 | 55420 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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