
China Resources Land Ltd (PK) (CRBJY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 1.45 | 4.75409836066 | 30.5 | 31.95 | 30.5 | 160 | 31.01911028 | DR |
12 | -1.45 | -4.34131736527 | 33.4 | 33.4 | 27.55 | 262 | 29.50905347 | DR |
26 | 3.9 | 13.9037433155 | 28.05 | 33.46 | 27.55 | 261 | 29.83391613 | DR |
52 | 0.35 | 1.10759493671 | 31.6 | 40.0827 | 27.5 | 1864 | 34.45546844 | DR |
156 | -15.42 | -32.5522482584 | 47.37 | 51.89 | 26.1265 | 1197 | 37.56178872 | DR |
260 | -12.76 | -28.5394766272 | 44.71 | 51.89 | 26.1265 | 923 | 37.74777109 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090120 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
1740003720 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
1739917320 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
1739571720 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
1739485320 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
1739398920 | 31.95 | 1.05 | 3.40 | 31.95 | 31.95 | 31.95 | 103 |
1739312400 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
1739226000 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 111 |
1738967160 | 30.9 | -0.1 | -0.32 | 30.9 | 30.9 | 30.9 | 100 |
1738880820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738794420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738708020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738621620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738362420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738276020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738189620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738103220 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1738016820 | 31 | 0.5 | 1.64 | 31 | 31 | 31 | 361 |
1737757440 | 30.5 | 0.2 | 0.66 | 30.5 | 30.5 | 30.5 | 123 |
1737671040 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
1737584640 | 30.3 | -0.1 | -0.33 | 30.3 | 30.3 | 30.3 | 191 |
1737498540 | 30.4 | 0.45 | 1.50 | 30.4 | 30.4 | 30.4 | 143 |
1737152820 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
1737066420 | 29.95 | 0.82 | 2.83 | 29.95 | 29.95 | 29.95 | 242 |
1736979600 | 29.125 | 0 | 0.00 | 29.125 | 29.125 | 29.125 | 0 |
1736893200 | 29.125 | 0 | 0.00 | 29.125 | 29.125 | 29.125 | 0 |
1736806800 | 29.125 | 0.63 | 2.19 | 29.125 | 29.125 | 29.125 | 215 |
1736548140 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1736375340 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1736288940 | 28.5 | -0.4 | -1.38 | 28.5 | 28.5 | 28.5 | 271 |
1736202000 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1735942800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1735856400 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1735683600 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1735597200 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1735338000 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1735251600 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1735078800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
1734992400 | 28.9 | 0.25 | 0.87 | 27.65 | 28.9 | 27.65 | 463 |
1734733200 | 28.65 | 0 | 0.00 | 28.65 | 28.65 | 28.65 | 0 |
1734646800 | 28.65 | 1.1 | 3.99 | 28.65 | 28.65 | 28.65 | 366 |
1734560940 | 27.55 | -0.35 | -1.25 | 29.29 | 29.29 | 27.55 | 522 |
1734474360 | 27.9 | -2 | -6.69 | 27.9 | 27.9 | 27.9 | 179 |
1734388140 | 29.9 | -3.5 | -10.48 | 29.9 | 29.9 | 29.9 | 696 |
1734128400 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1734042000 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1733955600 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1733869200 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1733782800 | 33.4 | 3.03 | 9.96 | 33.4 | 33.4 | 33.4 | 103 |
1733495400 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1733409000 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1733322600 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1733236200 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1733149800 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1732890600 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1732717800 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1732631400 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1732545000 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1732285800 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
1732199400 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
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