Hot Features
プレミアム
China Resources Beer Holdings Company Ltd (PK) (CRHKY)
USOTC
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 | -1.44 | 6.25 | 6.77 | 6.14 | 109619 | 6.43536945 | DR |
| 4 | -0.33 | -5.08474576271 | 6.49 | 7.27 | 6.14 | 171872 | 6.67387209 | DR |
| 12 | -2.48 | -28.7037037037 | 8.64 | 9 | 6.14 | 106714 | 6.99367931 | DR |
| 26 | -0.95 | -13.3614627286 | 7.11 | 9.34 | 5.45 | 125618 | 6.77010556 | DR |
| 52 | -2.04 | -24.8780487805 | 8.2 | 10.14 | 5.45 | 95427 | 7.11563998 | DR |
| 156 | -9.65 | -61.0373181531 | 15.81 | 16.64 | 5.45 | 43891 | 8.54047043 | DR |
| 260 | -4.08 | -39.84375 | 10.24 | 18.95 | 5.45 | 37564 | 8.88301953 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 6.16 | -0.08 | -1.28 | 6.26 | 6.3899 | 6.14 | 74172 |
| 1735856700 | 6.24 | -0.51 | -7.56 | 6.35 | 6.7 | 6.19 | 66535 |
| 1735683960 | 6.75 | 0.31 | 4.81 | 6.575 | 6.75 | 6.39 | 26501 |
| 1735597740 | 6.44 | -0.01 | -0.16 | 6.2699999 | 6.77 | 6.2699999 | 39311 |
| 1735338000 | 6.45 | -0.14 | -2.12 | 6.25 | 6.5 | 6.25 | 306130 |
| 1735252020 | 6.59 | 0 | 0.03 | 6.33 | 6.78 | 6.33 | 49624 |
| 1735078200 | 6.588 | 0.04 | 0.58 | 6.62 | 6.74 | 6.36 | 32279 |
| 1734992400 | 6.55 | 0 | 0.00 | 6.84 | 6.84 | 6.51 | 50409 |
| 1734733200 | 6.55 | 0.26 | 4.13 | 6.29 | 6.59 | 6.29 | 52059 |
| 1734646800 | 6.29 | 0.05 | 0.80 | 6.21 | 6.58 | 6.21 | 69596 |
| 1734560940 | 6.24 | -0.34 | -5.17 | 6.48 | 6.62 | 6.24 | 60148 |
| 1734474360 | 6.58 | 0.03 | 0.46 | 6.3201 | 6.63 | 6.3201 | 61926 |
| 1734388140 | 6.55 | -0.13 | -1.95 | 6.5 | 6.6 | 6.5 | 215626 |
| 1734128940 | 6.68 | -0.09 | -1.33 | 6.754 | 6.7981 | 6.6701 | 749106 |
| 1734042480 | 6.77 | 0.02 | 0.30 | 6.88 | 7.055 | 6.74 | 767145 |
| 1733955900 | 6.75 | -0.09 | -1.32 | 6.71 | 6.77 | 6.63 | 124890 |
| 1733869200 | 6.84 | -0.38 | -5.20 | 6.935 | 6.935 | 6.7875 | 192639 |
| 1733782800 | 7.215 | 0.59 | 8.82 | 6.8 | 7.27 | 6.8 | 170558 |
| 1733523600 | 6.63 | 0.07 | 1.07 | 6.49 | 6.695 | 6.49 | 59219 |
| 1733437500 | 6.5599999 | -0.08 | -1.20 | 6.49 | 6.83 | 6.49 | 94600 |
| 1733350980 | 6.64 | -0.15 | -2.14 | 6.48 | 6.66 | 6.48 | 74838 |
| 1733264700 | 6.785 | -0.02 | -0.22 | 6.58 | 6.85 | 6.58 | 60952 |
| 1733178180 | 6.8 | 0.05 | 0.74 | 6.55 | 6.8 | 6.55 | 91277 |
| 1732918200 | 6.75 | -0.05 | -0.74 | 6.72 | 6.7825 | 6.71 | 24111 |
| 1732746540 | 6.8 | 0.21 | 3.19 | 6.86 | 6.86 | 6.775 | 53525 |
| 1732660140 | 6.59 | 0.02 | 0.30 | 6.36 | 6.63 | 6.36 | 203686 |
| 1732573560 | 6.57 | -0.1 | -1.50 | 6.3099999 | 6.595 | 6.3099999 | 70043 |
| 1732314000 | 6.67 | -0.17 | -2.49 | 6.42 | 6.78 | 6.42 | 40081 |
| 1732227900 | 6.84 | -0.15 | -2.15 | 6.86 | 6.905 | 6.817 | 94838 |
| 1732141740 | 6.99 | 0.09 | 1.30 | 6.955 | 7.08 | 6.8363 | 80855 |
| 1732054800 | 6.9 | -0.13 | -1.85 | 7.16 | 7.16 | 6.9 | 69331 |
| 1731968640 | 7.03 | 0.04 | 0.57 | 6.63 | 7.1 | 6.63 | 241302 |
| 1731709260 | 6.9903 | 0.03 | 0.44 | 7.005 | 7.04 | 6.96 | 82844 |
| 1731622800 | 6.96 | -0.24 | -3.33 | 6.75 | 7.27 | 6.75 | 136578 |
| 1731536760 | 7.2 | 0.09 | 1.27 | 7.305 | 7.305 | 7.14 | 27583 |
| 1731450480 | 7.11 | -0.52 | -6.82 | 6.88 | 7.25 | 6.88 | 40671 |
| 1731363600 | 7.63 | -0.27 | -3.45 | 7.41 | 7.98 | 7.41 | 33133 |
| 1731104400 | 7.903 | -0.5 | -5.92 | 8.1 | 8.1 | 7.83 | 46370 |
| 1731018540 | 8.4 | 0.69 | 8.95 | 8.145 | 8.55 | 8.0145 | 17585 |
| 1730931600 | 7.71 | -0.11 | -1.41 | 7.4049 | 7.89 | 7.4049 | 10097 |
| 1730845680 | 7.82 | 0.31 | 4.15 | 8.19 | 8.19 | 7.78 | 37545 |
| 1730759160 | 7.5081 | -0.01 | -0.16 | 7.7764 | 7.78 | 7.47 | 22082 |
| 1730496420 | 7.52 | 0.05 | 0.67 | 7.7072 | 7.71 | 7.52 | 30997 |
| 1730409780 | 7.47 | -0.14 | -1.84 | 7.475 | 7.55 | 7.42 | 32454 |
| 1730323500 | 7.61 | -0.09 | -1.17 | 7.7395 | 7.87 | 7.5996 | 33223 |
| 1730237280 | 7.7 | -0.37 | -4.53 | 7.8 | 7.81 | 7.7 | 18795 |
| 1730150880 | 8.065 | 0.04 | 0.56 | 8.1 | 8.25 | 7.68 | 29331 |
| 1729891500 | 8.02 | 0.46 | 6.03 | 7.7996 | 8.02 | 7.66 | 41373 |
| 1729805160 | 7.5642 | -0.22 | -2.77 | 7.69 | 7.88 | 7.5642 | 13867 |
| 1729718940 | 7.78 | 0.09 | 1.17 | 7.9 | 7.94 | 7.78 | 16349 |
| 1729632300 | 7.69 | -0.11 | -1.41 | 7.9499 | 7.9499 | 7.63 | 13674 |
| 1729545600 | 7.8 | -0.21 | -2.62 | 7.79 | 7.87 | 7.755 | 93198 |
| 1729286400 | 8.01 | 0.53 | 7.09 | 8.06 | 8.31 | 7.9 | 246901 |
| 1729200000 | 7.48 | -0.14 | -1.84 | 7.64 | 7.8 | 7.37 | 479441 |
| 1729113960 | 7.62 | 0.21 | 2.83 | 7.78 | 7.87 | 7.54 | 23882 |
| 1729027680 | 7.41 | -1.32 | -15.12 | 7.91 | 7.9192 | 7.41 | 83219 |
| 1728941220 | 8.73 | -0.08 | -0.91 | 8.98 | 9 | 8.66 | 58167 |
| 1728681900 | 8.81 | 0.08 | 0.92 | 8.64 | 8.85 | 8.45 | 120201 |
| 1728595560 | 8.73 | 0.63 | 7.78 | 8.785 | 9.0498999 | 8.7215 | 29173 |
| 1728508800 | 8.1 | 0.08 | 1.00 | 8.0925 | 8.24 | 7.855 | 16972 |
| 1728422580 | 8.02 | -1.02 | -11.28 | 8.3699999 | 8.3699999 | 7.79 | 86232 |
| 1728336000 | 9.0399999 | 0.1 | 1.12 | 8.97 | 9.15 | 8.9111999 | 675896 |
| 1728077220 | 8.94 | -0.01 | -0.11 | 8.85 | 9.34 | 8.85 | 266593 |
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
