Hot Features
プレミアム
CITIC Ltd (PK) (CTPCY)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.5635 | 8.5635 | 8.5635 | 484 | 8.5635 | DR |
| 4 | 0.0235 | 0.275175644028 | 8.54 | 8.5635 | 8.54 | 496 | 8.5514773 | DR |
| 12 | 1.2485 | 17.0676691729 | 7.315 | 8.65 | 7.315 | 1436 | 7.87107985 | DR |
| 26 | 1.3331 | 18.4374308475 | 7.2304 | 8.65 | 6.78 | 999 | 7.74370142 | DR |
| 52 | 1.7635 | 25.9338235294 | 6.8 | 8.65 | 6.5 | 1017 | 7.46316777 | DR |
| 156 | 2.3285 | 37.3456295108 | 6.235 | 8.65 | 4.0818 | 1736 | 5.85758646 | DR |
| 260 | 2.6785 | 45.5140186916 | 5.885 | 8.65 | 4.0818 | 2576 | 5.46487326 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 8.5635 | 0 | 0.00 | 8.5635 | 8.5635 | 8.5635 | 0 |
| 1780608540 | 8.5635 | 0.02 | 0.28 | 8.5635 | 8.5635 | 8.5635 | 484 |
| 1780521720 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1780435320 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1780348920 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1780089720 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1780003320 | 8.5399999 | 0.09 | 1.07 | 8.5399999 | 8.5399999 | 8.5399999 | 507 |
| 1779917400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1779831000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1779485400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1779399000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1779312600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1779226200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1779139800 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778880600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778794200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778707800 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778621400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778535000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778275800 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778189400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778103000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1778016600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1777930200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1777671000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1777584600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1777498200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1777411800 | 8.45 | 0.15 | 1.81 | 8.65 | 8.65 | 8.45 | 1085 |
| 1777325400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1777066140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1776979740 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1776893340 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1776806940 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 825 |
| 1776720540 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776461340 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776374940 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776288540 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776202140 | 8.5 | 0.5 | 6.25 | 8.5 | 8.5 | 8.5 | 805 |
| 1776115740 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1775856540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1775770140 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 5105 |
| 1775683500 | 7.85 | 0.35 | 4.67 | 7.65 | 7.915 | 7.65 | 2405 |
| 1775596800 | 7.5 | -0.06 | -0.79 | 7.5 | 7.5 | 7.5 | 1512 |
| 1775510940 | 7.56 | -0.02 | -0.26 | 7.6 | 7.6 | 7.56 | 1450 |
| 1775164920 | 7.58 | 0.27 | 3.62 | 7.8 | 7.8 | 7.58 | 2799 |
| 1775078400 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1774992000 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1774905600 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1774646400 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1774560000 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1774473600 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1774387200 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1774300800 | 7.315 | 0.54 | 7.89 | 7.315 | 7.315 | 7.315 | 1696 |
| 1774042140 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773955740 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773869340 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773782940 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773696540 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773437340 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773350940 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773264540 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773178140 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1773091740 | 6.78 | -0.96 | -12.42 | 7.75 | 7.75 | 6.78 | 3773 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
