
CITIC Ltd (PK) (CTPCY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.840336134454 | 5.95 | 5.95 | 5.9 | 1031 | 5.93090733 | DR |
4 | 0.0975 | 1.68031021112 | 5.8025 | 6.1 | 5.605 | 749 | 5.78704297 | DR |
12 | 0.185 | 3.23709536308 | 5.715 | 6.1 | 5.31 | 919 | 5.66869747 | DR |
26 | 1.02 | 20.9016393443 | 4.88 | 6.51 | 4.604 | 1663 | 5.87465462 | DR |
52 | 1.05 | 21.6494845361 | 4.85 | 6.51 | 4.27 | 1690 | 5.45648055 | DR |
156 | 0.165 | 2.87707061901 | 5.735 | 6.67 | 4.0818 | 2287 | 5.29674454 | DR |
260 | 0.2501 | 4.42662701995 | 5.6499 | 6.67 | 3.415 | 4289 | 5.08583601 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740435600 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 787 |
1740176880 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
1740090480 | 5.95 | -0.06 | -1.00 | 5.95 | 5.95 | 5.95 | 1274 |
1740004020 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
1739917620 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
1739572020 | 6.01 | -0.09 | -1.48 | 6.01 | 6.01 | 6.01 | 184 |
1739485320 | 6.1 | 0.3 | 5.08 | 6.1 | 6.1 | 6.1 | 662 |
1739398920 | 5.805 | -0.05 | -0.77 | 5.805 | 5.805 | 5.805 | 145 |
1739312400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
1739226000 | 5.85 | 0.09 | 1.65 | 5.95 | 5.95 | 5.85 | 455 |
1738967160 | 5.755 | 0 | 0.00 | 6.0315 | 6.0315 | 5.755 | 631 |
1738880880 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
1738794480 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
1738708080 | 5.755 | 0.13 | 2.22 | 5.755 | 5.755 | 5.755 | 324 |
1738621740 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
1738362540 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
1738276140 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
1738189740 | 5.63 | 0.02 | 0.45 | 5.63 | 5.63 | 5.63 | 264 |
1738103280 | 5.605 | -0.05 | -0.80 | 5.8025 | 5.8025 | 5.605 | 2768 |
1738016820 | 5.65 | -0.15 | -2.59 | 5.65 | 5.65 | 5.65 | 387 |
1737757620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1737671220 | 5.8 | 0.14 | 2.47 | 5.8 | 5.8 | 5.3099999 | 1166 |
1737584640 | 5.66 | -0.04 | -0.75 | 5.657 | 5.66 | 5.657 | 1706 |
1737498480 | 5.7025 | 0 | 0.00 | 5.7025 | 5.7025 | 5.7025 | 0 |
1737152880 | 5.7025 | 0.04 | 0.72 | 5.7025 | 5.7025 | 5.7025 | 362 |
1737066420 | 5.6615 | 0.28 | 5.23 | 5.6615 | 5.6615 | 5.6615 | 158 |
1736979600 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
1736893200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
1736806800 | 5.38 | -0.17 | -3.06 | 5.38 | 5.38 | 5.38 | 408 |
1736548140 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1736375340 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1736288940 | 5.55 | 0.16 | 2.87 | 5.55 | 5.55 | 5.55 | 176 |
1736202360 | 5.3949999 | -0.23 | -4.00 | 5.42 | 5.42 | 5.3949999 | 308 |
1735942800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1735856400 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1735683600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1735597200 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1735338000 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1735251600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1735078800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
1734992400 | 5.62 | -0.31 | -5.28 | 5.65 | 5.65 | 5.62 | 1834 |
1734733200 | 5.933 | 0.28 | 4.92 | 5.933 | 5.933 | 5.933 | 125 |
1734646800 | 5.655 | -0.05 | -0.79 | 5.4574999 | 5.655 | 5.4574999 | 5157 |
1734560940 | 5.7 | 0.17 | 3.07 | 5.7 | 5.7 | 5.7 | 412 |
1734474540 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
1734388140 | 5.53 | -0.27 | -4.66 | 5.79 | 5.79 | 5.53 | 3688 |
1734128940 | 5.8 | -0.07 | -1.11 | 5.72 | 5.8 | 5.72 | 313 |
1734042480 | 5.865 | 0.47 | 8.61 | 5.865 | 5.865 | 5.865 | 187 |
1733955900 | 5.4 | -0.43 | -7.33 | 5.4 | 5.4 | 5.4 | 1200 |
1733869200 | 5.8272 | 0 | 0.00 | 5.8272 | 5.8272 | 5.8272 | 0 |
1733782800 | 5.8272 | 0.11 | 1.96 | 6.08 | 6.08 | 5.8272 | 298 |
1733523900 | 5.715 | 0 | 0.00 | 5.715 | 5.715 | 5.715 | 0 |
1733437500 | 5.715 | -0.36 | -5.85 | 5.715 | 5.715 | 5.715 | 365 |
1733322600 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
1733236200 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
1733149800 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
1732890600 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
1732717800 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
1732631400 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
1732545000 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
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