Premium
China Shuifa Singyes Energy Holdings Limited (KG0A)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 8.10810810811 | 0.037 | 0.037 | 0.037 | 1500 | 0.037 | DE |
| 4 | -0.003 | -6.97674418605 | 0.043 | 0.043 | 0.0359999 | 165395 | 0.04044893 | DE |
| 12 | 0.01 | 33.3333333333 | 0.03 | 0.057 | 0.0255 | 73559 | 0.04022362 | DE |
| 26 | 0.0035 | 9.58904109589 | 0.0365 | 0.057 | 0.0255 | 63548 | 0.04021413 | DE |
| 52 | 0.0068 | 20.4819277108 | 0.0332 | 0.057 | 0.0255 | 47657 | 0.04016735 | DE |
| 156 | 0.0064 | 19.0476190476 | 0.0336 | 0.057 | 0.0255 | 41578 | 0.04014399 | DE |
| 260 | 0.0064 | 19.0476190476 | 0.0336 | 0.057 | 0.0255 | 41578 | 0.04014399 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1733174820 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1732915620 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1732829220 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1732742820 | 0.037 | -0.0045 | -10.84 | 0.037 | 0.037 | 0.037 | 1500 |
| 1732656360 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1732569960 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1732310760 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1732224360 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1732137960 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1732051560 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1731965160 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1731705960 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1731619560 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1731533160 | 0.0415 | 0.0015 | 3.75 | 0.0415 | 0.0415 | 0.0415 | 200000 |
| 1731446820 | 0.04 | -0.003 | -6.98 | 0.0395 | 0.04 | 0.0359999 | 459578 |
| 1731360360 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1731101160 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1731014760 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1730928360 | 0.0429999 | -0.0085 | -16.50 | 0.0429999 | 0.0429999 | 0.0429999 | 500 |
| 1730838360 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1730751960 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1730492760 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1730406360 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1730319960 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1730233560 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1730147160 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1729887960 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1729801560 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1729715160 | 0.0515 | 0.0025 | 5.10 | 0.0515 | 0.0515 | 0.0515 | 20000 |
| 1729628760 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729542360 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729283160 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729196760 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729110360 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1729023960 | 0.049 | -0.008 | -14.04 | 0.049 | 0.049 | 0.049 | 20000 |
| 1728937560 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1728678360 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1728591960 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1728505560 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1728419160 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1728332760 | 0.057 | 0.0105 | 22.58 | 0.057 | 0.057 | 0.057 | 3000 |
| 1728073560 | 0.0465 | 0.0030001 | 6.90 | 0.0465 | 0.0465 | 0.0465 | 5400 |
| 1727987220 | 0.0434999 | -0.003 | -6.45 | 0.0434999 | 0.0434999 | 0.0434999 | 850 |
| 1727900820 | 0.0465 | 0.0085 | 22.37 | 0.046 | 0.0465 | 0.046 | 4899 |
| 1727814360 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1727727960 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1727468760 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1727382360 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1727295960 | 0.038 | 0.0125001 | 49.02 | 0.038 | 0.038 | 0.038 | 229539 |
| 1727209560 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1727123160 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726863960 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726777560 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726691160 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726604760 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726518360 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726259160 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726172760 | 0.0254999 | -0.0045 | -15.00 | 0.0254999 | 0.0254999 | 0.0254999 | 10000 |
| 1726086360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725999960 | 0.03 | -0.0095 | -24.05 | 0.03 | 0.03 | 0.03 | 1000 |
| 1725913560 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1725654360 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1725567960 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1725481560 | 0.0395 | -0.0035 | -8.14 | 0.0395 | 0.0395 | 0.0395 | 50000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
