HSBC Holdings PLC【HSBC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
HSBC Holdings PLC (HSBC)
HSBC Holdings PLC (HSBC) 과거

HSBC Holdings PLC (HSBC)

56.20

-0.76

( -1.33% )

업데이트: 00:19:59

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.34	2.44258111557	54.86	57.075	54.76	2135299	56.27190047	DR
4	4.99	9.74419058778	51.21	57.075	50.69	1540037	53.89292161	DR
12	9.53	20.4199700021	46.67	57.075	46.67	1275086	50.99103559	DR
26	13.47	31.5235197753	42.73	57.075	42.375	1217719	47.53047962	DR
52	15.47	37.9818315738	40.73	57.075	36.93	1514279	43.85392824	DR
156	19.19	51.8508511213	37.01	57.075	24.77	2156797	36.28730539	DR
260	20.22	56.1978877154	35.98	57.075	17.95	2542655	31.78133235	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	56.96	0.08	0.14	56.83	57.075	56.51	2559487
1739922000	56.88	1.79	3.25	56.96	57.075	56.76	2856430
1739576400	55.09	-0.1	-0.18	55.02	55.28	54.91	1169336
1739490000	55.19	0.11	0.20	54.86	55.205	54.76	1955944
1739403600	55.08	0.48	0.88	54.66	55.3557	54.615	1675805
1739317200	54.6	0.74	1.37	54.24	54.8	54.175	1937701
1739230800	53.86	0.76	1.43	54.13	54.23	53.76	1813143
1738971600	53.1	0.11	0.21	53.33	53.43	53.03	1245320
1738885200	52.99	0.78	1.49	52.6	53.06	52.6	901681
1738798800	52.21	0.29	0.56	51.88	52.31	51.64	1052378
1738712400	51.92	0.62	1.21	51.75	52.13	51.75	1021737
1738626000	51.3	-1.13	-2.16	50.99	51.48	50.69	1580932
1738366800	52.43	-0.24	-0.46	52.86	52.995	52.43	1101659
1738280400	52.67	0.51	0.98	52.64	52.988	52.44	1483351
1738194000	52.16	0.2	0.38	51.87	52.44	51.87	1523763
1738107600	51.96	-0.14	-0.27	51.63	52	51.58	1311552
1738021200	52.1	0.81	1.58	52	52.14	51.73	1551294
1737762000	51.29	0.38	0.75	51.21	51.415	51.05	979152
1737675600	50.91	0	0.00	50.91	50.91	50.91	0
1737589200	50.91	-0.58	-1.13	51.27	51.27	50.905	1104254
1737502800	51.49	0.86	1.70	51.19	51.6	51.13	1316239
1737157200	50.63	-0.18	-0.35	50.66	51.025	50.435	1531340
1737070800	50.81	0.77	1.54	50.32	50.81	50.275	1734588
1736984400	50.04	0.69	1.40	49.92	50.075	49.515	2206638
1736898000	49.35	0.35	0.71	49.03	49.38	49.01	1665188
1736811600	49	-0.35	-0.71	48.51	49.055	48.51	1601928
1736552400	49.35	-0.02	-0.04	49.52	49.7	49.16	1792223
1736379600	49.37	0.52	1.06	48.95	49.46	48.89	867999
1736293200	48.85	-0.42	-0.85	49	49.105	48.59	1048997
1736206800	49.27	0.2	0.41	49.4	49.625	49.185	1206804
1735947600	49.07	0.39	0.80	49.195	49.24	48.845	1051764
1735861200	48.68	-0.78	-1.58	48.82	49.015	48.48	1079810
1735688400	49.46	-0.05	-0.10	49.78	49.86	49.4	767679
1735602000	49.51	0.22	0.45	49.22	49.66	49.11	1302522
1735342800	49.29	0.03	0.06	49.09	49.32	49.02	1036049
1735256400	49.26	0.01	0.02	49.3	49.455	49.195	516343
1735077840	49.25	0.56	1.15	48.74	49.3	48.71	309333
1734997200	48.69	0.42	0.87	48.23	48.72	48.06	832743
1734738000	48.27	0.12	0.25	47.56	48.495	47.56	1196558
1734651600	48.15	0.22	0.46	48.53	48.59	48.15	1160351
1734565200	47.93	-0.71	-1.46	49.035	49.1798	47.835	1519192
1734478800	48.64	0.01	0.02	48.55	48.69	48.36	941893
1734392400	48.63	0.03	0.06	48.7	48.81	48.585	830178
1734133200	48.6	0.22	0.45	48.54	48.755	48.29	1343903
1734046800	48.38	-0.16	-0.33	48.59	48.72	48.38	801854
1733960400	48.54	0.52	1.08	48.47	48.63	48.3	1090022
1733874000	48.02	0.07	0.15	48.05	48.17	47.94	675845
1733787600	47.95	0.36	0.76	48.345	48.45	47.95	885882
1733528400	47.59	-0.47	-0.98	47.97	47.99	47.54	926824
1733442000	48.06	0.71	1.50	48.02	48.265	47.96	1366374
1733355600	47.35	-0.12	-0.25	47.5109	47.69	47.345	1115399
1733269200	47.47	0.46	0.98	47.68	47.71	47.31	1493579
1733182800	47.01	0.12	0.26	47.08	47.135	46.7576	1045533
1732917840	46.89	0.21	0.45	46.67	46.99	46.67	493077
1732750800	46.68	0.36	0.78	46.37	46.81	46.37	686297
1732664400	46.32	-0.17	-0.37	46.5	46.57	46.245	614157
1732578000	46.49	0.55	1.20	46.64	46.69	46.4	862162
1732318800	45.94	-0.38	-0.82	45.74	45.99	45.67	841160
1732232400	46.32	0.09	0.19	46.26	46.47	46.13	892602
1732146000	46.23	-0.05	-0.11	46.26	46.27	45.865	603540

DIIF29F34 - 01/2029

Max Airlines 3x Leveraged

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관