BYD Co【BY6】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

BYD Co (BY6)

33.01

-0.04

( -0.12% )

업데이트: 05:16:18

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.38	-1.13806528901	33.39	34.42	31.7	196608	33.08136509	DE
4	0.780001	2.42010866957	32.229999	34.76	30.29	232227	32.36803988	DE
12	4	13.7883488452	29.01	38.01	28.73	406423	33.49821442	DE
26	5.25	18.9121037464	27.76	38.01	22.86	290594	31.19954326	DE
52	9.31	39.2827004219	23.7	38.01	20.18	353022	26.96614537	DE
156	4.025	13.8864930136	28.985	38.01	20.18	331392	27.07525238	DE
260	4.025	13.8864930136	28.985	38.01	20.18	331392	27.07525238	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734470820	33.2	1.5	4.73	32.67	33.2	32.43	158797
1734384420	31.7	-1.31	-3.97	32.22	32.57	31.7	225125
1734125220	33.009999	-1.09	-3.20	33.15	33.29	32.81	172480
1734038820	34.1	0.65	1.94	34.22	34.42	33.71	226424
1733952420	33.45	0.06	0.18	33.39	33.59	33.28	200216
1733866020	33.39	-0.79	-2.31	33.34	33.54	33.06	308555
1733779620	34.18	1.91	5.92	32.299999	34.76	32.299999	570368
1733520420	32.27	1.15	3.70	32.229999	32.39	32.11	195176
1733434020	31.12	-0.45	-1.43	31.19	31.37	31.04	172202
1733347620	31.57	-0.33	-1.03	31.85	31.94	31.52	171973
1733261220	31.9	-0.26	-0.81	32.02	32.24	31.87	142478
1733174820	32.159999	0.96	3.08	31.67	32.159999	31.66	260193
1732915620	31.2	0.73	2.40	30.52	31.54	30.5	216230
1732829220	30.47	-1.13	-3.58	30.5	30.77	30.29	290552
1732742820	31.6	0.29	0.93	31.34	31.64	31.23	141626
1732656420	31.31	-0.38	-1.20	31.41	31.55	30.82	326547
1732570020	31.69	-0.33	-1.03	31.67	31.94	31.63	196704
1732310820	32.02	-0.2	-0.62	31.74	32.17	31.12	306882
1732224420	32.22	0.03	0.09	32.24	32.39	31.97	167194
1732138020	32.189999	-0.16	-0.49	32.229999	32.24	31.95	194820
1732051620	32.35	-0.18	-0.55	32.45	32.59	32.21	105381
1731965220	32.53	0.26	0.81	32.369999	32.67	32.259999	157793
1731705960	32.27	0.07	0.22	32.11	32.39	31.55	319312
1731619560	32.2	-0.72	-2.19	32.46	32.49	32.04	238962
1731533160	32.92	0.12	0.37	33.189999	33.439999	32.909999	223372
1731446820	32.799999	-0.55	-1.65	33.04	33.13	32.71	236639
1731360420	33.35	0.56	1.71	33.18	33.45	33.009999	204665
1731101220	32.79	-1.5	-4.37	33.369999	33.79	32.53	401559
1731014760	34.29	0.97	2.91	33.299999	34.32	33.24	242576
1730928360	33.32	-1.06	-3.08	33.76	33.979999	32.409999	961019
1730841960	34.38	0.5	1.48	34.52	34.69	34.299999	233363
1730755560	33.88	0.41	1.22	34.01	34.14	33.6	246763
1730496360	33.47	-0.33	-0.98	32.799999	33.479999	32.49	400016
1730409960	33.799999	-1.7	-4.79	33.5	34.2	33.009999	515832
1730323560	35.5	0.3	0.85	35.2	35.63	33.869999	426113
1730237160	35.2	-0.26	-0.73	35.229999	35.74	35.18	235855
1730150760	35.46	0.73	2.10	35.049999	35.68	34.9	555640
1729888020	34.729999	0.68	2.00	34.7	34.89	34.44	540981
1729801560	34.049999	0.14	0.41	34.03	34.2	33.57	208674
1729715160	33.909999	-0.25	-0.73	34.4	34.54	33.909999	232086
1729628760	34.159999	0.03	0.09	33.96	34.19	33.71	183341
1729542360	34.13	0.13	0.38	34.01	34.21	33.82	352854
1729283160	34	2.14	6.72	33.74	34.29	33.549999	385446
1729196760	31.86	-0.45	-1.39	32.509999	32.6	31.63	510325
1729110360	32.31	0.54	1.70	32.009999	32.369999	31.83	256016
1729023960	31.77	-2.12	-6.26	32.85	32.85	31.71	730175
1728937620	33.89	-1.04	-2.98	34.13	34.44	33.52	351198
1728678360	34.93	-0.17	-0.48	35.1	35.229999	34.35	297930
1728591960	35.1	0.75	2.18	35.34	35.49	34.61	396563
1728505560	34.35	-0.04	-0.12	34.049999	34.47	33.06	719489
1728419160	34.39	-3.43	-9.07	34.51	34.94	33.259999	1841303
1728332760	37.82	2.58	7.32	37.409999	38.01	36.94	1008171
1728073560	35.24	0.74	2.14	35.35	35.67	34.81	1017217
1727987220	34.5	-0.06	-0.17	34.76	35.07	34.229999	490271
1727900820	34.56	0.93	2.77	34.049999	34.99	34.01	1042053
1727814420	33.63	1.68	5.26	32.04	33.84	31.72	800128
1727728020	31.95	0.36	1.14	33.04	33.39	31.81	832554
1727468760	31.59	1.28	4.22	31.06	31.86	31.06	857411
1727382360	30.31	0.98	3.34	29.51	30.74	29.46	758610
1727295960	29.33	-0.08	-0.27	29.01	29.4	28.73	223176
1727209560	29.41	1.48	5.30	28.45	29.49	28.44	563468
1727123160	27.93	-0.18	-0.64	27.8	28.15	27.57	157595
1726864020	28.11	-0.11	-0.39	28.04	28.23	27.85	117296
1726777560	28.22	0.28	1.00	28.2	28.44	27.95	152343
1726691220	27.94	0.04	0.14	28	28.14	27.73	122018

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관