Hot Features
프리미엄
China Merchants Bank Co Ltd (M4B)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.034 | 0.790697674419 | 4.3 | 4.413 | 4.24 | 1442 | 4.33397637 | DE |
| 4 | -0.464 | -9.67069612338 | 4.798 | 4.829 | 4.214 | 630 | 4.50438014 | DE |
| 12 | 0.904 | 26.3556851312 | 3.43 | 5.768 | 3.308 | 1828 | 4.66089013 | DE |
| 26 | 0.11 | 2.60416666667 | 4.224 | 5.768 | 3.308 | 1205 | 4.51862764 | DE |
| 52 | 1.174 | 37.1518987342 | 3.16 | 5.768 | 2.785 | 1093 | 4.11939549 | DE |
| 156 | 0.644 | 17.4525745257 | 3.69 | 5.768 | 2.785 | 1019 | 4.09012338 | DE |
| 260 | 0.644 | 17.4525745257 | 3.69 | 5.768 | 2.785 | 1019 | 4.09012338 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 4.261 | -0.13 | -3.05 | 4.24 | 4.413 | 4.24 | 1332 |
| 1732915620 | 4.3949999 | 0 | 0.00 | 4.3949999 | 4.3949999 | 4.3949999 | 0 |
| 1732829220 | 4.3949999 | 0 | 0.00 | 4.3949999 | 4.3949999 | 4.3949999 | 0 |
| 1732742820 | 4.3949999 | 0.09 | 2.21 | 4.32 | 4.3949999 | 4.32 | 2094 |
| 1732656420 | 4.3 | 0.09 | 2.04 | 4.3 | 4.3 | 4.3 | 900 |
| 1732570020 | 4.214 | -0.08 | -1.77 | 4.37 | 4.37 | 4.214 | 363 |
| 1732310820 | 4.29 | -0.1 | -2.23 | 4.29 | 4.29 | 4.29 | 1000 |
| 1732224420 | 4.388 | 0 | 0.00 | 4.388 | 4.388 | 4.388 | 0 |
| 1732138020 | 4.388 | -0.01 | -0.18 | 4.388 | 4.388 | 4.388 | 50 |
| 1732051620 | 4.396 | 0 | 0.00 | 4.396 | 4.396 | 4.396 | 0 |
| 1731965220 | 4.396 | -0.11 | -2.44 | 4.396 | 4.396 | 4.396 | 25 |
| 1731705960 | 4.506 | -0 | -0.09 | 4.502 | 4.506 | 4.502 | 27 |
| 1731619560 | 4.51 | -0.09 | -1.96 | 4.51 | 4.51 | 4.51 | 47 |
| 1731533160 | 4.5999999 | 0.14 | 3.12 | 4.5999999 | 4.5999999 | 4.5999999 | 2 |
| 1731446820 | 4.461 | -0.11 | -2.30 | 4.461 | 4.461 | 4.461 | 1 |
| 1731360420 | 4.566 | -0.21 | -4.40 | 4.6849999 | 4.712 | 4.566 | 718 |
| 1731101220 | 4.776 | -0.04 | -0.85 | 4.776 | 4.776 | 4.776 | 800 |
| 1731014760 | 4.817 | 0.21 | 4.63 | 4.829 | 4.829 | 4.817 | 1771 |
| 1730928360 | 4.604 | -0.19 | -4.04 | 4.604 | 4.604 | 4.604 | 150 |
| 1730841960 | 4.798 | 0.22 | 4.83 | 4.798 | 4.798 | 4.798 | 800 |
| 1730755560 | 4.577 | 0 | 0.00 | 4.577 | 4.577 | 4.577 | 0 |
| 1730496360 | 4.577 | 0.01 | 0.31 | 4.579 | 4.579 | 4.438 | 233 |
| 1730409960 | 4.563 | 0.03 | 0.73 | 4.563 | 4.563 | 4.563 | 48 |
| 1730323560 | 4.53 | -0.06 | -1.33 | 4.597 | 4.597 | 4.53 | 120 |
| 1730237160 | 4.591 | -0.09 | -1.90 | 4.714 | 4.714 | 4.591 | 770 |
| 1730150760 | 4.68 | -0.08 | -1.76 | 4.68 | 4.68 | 4.68 | 140 |
| 1729887960 | 4.764 | 0 | 0.00 | 4.764 | 4.764 | 4.764 | 0 |
| 1729801560 | 4.764 | -0.12 | -2.42 | 4.644 | 4.764 | 4.644 | 75 |
| 1729715160 | 4.8819999 | 0.16 | 3.34 | 4.8819999 | 4.8819999 | 4.8819999 | 3 |
| 1729628760 | 4.724 | 0 | 0.00 | 4.724 | 4.724 | 4.724 | 0 |
| 1729542360 | 4.724 | 0.01 | 0.17 | 4.627 | 4.724 | 4.627 | 548 |
| 1729283160 | 4.716 | 0.05 | 1.16 | 4.714 | 4.716 | 4.714 | 2500 |
| 1729196760 | 4.662 | 0 | 0.02 | 4.487 | 4.662 | 4.487 | 27 |
| 1729110360 | 4.6609999 | 0.06 | 1.22 | 4.652 | 4.6609999 | 4.652 | 313 |
| 1729023960 | 4.605 | -0.15 | -3.07 | 4.619 | 4.6399999 | 4.605 | 2608 |
| 1728937620 | 4.751 | 0.05 | 1.09 | 4.771 | 4.771 | 4.721 | 1361 |
| 1728678360 | 4.7 | 0.02 | 0.43 | 4.7 | 4.73 | 4.7 | 2581 |
| 1728591960 | 4.68 | 0.08 | 1.67 | 4.68 | 4.68 | 4.68 | 13 |
| 1728505560 | 4.603 | 0 | 0.07 | 4.453 | 4.603 | 4.453 | 5885 |
| 1728419160 | 4.5999999 | -1.02 | -18.12 | 4.65 | 4.7569999 | 4.4 | 14841 |
| 1728332760 | 5.618 | 0.26 | 4.81 | 5.5599999 | 5.768 | 5.458 | 6886 |
| 1728073560 | 5.36 | 0.13 | 2.45 | 5.244 | 5.36 | 5.244 | 3463 |
| 1727987220 | 5.232 | 0.15 | 2.99 | 5.232 | 5.232 | 5.232 | 1111 |
| 1727900820 | 5.08 | 0.62 | 13.98 | 4.8979999 | 5.28 | 4.876 | 12206 |
| 1727814420 | 4.457 | 0.11 | 2.51 | 4.407 | 4.457 | 4.407 | 5525 |
| 1727728020 | 4.348 | -0.15 | -3.40 | 4.4 | 4.4 | 4.347 | 3940 |
| 1727468760 | 4.501 | 0 | 0.04 | 4.455 | 4.509 | 4.455 | 476 |
| 1727382360 | 4.4989999 | 0.32 | 7.68 | 4.369 | 4.4989999 | 4.369 | 5952 |
| 1727295960 | 4.178 | 0.09 | 2.15 | 4.1399999 | 4.178 | 4.0359999 | 1285 |
| 1727209560 | 4.09 | 0.4 | 10.93 | 4.024 | 4.09 | 4.024 | 1993 |
| 1727123160 | 3.687 | 0.09 | 2.62 | 3.641 | 3.687 | 3.641 | 1693 |
| 1726864020 | 3.593 | 0.14 | 4.14 | 3.593 | 3.593 | 3.593 | 1600 |
| 1726777560 | 3.45 | 0.05 | 1.50 | 3.45 | 3.45 | 3.45 | 600 |
| 1726691160 | 3.399 | 0 | 0.00 | 3.399 | 3.399 | 3.399 | 0 |
| 1726604760 | 3.399 | 0.09 | 2.75 | 3.399 | 3.399 | 3.399 | 1 |
| 1726518420 | 3.308 | -0.22 | -6.18 | 3.474 | 3.474 | 3.308 | 79 |
| 1726259160 | 3.526 | 0.1 | 2.80 | 3.523 | 3.526 | 3.523 | 2322 |
| 1726172760 | 3.43 | 0 | 0.03 | 3.43 | 3.43 | 3.43 | 100 |
| 1726086420 | 3.429 | 0 | 0.00 | 3.429 | 3.429 | 3.429 | 0 |
| 1726000020 | 3.429 | 0 | 0.00 | 3.429 | 3.429 | 3.429 | 0 |
| 1725913620 | 3.429 | -0.12 | -3.41 | 3.429 | 3.429 | 3.429 | 115 |
| 1725654360 | 3.55 | 0.01 | 0.28 | 3.55 | 3.55 | 3.55 | 57 |
| 1725567960 | 3.54 | -0.01 | -0.39 | 3.54 | 3.54 | 3.54 | 218 |
| 1725481560 | 3.554 | 0.01 | 0.42 | 3.554 | 3.554 | 3.554 | 250 |
| 1725395160 | 3.539 | -0.26 | -6.84 | 3.539 | 3.539 | 3.539 | 1 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
