PetroChina Co Ltd【PC6】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
PetroChina Co Ltd (PC6)
PetroChina Co Ltd (PC6) 과거

PetroChina Co Ltd (PC6)

0.7444

0.00

(0.00%)

마감 01 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0126	1.72178190763	0.7318	0.7638	0.7222	46973	0.74982105	DE
4	-0.0112	-1.48226574907	0.7556	0.7988	0.7198	70735	0.7614654	DE
12	0.0662	9.76113240932	0.6782	0.7988	0.6562	63698	0.72458593	DE
26	-0.057	-7.11255303219	0.8014	0.8572	0.63	75115	0.72525532	DE
52	0.0824	12.4471299094	0.662	1.0049999	0.63	76341	0.77543526	DE
156	0.0912	13.962033068	0.6532	1.0049999	0.5572	72919	0.73780345	DE
260	0.0912	13.962033068	0.6532	1.0049999	0.5572	72919	0.73780345	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	0.7532	0.023	3.15	0.7302	0.7532	0.7302	15998
1738272420	0.7302	-0.0196	-2.61	0.7498	0.7498	0.7302	8553
1738186020	0.7498	0.0002	0.03	0.7438	0.7498	0.7334	26254
1738099620	0.7496	-0.0102	-1.34	0.7302	0.7496	0.7302	68324
1738013220	0.7598	0.0254	3.46	0.7498	0.7638	0.7322	87204
1737754020	0.7344	0	0.00	0.7318	0.7344	0.7221999	44532
1737667620	0.7344	0.0028	0.38	0.7346	0.7346	0.7221999	21915
1737581220	0.7316	-0.016	-2.14	0.7292	0.7418	0.7198	216539
1737494820	0.7476	-0.0198	-2.58	0.7588	0.7588	0.7453999	20628
1737408420	0.7674	-0.0046	-0.60	0.7562	0.771	0.754	40579
1737149220	0.772	-0.0128	-1.63	0.7702	0.7858	0.7698	65139
1737062820	0.7848	0.0026	0.33	0.7802	0.7978	0.777	81105
1736976420	0.7822	-0.0046	-0.58	0.7846	0.7932	0.771	21201
1736890020	0.7868	-0.0004	-0.05	0.7957999	0.7988	0.7792	90318
1736803620	0.7872	0.0334	4.43	0.778	0.7978	0.7756	182758
1736544420	0.7538	-0.021	-2.71	0.7612	0.7698	0.7536	50474
1736458020	0.7748	0.0118	1.55	0.7622	0.7766	0.761	41305
1736371620	0.763	0.0058	0.77	0.765	0.7808	0.763	64208
1736285220	0.7572	-0.006	-0.79	0.7492	0.7748	0.7492	71052
1736198820	0.7632	0.0102	1.35	0.7786	0.781	0.7622	163830
1735939620	0.753	0.0024	0.32	0.7556	0.7715999	0.753	48791
1735853220	0.7506	0.0104	1.41	0.7442	0.762	0.743	99735
1735594020	0.7402	-0.002	-0.27	0.7412	0.7586	0.7402	27858
1735334820	0.7422	0.0162	2.23	0.732	0.7498	0.7298	215183
1734989220	0.726	0.0252	3.60	0.7154	0.7282	0.712	153382
1734730020	0.7008	-0.0152	-2.12	0.733	0.733	0.7008	58674
1734643620	0.716	0.014	1.99	0.7151999	0.716	0.7052	11132
1734557220	0.702	-0.0012	-0.17	0.712	0.7168	0.6972	28067
1734470820	0.7032	0.003	0.43	0.702	0.716	0.702	58303
1734384420	0.7002	-0.0038	-0.54	0.7104	0.7104	0.6972	18866
1734125220	0.704	0.0078	1.12	0.6959999	0.7098	0.6862	27691
1734038820	0.6962	-0.0056	-0.80	0.7006	0.7148	0.6942	113793
1733952420	0.7018	-0.008	-1.13	0.7012	0.7148	0.7012	26622
1733866020	0.7098	-0.0058	-0.81	0.7002	0.7118	0.7002	15781
1733779620	0.7156	0.0204	2.93	0.7128	0.7168	0.704	32623
1733520420	0.6952	-0.0112	-1.59	0.7126	0.7126	0.6952	74641
1733434020	0.7064	0.006	0.86	0.71	0.7118	0.6952	67244
1733347620	0.7004	0.0188	2.76	0.701	0.7098	0.7	202586
1733261220	0.6816	0.0254	3.87	0.6786	0.685	0.676	85433
1733174820	0.6562	-0.0056	-0.85	0.6697999	0.6697999	0.6562	55693
1732915620	0.6618	-0.0084	-1.25	0.6632	0.6756	0.6618	70114
1732829220	0.6702	0	0.00	0.6754	0.6808	0.6702	12762
1732742820	0.6702	-0.0096	-1.41	0.6848	0.6848	0.6692	28991
1732656420	0.6798	-0.0118	-1.71	0.6728	0.6858	0.6667999	68313
1732570020	0.6916	0.0018	0.26	0.676	0.6919999	0.667	22130
1732310820	0.6898	0.0106	1.56	0.675	0.6898	0.675	8615
1732224420	0.6792	-0.0074	-1.08	0.6898	0.6898	0.6752	8870
1732138020	0.6866	0.0122	1.81	0.6788	0.6952	0.675	40103
1732051620	0.6744	-0.0064	-0.94	0.6788	0.6868	0.6744	32888
1731965220	0.6808	0.0206	3.12	0.6734	0.687	0.6706	185021
1731705960	0.6602	-0.0118	-1.76	0.6616	0.6736	0.6602	31774
1731619560	0.672	0.0018	0.27	0.672	0.675	0.6602	79785
1731533160	0.6702	0.0102	1.55	0.6792	0.6878	0.6682	23491
1731446820	0.66	-0.0298	-4.32	0.6667999	0.6717999	0.6596	34494
1731360420	0.6898	0.004	0.58	0.6706	0.6898	0.6706	44222
1731101220	0.6858	-0.017	-2.42	0.6782	0.6946	0.6782	23800
1731014760	0.7028	-0.007	-0.99	0.7	0.7028	0.6906	53567
1730928360	0.7098	-0.003	-0.42	0.7014	0.7098	0.6882	69894
1730841960	0.7128	0.0056	0.79	0.7128	0.7128	0.7006	4574
1730755560	0.7072	0.0042	0.60	0.7028	0.7072	0.6904	54836
1730496360	0.703	0.0036	0.51	0.7028	0.7098	0.6896	71369

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관