PetroChina Co Ltd【PC6】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

PetroChina Co Ltd (PC6)

0.7382

0.0006

( 0.08% )

업데이트: 02:35:53

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.072	10.8075652957	0.6662	0.7508	0.666	76284	0.70558922	DE
4	-0.0918	-11.0602409639	0.83	0.8386	0.63	100211	0.67600339	DE
12	-0.25	-25.2985225663	0.9882	1.0049999	0.63	88658	0.75237572	DE
26	-0.0206	-2.71481286241	0.7588	1.0049999	0.63	81085	0.82227741	DE
52	0.0404	5.78962453425	0.6978	1.0049999	0.5572	76214	0.74363635	DE
156	0.085	13.0128597673	0.6532	1.0049999	0.5572	76130	0.74026539	DE
260	0.085	13.0128597673	0.6532	1.0049999	0.5572	76130	0.74026539	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727382360	0.7236	-0.0006	-0.08	0.7158	0.7508	0.705	87603
1727295960	0.7242	0.0080001	1.12	0.7314	0.7452	0.7242	44424
1727209560	0.7161999	0.0313999	4.59	0.7012	0.7228	0.7004	143159
1727123160	0.6848	0.0188	2.82	0.678	0.6898	0.6742	15009
1726864020	0.666	0.0002001	0.03	0.6662	0.6754	0.666	91226
1726777560	0.6657999	0.0005999	0.09	0.6684	0.6684	0.6544	63693
1726691220	0.6652	-0.0146	-2.15	0.6694	0.6738	0.6652	76530
1726604760	0.6798	0.0376	5.85	0.6592	0.6798	0.6592	65517
1726518420	0.6422	-0.0072	-1.11	0.6432	0.6572	0.6412	39320
1726259160	0.6494	0.0102	1.60	0.6448	0.6554	0.6448	222910
1726172760	0.6392	-0.008	-1.24	0.6405999	0.6525999	0.6382	179049
1726086360	0.6472	-0.0466	-6.72	0.6468	0.6538	0.63	571414
1725999960	0.6938	-0.006	-0.86	0.6938	0.6938	0.6812	37543
1725913620	0.6998	-0.0202	-2.81	0.6934	0.6998	0.6794	160873
1725654360	0.72	-0.0152	-2.07	0.7104	0.7352	0.7016	38960
1725567960	0.7352	-0.0422	-5.43	0.7328	0.744	0.7171999	100677
1725481560	0.7774	-0.0342	-4.21	0.7476	0.7774	0.7476	34691
1725395160	0.8116	-0.0162	-1.96	0.8106	0.812	0.7902	7524
1725308760	0.8278	0.0178	2.20	0.8278	0.8278	0.8028	17622
1725049560	0.81	0.0092	1.15	0.83	0.8386	0.8066	6477
1724963160	0.8008	0.0014	0.18	0.8278	0.8368	0.8008	7757
1724876760	0.7994	-0.0578	-6.74	0.8036	0.832	0.7994	7314
1724790420	0.8572	0.083	10.72	0.8184	0.8572	0.8062	64330
1724704020	0.7742	-0.0098	-1.25	0.7907999	0.7988	0.7742	53653
1724444820	0.784	-0.0158	-1.98	0.7858	0.7966	0.765	65483
1724358420	0.7998	0.0296	3.84	0.7978	0.7998	0.7702	24365
1724271960	0.7702	-0.0116	-1.48	0.7692	0.7887999	0.7606	14276
1724185560	0.7818	-0.0318	-3.91	0.783	0.783	0.78	22309
1724099220	0.8136	0.0226	2.86	0.7864	0.8136	0.7864	44501
1723840020	0.791	0.0056	0.71	0.802	0.802	0.789	30340
1723753620	0.7854	0.0078	1.00	0.7937999	0.8026	0.7758	26157
1723667160	0.7776	-0.0164	-2.07	0.7742	0.7946	0.7742	12958
1723580760	0.794	0.0062001	0.79	0.7937999	0.8036	0.7778	39106
1723494360	0.7877999	0.0069999	0.90	0.7752	0.7877999	0.7752	45110
1723235220	0.7808	0.0144	1.88	0.7882	0.7882	0.771	80144
1723148820	0.7664	-0.0052	-0.67	0.7748	0.7748	0.7584	38178
1723062360	0.7715999	0.0235999	3.16	0.7702	0.775	0.7512	437379
1722975960	0.748	0.0086001	1.16	0.7416	0.7498	0.7382	66414
1722889620	0.7393999	-0.0218	-2.86	0.753	0.7602	0.7151999	963687
1722630360	0.7612	-0.0314	-3.96	0.7976	0.8128	0.7514	108040
1722544020	0.7926	-0.0072	-0.90	0.8162	0.8314	0.7926	57700
1722457560	0.7998	0.014	1.78	0.8014	0.8046	0.791	17683
1722371220	0.7858	-0.034	-4.15	0.7917999	0.7917999	0.7802	104430
1722284760	0.8198	0.0208	2.60	0.807	0.8198	0.8058	32228
1722025620	0.799	-0.0018	-0.22	0.795	0.8026	0.791	88915
1721939160	0.8008	-0.0212	-2.58	0.81	0.812	0.7926	88096
1721852820	0.8219999	-0.0178	-2.12	0.838	0.838	0.8219999	15478
1721766420	0.8398	0.0146	1.77	0.8202	0.8398	0.8202	6391
1721679960	0.8252	-0.0034	-0.41	0.8219999	0.8398	0.8219999	28282
1721420760	0.8286	-0.0514	-5.84	0.8402	0.8402	0.8196	116473
1721334360	0.88	-0.0046	-0.52	0.8668	0.8852	0.8642	16306
1721248020	0.8846	-0.0612	-6.47	0.8836	0.8848	0.8582	254943
1721161560	0.9458	0.0178	1.92	0.9276	0.9458	0.9152	8667
1721075160	0.928	-0.0098	-1.04	0.9358	0.937	0.928	30270
1720815960	0.9378	-0.0042	-0.45	0.9452	0.9498	0.9362	81470
1720729560	0.942	0.0044	0.47	0.9456	0.9498	0.942	53172
1720643220	0.9376	-0.0446	-4.54	0.9518	0.9518	0.9362	64145
1720556760	0.9822	0.0018	0.18	0.9822	0.9822	0.9712	23504
1720470360	0.9804	-0.0076	-0.77	0.9998	0.9998	0.9782	66063
1720211220	0.988	-0.0165	-1.64	0.9882	1.0049999	0.988	9568
1720124820	1.0045	0	0.35	1	1.0045	0.992	122043
1720038420	1.0009999	0.02	1.75	0.9916	1.0045	0.9902	100176
1719952020	0.9838	0.034	3.58	0.9796	0.9838	0.9712	107199
1719865620	0.9498	0.0002	0.02	0.9302	0.9498	0.9302	59718
1719606420	0.9496	0.0614	6.91	0.944	0.9498	0.9334	173300
1719520020	0.8882	-0.023	-2.52	0.9116	0.9136	0.8882	100920

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관