PetroChina Co Ltd【PC6】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

PetroChina Co Ltd (PC6)

0.6758

0.0138

(2.08%)

마감 19 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0052	0.775424992544	0.6706	0.6898	0.6596	42753	0.6717942	DE
4	-0.0422	-5.87743732591	0.718	0.7348	0.6596	47069	0.7007892	DE
12	-0.115	-14.5422357107	0.7908	0.8572	0.63	69666	0.70568649	DE
26	-0.2344	-25.7525818501	0.9102	1.0049999	0.63	75561	0.79065912	DE
52	0.061	9.92192582954	0.6148	1.0049999	0.5572	77036	0.75267702	DE
156	0.0226	3.45988977342	0.6532	1.0049999	0.5572	73900	0.73914184	DE
260	0.0226	3.45988977342	0.6532	1.0049999	0.5572	73900	0.73914184	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730409960	0.6994	0.0092	1.33	0.6994	0.6998	0.6902	12774
1730323560	0.6902	-0.0086	-1.23	0.7004	0.7004	0.6802	30672
1730237160	0.6988	-0.015	-2.10	0.6909999	0.6996	0.6792	59878
1730150760	0.7138	0.0034	0.48	0.7141999	0.7141999	0.7052	27051
1729888020	0.7104	-0.0146	-2.01	0.7248	0.7248	0.7104	10409
1729801560	0.725	-0.0048	-0.66	0.7248	0.7348	0.724	45887
1729715160	0.7298	0.0116001	1.62	0.7298	0.7298	0.7154	24099
1729628760	0.7181999	0.0071999	1.01	0.716	0.726	0.71	140883
1729542360	0.711	-0.0198	-2.71	0.718	0.7238	0.7002	97915
1729283160	0.7308	0.0062	0.86	0.7258	0.7308	0.7198	37406
1729196760	0.7246	-0.0092	-1.25	0.7204	0.7246	0.7042	37056
1729110360	0.7338	-0.0054	-0.73	0.7314	0.7338	0.7201999	28016
1729023960	0.7392	-0.0298	-3.88	0.7482	0.7482	0.7204	41313
1728937620	0.769	0.019	2.53	0.7502	0.769	0.7452	42400
1728678360	0.75	0.0056001	0.75	0.7412	0.7538	0.7412	44770
1728591960	0.7443999	0.0205999	2.85	0.7362	0.7628	0.7362	44276
1728505560	0.7238	-0.0134	-1.82	0.7211999	0.7244	0.7112	139874
1728419160	0.7372	-0.0722	-8.92	0.7645999	0.7645999	0.7366	278519
1728332760	0.8094	0.0062	0.77	0.7952	0.8158	0.7952	75630
1728073560	0.8032	0.0256	3.29	0.7967999	0.8129999	0.784	89587
1727987220	0.7776	0.0164	2.15	0.7748	0.7794	0.7522	13964
1727900820	0.7612	0.0114	1.52	0.76	0.7926	0.76	63024
1727814420	0.7498	0.0188	2.57	0.731	0.753	0.7308	128742
1727728020	0.731	-0.0056	-0.76	0.7382	0.7462	0.7201999	26392
1727468760	0.7366	0.013	1.80	0.738	0.7398	0.7201999	10351
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

Xtr MSCI Canada ESG Scre...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관