Hot Features
프리미엄
Ping AN Insurance Group Co of China Ltd (PZX)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.071 | 1.29114384434 | 5.499 | 5.678 | 5.18 | 23816 | 5.5202245 | DE |
| 4 | -0.273 | -4.67225740202 | 5.843 | 6.27 | 5.18 | 22415 | 5.66942857 | DE |
| 12 | 1.577 | 39.4941147007 | 3.993 | 7.15 | 3.993 | 35575 | 5.78917931 | DE |
| 26 | 0.7725 | 16.1021365294 | 4.7975 | 7.15 | 3.8205 | 24423 | 5.26127186 | DE |
| 52 | 1.3435001 | 31.7875341722 | 4.2264999 | 7.15 | 3.4605 | 28736 | 4.61137285 | DE |
| 156 | -0.04 | -0.713012477718 | 5.61 | 7.15 | 3.4605 | 25317 | 4.63340761 | DE |
| 260 | -0.04 | -0.713012477718 | 5.61 | 7.15 | 3.4605 | 25317 | 4.63340761 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 5.6 | 0.21 | 3.88 | 5.559 | 5.612 | 5.477 | 10354 |
| 1732915620 | 5.391 | 0.02 | 0.37 | 5.4509999 | 5.457 | 5.355 | 5641 |
| 1732829220 | 5.371 | -0.19 | -3.45 | 5.499 | 5.499 | 5.371 | 3545 |
| 1732742820 | 5.563 | 0.18 | 3.42 | 5.51 | 5.678 | 5.51 | 78747 |
| 1732656420 | 5.3789999 | -0.09 | -1.68 | 5.499 | 5.499 | 5.18 | 20793 |
| 1732570020 | 5.471 | -0.03 | -0.53 | 5.426 | 5.479 | 5.345 | 7710 |
| 1732310820 | 5.5 | -0.2 | -3.51 | 5.539 | 5.565 | 5.402 | 19116 |
| 1732224420 | 5.7 | 0.04 | 0.71 | 5.703 | 5.728 | 5.612 | 7812 |
| 1732138020 | 5.66 | 0.12 | 2.13 | 5.739 | 5.739 | 5.619 | 25688 |
| 1732051620 | 5.542 | -0.06 | -1.04 | 5.559 | 5.571 | 5.542 | 257 |
| 1731965220 | 5.6 | -0.03 | -0.44 | 5.666 | 5.666 | 5.527 | 29251 |
| 1731705960 | 5.625 | 0.03 | 0.52 | 5.516 | 5.627 | 5.513 | 14559 |
| 1731619560 | 5.596 | 0.03 | 0.48 | 5.57 | 5.615 | 5.5279999 | 27896 |
| 1731533160 | 5.569 | 0.13 | 2.30 | 5.571 | 5.683 | 5.54 | 8032 |
| 1731446820 | 5.444 | -0.34 | -5.80 | 5.599 | 5.599 | 5.4429999 | 40581 |
| 1731360420 | 5.779 | -0.03 | -0.55 | 5.819 | 5.819 | 5.704 | 25377 |
| 1731101220 | 5.811 | -0.46 | -7.31 | 6.049 | 6.113 | 5.811 | 58161 |
| 1731014760 | 6.269 | 0.51 | 8.93 | 6.101 | 6.2699999 | 6.091 | 34537 |
| 1730928360 | 5.755 | -0.16 | -2.75 | 5.781 | 5.858 | 5.721 | 12191 |
| 1730841960 | 5.918 | 0.28 | 4.93 | 5.843 | 5.99 | 5.843 | 18054 |
| 1730755560 | 5.64 | -0.14 | -2.42 | 5.599 | 5.73 | 5.599 | 13115 |
| 1730496360 | 5.78 | 0.17 | 3.01 | 5.732 | 5.78 | 5.631 | 7225 |
| 1730409960 | 5.611 | -0.05 | -0.87 | 5.665 | 5.71 | 5.611 | 9238 |
| 1730323560 | 5.66 | -0.1 | -1.68 | 5.671 | 5.732 | 5.572 | 26661 |
| 1730237160 | 5.757 | -0.04 | -0.76 | 5.801 | 5.866 | 5.711 | 15936 |
| 1730150760 | 5.801 | -0.1 | -1.69 | 5.798 | 5.881 | 5.7699999 | 9767 |
| 1729888020 | 5.901 | -0.05 | -0.89 | 5.884 | 5.901 | 5.768 | 1070 |
| 1729801560 | 5.954 | 0.13 | 2.18 | 5.84 | 5.954 | 5.763 | 5939 |
| 1729715160 | 5.827 | 0.05 | 0.83 | 5.8789999 | 5.955 | 5.827 | 7165 |
| 1729628760 | 5.779 | -0.22 | -3.68 | 5.783 | 5.783 | 5.651 | 6631 |
| 1729542360 | 6 | 0.07 | 1.16 | 5.836 | 6.001 | 5.62 | 25754 |
| 1729283160 | 5.931 | 0.32 | 5.72 | 5.753 | 5.949 | 5.753 | 15529 |
| 1729196760 | 5.61 | -0.27 | -4.51 | 5.776 | 5.776 | 5.606 | 13586 |
| 1729110360 | 5.875 | 0.18 | 3.18 | 5.805 | 5.877 | 5.75 | 15866 |
| 1729023960 | 5.694 | -0.31 | -5.12 | 5.885 | 5.885 | 5.6 | 39175 |
| 1728937620 | 6.001 | -0.08 | -1.36 | 6.007 | 6.126 | 5.98 | 6744 |
| 1728678360 | 6.084 | 0.01 | 0.23 | 6.05 | 6.09 | 5.92 | 14377 |
| 1728591960 | 6.07 | 0.2 | 3.35 | 5.954 | 6.07 | 5.91 | 29433 |
| 1728505560 | 5.873 | -0.08 | -1.29 | 5.846 | 5.873 | 5.5 | 62917 |
| 1728419160 | 5.95 | -1.2 | -16.78 | 6.142 | 6.15 | 5.816 | 144448 |
| 1728332760 | 7.15 | 0.48 | 7.20 | 6.801 | 7.15 | 6.8 | 95880 |
| 1728073560 | 6.67 | 0.4 | 6.29 | 6.58 | 6.728 | 6.521 | 115031 |
| 1727987220 | 6.275 | -0.29 | -4.48 | 6.399 | 6.516 | 6.224 | 62720 |
| 1727900820 | 6.569 | 0.83 | 14.46 | 6.28 | 6.599 | 6.28 | 223090 |
| 1727814420 | 5.739 | 0.13 | 2.28 | 5.7 | 5.825 | 5.614 | 65970 |
| 1727728020 | 5.611 | -0 | -0.07 | 5.994 | 6.0119999 | 5.6 | 60135 |
| 1727468760 | 5.615 | 0.28 | 5.27 | 5.472 | 5.686 | 5.44 | 160038 |
| 1727382360 | 5.3339999 | 0.43 | 8.87 | 5.1079999 | 5.463 | 5.0999999 | 166850 |
| 1727295960 | 4.8995 | 0.06 | 1.23 | 4.8404999 | 4.8995 | 4.7 | 57121 |
| 1727209560 | 4.84 | 0.44 | 10.01 | 4.621 | 4.8795 | 4.563 | 126454 |
| 1727123160 | 4.3995 | 0.1 | 2.31 | 4.3105 | 4.3995 | 4.2905 | 11056 |
| 1726864020 | 4.3 | 0.03 | 0.60 | 4.2805 | 4.3495 | 4.2455 | 5422 |
| 1726777560 | 4.2745 | 0.11 | 2.76 | 4.2355 | 4.3434999 | 4.2005 | 21039 |
| 1726691220 | 4.1595 | 0.04 | 0.96 | 4.13 | 4.1595 | 4.0999999 | 5663 |
| 1726604760 | 4.12 | 0.1 | 2.60 | 4.1795 | 4.1795 | 4.1005 | 4047 |
| 1726518420 | 4.0155 | -0.12 | -2.82 | 4.0824999 | 4.115 | 4.0005 | 10556 |
| 1726259160 | 4.1319999 | 0.12 | 3.03 | 4.0605 | 4.1395 | 4.0605 | 4115 |
| 1726172760 | 4.0105 | -0.03 | -0.82 | 4.08 | 4.0995 | 4.0105 | 7848 |
| 1726086360 | 4.0435 | 0.03 | 0.86 | 4 | 4.0895 | 4 | 8740 |
| 1725999960 | 4.009 | 0 | 0.00 | 3.993 | 4.0795 | 3.993 | 3859 |
| 1725913620 | 4.009 | -0.06 | -1.50 | 4.0395 | 4.0395 | 3.9605 | 7925 |
| 1725654360 | 4.07 | -0.06 | -1.56 | 4.109 | 4.1395 | 4.07 | 8180 |
| 1725567960 | 4.1345 | 0.11 | 2.76 | 4.08 | 4.149 | 4.0625 | 9552 |
| 1725481560 | 4.0235 | -0.19 | -4.43 | 4.041 | 4.0995 | 4.019 | 5891 |
| 1725395160 | 4.21 | -0.14 | -3.27 | 4.276 | 4.2985 | 4.2074999 | 24972 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
