Hot Features
프리미엄
Ping AN Insurance Group Co of China Ltd (PZX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -3.98682613971 | 5.769 | 5.838 | 5.461 | 9668 | 5.61103316 | DE |
| 4 | -0.061 | -1.08928571429 | 5.6 | 6.037 | 5.461 | 16406 | 5.76112462 | DE |
| 12 | -0.089 | -1.58137882018 | 5.628 | 6.037 | 5.0599999 | 24804 | 5.5936656 | DE |
| 26 | 1.4785 | 36.4117719493 | 4.0605 | 7.15 | 4.0005 | 29701 | 5.72734837 | DE |
| 52 | 1.2035001 | 27.7592002712 | 4.3354999 | 7.15 | 3.5805 | 26734 | 5.0366514 | DE |
| 156 | -0.071 | -1.26559714795 | 5.61 | 7.15 | 3.4605 | 24992 | 4.79250138 | DE |
| 260 | -0.071 | -1.26559714795 | 5.61 | 7.15 | 3.4605 | 24992 | 4.79250138 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 5.501 | -0.05 | -0.97 | 5.547 | 5.609 | 5.461 | 10691 |
| 1741728420 | 5.555 | -0.04 | -0.64 | 5.55 | 5.639 | 5.502 | 10945 |
| 1741642020 | 5.591 | -0.13 | -2.19 | 5.787 | 5.787 | 5.581 | 15187 |
| 1741382820 | 5.716 | -0.12 | -2.09 | 5.732 | 5.834 | 5.712 | 4263 |
| 1741296420 | 5.838 | 0.16 | 2.73 | 5.769 | 5.838 | 5.717 | 7254 |
| 1741210020 | 5.683 | 0.18 | 3.31 | 5.62 | 5.683 | 5.54 | 15599 |
| 1741123620 | 5.501 | -0.09 | -1.59 | 5.55 | 5.603 | 5.501 | 12640 |
| 1741037220 | 5.59 | -0.14 | -2.46 | 5.6929999 | 5.6929999 | 5.542 | 6690 |
| 1740778020 | 5.731 | -0.18 | -3.01 | 5.751 | 5.751 | 5.557 | 7389 |
| 1740691620 | 5.909 | -0.04 | -0.64 | 5.94 | 5.986 | 5.854 | 8341 |
| 1740605220 | 5.947 | 0.15 | 2.53 | 5.92 | 5.993 | 5.877 | 25462 |
| 1740518820 | 5.8 | -0.08 | -1.34 | 5.744 | 5.806 | 5.668 | 11101 |
| 1740432420 | 5.8789999 | 0.06 | 1.01 | 5.89 | 6.037 | 5.79 | 26534 |
| 1740173220 | 5.82 | 0.01 | 0.10 | 5.748 | 5.9 | 5.73 | 103618 |
| 1740086820 | 5.814 | 0.1 | 1.75 | 5.69 | 5.83 | 5.561 | 26182 |
| 1740000420 | 5.714 | -0.06 | -1.02 | 5.799 | 5.799 | 5.708 | 3789 |
| 1739914020 | 5.773 | -0.01 | -0.22 | 5.749 | 5.773 | 5.691 | 6663 |
| 1739827620 | 5.7859999 | 0.17 | 3.10 | 5.776 | 5.831 | 5.687 | 4601 |
| 1739568420 | 5.612 | 0.11 | 2.00 | 5.6 | 5.748 | 5.6 | 14431 |
| 1739482020 | 5.502 | -0.23 | -3.98 | 5.6 | 5.6 | 5.501 | 6730 |
| 1739395620 | 5.73 | 0.13 | 2.36 | 5.703 | 5.73 | 5.651 | 10378 |
| 1739309220 | 5.598 | -0.04 | -0.76 | 5.599 | 5.599 | 5.501 | 6866 |
| 1739222820 | 5.641 | 0.14 | 2.56 | 5.557 | 5.69 | 5.538 | 26747 |
| 1738963620 | 5.5 | 0.1 | 1.83 | 5.43 | 5.5 | 5.43 | 5422 |
| 1738877220 | 5.401 | 0.02 | 0.41 | 5.391 | 5.497 | 5.391 | 1261 |
| 1738790820 | 5.3789999 | -0.02 | -0.39 | 5.42 | 5.456 | 5.32 | 15081 |
| 1738704420 | 5.4 | -0.03 | -0.53 | 5.393 | 5.464 | 5.382 | 8457 |
| 1738618020 | 5.429 | 0.02 | 0.43 | 5.3789999 | 5.475 | 5.32 | 10273 |
| 1738358820 | 5.406 | -0.1 | -1.76 | 5.412 | 5.5279999 | 5.401 | 2159 |
| 1738272420 | 5.503 | 0 | 0.05 | 5.424 | 5.503 | 5.424 | 722 |
| 1738186020 | 5.5 | 0.14 | 2.55 | 5.363 | 5.5 | 5.363 | 8918 |
| 1738099620 | 5.363 | -0.09 | -1.60 | 5.322 | 5.42 | 5.301 | 11739 |
| 1738013220 | 5.45 | 0.1 | 1.91 | 5.45 | 5.45 | 5.333 | 10966 |
| 1737754020 | 5.348 | 0.12 | 2.20 | 5.3019999 | 5.349 | 5.301 | 5565 |
| 1737667620 | 5.2329999 | 0.03 | 0.63 | 5.229 | 5.3099999 | 5.226 | 2132 |
| 1737581220 | 5.2 | -0.21 | -3.81 | 5.197 | 5.2 | 5.121 | 6427 |
| 1737494820 | 5.406 | 0.11 | 1.98 | 5.309 | 5.406 | 5.301 | 5422 |
| 1737408420 | 5.301 | 0.02 | 0.40 | 5.368 | 5.37 | 5.2649999 | 2935 |
| 1737149220 | 5.28 | 0.04 | 0.76 | 5.194 | 5.2889999 | 5.146 | 6414 |
| 1737062820 | 5.24 | 0.04 | 0.83 | 5.25 | 5.25 | 5.147 | 2790 |
| 1736976420 | 5.197 | -0.05 | -1.03 | 5.149 | 5.197 | 5.08 | 8170 |
| 1736890020 | 5.251 | 0.12 | 2.40 | 5.24 | 5.291 | 5.141 | 17480 |
| 1736803620 | 5.128 | 0.02 | 0.35 | 5.198 | 5.203 | 5.114 | 3984 |
| 1736544420 | 5.11 | -0.23 | -4.33 | 5.178 | 5.183 | 5.0599999 | 34254 |
| 1736458020 | 5.341 | 0.04 | 0.75 | 5.301 | 5.446 | 5.301 | 3941 |
| 1736371620 | 5.301 | -0.05 | -0.86 | 5.369 | 5.43 | 5.301 | 4470 |
| 1736285220 | 5.347 | -0.15 | -2.80 | 5.361 | 5.42 | 5.331 | 11460 |
| 1736198820 | 5.501 | -0.09 | -1.57 | 5.51 | 5.559 | 5.459 | 9972 |
| 1735939620 | 5.589 | 0 | 0.05 | 5.5199999 | 5.75 | 5.487 | 710348 |
| 1735853220 | 5.586 | -0.07 | -1.15 | 5.514 | 5.59 | 5.432 | 20262 |
| 1735594020 | 5.651 | -0.01 | -0.18 | 5.782 | 5.782 | 5.6289999 | 8697 |
| 1735334820 | 5.6609999 | -0.03 | -0.44 | 5.683 | 5.798 | 5.6289999 | 15311 |
| 1734989220 | 5.686 | 0.13 | 2.27 | 5.67 | 5.791 | 5.67 | 10793 |
| 1734730020 | 5.5599999 | -0.04 | -0.70 | 5.592 | 5.633 | 5.54 | 17860 |
| 1734643620 | 5.599 | 0.13 | 2.36 | 5.628 | 5.73 | 5.599 | 8443 |
| 1734557220 | 5.47 | -0.15 | -2.67 | 5.664 | 5.712 | 5.47 | 8760 |
| 1734470820 | 5.62 | 0.05 | 0.84 | 5.5 | 5.663 | 5.5 | 12926 |
| 1734384420 | 5.573 | -0.17 | -3.01 | 5.647 | 5.647 | 5.529 | 21045 |
| 1734125220 | 5.746 | -0.09 | -1.46 | 5.79 | 5.79 | 5.656 | 22263 |
