Bank of China Ltd (PK)【BACHF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Bank of China Ltd (PK) (BACHF)
Bank of China Ltd (PK) (BACHF) 과거

Bank of China Ltd (PK) (BACHF)

0.50

0.00

(0.00%)

마감 02 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	11.1111111111	0.45	0.5	0.45	40080	0.45058664	CS
4	0.025	5.26315789474	0.475	0.504	0.45	226559	0.46212392	CS
12	0.07	16.2790697674	0.43	0.52768	0.414	122952	0.46980261	CS
26	0.009199	1.87428305973	0.490801	0.52768	0.4	152439	0.47034817	CS
52	0.1252	33.4044823906	0.3748	0.5336	0.34	93894	0.45883953	CS
156	0.1352	37.0614035088	0.3648	0.5336	0.3068	128455	0.38145503	CS
260	0.1	25	0.4	0.5336	0.3	191957	0.36872843	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732919340	0.5	0	0.00	0.5	0.5	0.5	0
1732746540	0.5	0.0235	4.93	0.5	0.5	0.5	1000
1732660140	0.4765	0.0265	5.89	0.4765	0.4765	0.4765	775
1732573560	0.45	-0.03	-6.25	0.45	0.4667	0.45	118465
1732314000	0.48	0	0.00	0.48	0.48	0.48	0
1732227600	0.48	0	0.00	0.48	0.48	0.48	0
1732141200	0.48	0	0.00	0.48	0.48	0.48	0
1732054800	0.48	0.0056	1.18	0.48	0.48	0.48	600
1731968640	0.4744	-5.0E-5	-0.01	0.4744	0.4744	0.4744	9823
1731709200	0.47445	0	0.00	0.47445	0.47445	0.47445	0
1731622800	0.47445	0.02445	5.43	0.46	0.47445	0.46	12600
1731536760	0.45	-0.054	-10.71	0.45	0.45	0.45	10000
1731450000	0.504	0	0.00	0.504	0.504	0.504	0
1731363600	0.504	0	0.00	0.504	0.504	0.504	0
1731104400	0.504	0.018475	3.81	0.504	0.504	0.504	5000
1731018540	0.485525	0.035525	7.89	0.48	0.485525	0.47695	18777
1730932080	0.45	0	0.00	0.45	0.45	0.45	0
1730845680	0.45	-0.025	-5.26	0.5	0.5	0.45	1169458
1730759160	0.475	-0.005	-1.04	0.475	0.475	0.475	1145650
1730496360	0.48	0	0.00	0.48	0.48	0.48	0
1730409960	0.48	0	0.00	0.48	0.48	0.48	0
1730323560	0.48	0	0.00	0.48	0.48	0.48	0
1730237160	0.48	0	0.00	0.48	0.48	0.48	0
1730150760	0.48	0	0.00	0.48	0.48	0.48	0
1729891560	0.48	0	0.00	0.48	0.48	0.48	0
1729805160	0.48	0	0.00	0.48	0.48	0.48	0
1729718760	0.48	0	0.00	0.48	0.48	0.48	0
1729632360	0.48	0	0.00	0.48	0.48	0.48	0
1729545960	0.48	0	0.00	0.48	0.48	0.48	0
1729286760	0.48	0	0.00	0.48	0.48	0.48	0
1729200360	0.48	0	0.00	0.48	0.48	0.48	0
1729113960	0.48	0	0.00	0.48	0.48	0.48	94002
1729027680	0.48	-0.0025	-0.52	0.48	0.48	0.48	16001
1728941220	0.4825	-0.0075	-1.53	0.4825	0.4825	0.4825	1850
1728681900	0.49	0.01	2.08	0.483	0.49	0.483	3001
1728595200	0.48	0	0.00	0.48	0.48	0.48	0
1728508800	0.48	0.01	2.13	0.4666	0.48	0.4666	813000
1728422580	0.47	-0.05	-9.62	0.5181	0.5181	0.47	43100
1728336000	0.52	0.04	8.33	0.52	0.52	0.516	229620
1728077160	0.48	0	0.00	0.48	0.48	0.48	0
1727990760	0.48	-0.02	-4.00	0.48	0.48	0.48	10003
1727904000	0.5	0	0.00	0.52768	0.52768	0.5	37500
1727818140	0.5	-0.0093	-1.83	0.48635	0.5	0.48635	33255
1727731380	0.5093	0.0393	8.36	0.5093	0.5093	0.5	8802
1727472000	0.47	-0.01625	-3.34	0.47	0.47	0.47	300
1727386200	0.48625	0.02175	4.68	0.468	0.5	0.468	20300
1727299200	0.4645	0	0.00	0.4645	0.4645	0.4645	19116
1727212800	0.4645	0.0445	10.60	0.4645	0.4645	0.4645	1710
1727126940	0.42	-0.02	-4.55	0.42	0.42	0.42	5880
1726867620	0.44	0	0.00	0.44	0.44	0.44	0
1726781220	0.44	0.01	2.33	0.414	0.44	0.414	8380
1726694460	0.43	0.0037	0.87	0.43	0.43	0.43	5000
1726608540	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726522140	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726262940	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726176540	0.4263	0	0.00	0.4263	0.4263	0.4263	0
1726090140	0.4263	0	0.00	0.4263	0.4263	0.4263	2500
1726003500	0.4263	-0.0016	-0.37	0.4263	0.4263	0.4263	78000
1725917160	0.4279	-0.0137	-3.10	0.43	0.43	0.4279	11000
1725658020	0.4416	-0.0227	-4.89	0.465	0.465	0.4416	5000
1725571440	0.4643	-0.0139	-2.91	0.4759	0.4759	0.4643	2400
1725485280	0.4782	0	0.00	0.4782	0.4782	0.4782	0
1725398880	0.4782	-0.020061	-4.03	0.4788	0.4788	0.405	3600

Bank of China (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관