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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

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)

0.53

-0.02

(-3.64%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0148	2.87267080745	0.5152	0.5677	0.5	173255	0.53201906	CS
4	0.01	1.92307692308	0.52	0.5677	0.4643	76524	0.53086258	CS
12	0.026	5.15873015873	0.504	0.5677	0.45	50915	0.50762394	CS
26	0.1267	31.4158194892	0.4033	0.5677	0.4	102379	0.47902082	CS
52	0.1393	35.6539544407	0.3907	0.5677	0.35961	99771	0.46797823	CS
156	0.139	35.5498721228	0.391	0.5677	0.3068	129515	0.38537131	CS
260	0.14	35.8974358974	0.39	0.5677	0.3	192386	0.36908548	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.53	-0.02	-3.64	0.5677	0.5677	0.52	93259
1738276080	0.55	0.025	4.76	0.55	0.56	0.53	260154
1738189740	0.525	-0.025	-4.55	0.5306999	0.5614	0.51	520804
1738103280	0.55	0.03	5.77	0.55	0.55	0.55	2520
1738016820	0.52	0.01	1.96	0.52	0.52	0.5	75552
1737757440	0.51	0	0.00	0.5152	0.52	0.51	7244
1737671220	0.51	0.04	8.51	0.4968	0.51	0.4968	3806
1737584640	0.47	0.0057	1.23	0.47	0.47	0.47	1000
1737498540	0.4643	-0.02005	-4.14	0.4643	0.4643	0.4643	5000
1737152820	0.48435	0	0.00	0.48435	0.48435	0.48435	0
1737066420	0.48435	-0.00365	-0.75	0.48435	0.48435	0.48435	100
1736979720	0.488	-0.032	-6.15	0.488	0.488	0.488	1000
1736893200	0.52	0	0.00	0.52	0.52	0.52	0
1736806800	0.52	0.0165001	3.28	0.52	0.5226	0.52	39000
1736547780	0.5034999	0	0.00	0.5034999	0.5034999	0.5034999	0
1736374980	0.5034999	0	0.00	0.5034999	0.5034999	0.5034999	0
1736288580	0.5034999	0	0.00	0.5034999	0.5034999	0.5034999	0
1736202180	0.5034999	0	0.00	0.5034999	0.5034999	0.5034999	0
1735942980	0.5034999	0.0432999	9.41	0.52	0.52	0.5034999	2105
1735856700	0.4602	-0.0129	-2.73	0.4602	0.4602	0.4602	2000
1735684020	0.4731	0	0.00	0.4731	0.4731	0.4731	0
1735597620	0.4731	0	0.00	0.4731	0.4731	0.4731	0
1735338420	0.4731	0	0.00	0.4731	0.4731	0.4731	0
1735252020	0.4731	-0.0369	-7.24	0.4703	0.4731	0.4703	327143
1735078200	0.51	0.01	2.00	0.51	0.51	0.51	20000
1734992400	0.5	0.03	6.38	0.48525	0.5	0.48525	15748
1734733200	0.47	-0.015	-3.09	0.485	0.485	0.47	950
1734647340	0.485	0	0.00	0.485	0.485	0.485	0
1734560940	0.485	0.0024	0.50	0.5	0.5	0.485	1100
1734474360	0.4826	-0.0074	-1.51	0.48	0.485	0.48	16100
1734387600	0.49	0	0.00	0.49	0.49	0.49	0
1734128400	0.49	0	0.00	0.49	0.49	0.49	0
1734042000	0.49	0	0.00	0.49	0.49	0.49	0
1733955600	0.49	0	0.00	0.49	0.49	0.49	0
1733869200	0.49	0	0.00	0.49	0.49	0.49	0
1733782800	0.49	0.013	2.73	0.49	0.49	0.49	57507
1733523900	0.477	0	0.00	0.477	0.477	0.477	0
1733437500	0.477	-0.0386	-7.49	0.477	0.477	0.477	7000
1733350980	0.5155999	0.0155999	3.12	0.45	0.5155999	0.45	3360
1733264940	0.5	0	0.00	0.5	0.5	0.5	0
1733178540	0.5	0	0.00	0.5	0.5	0.5	0
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
1730471400	0.48	0	0.00	0.48	0.48	0.48	0

Bank of China (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관