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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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)

0.578

0.00

(0.00%)

마감 14 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.008	1.40350877193	0.57	0.578	0.5432	83695	0.56067431	CS
4	0.0726	14.3648595172	0.5054	0.59	0.5054	48367	0.56325721	CS
12	0.093	19.175257732	0.485	0.59	0.4602	56679	0.53358965	CS
26	0.148	34.4186046512	0.43	0.59	0.414	83719	0.49404196	CS
52	0.17175	42.2769230769	0.40625	0.59	0.394	98203	0.47601759	CS
156	0.213005	58.3583336758	0.364995	0.59	0.3068	124212	0.38857655	CS
260	0.188	48.2051282051	0.39	0.59	0.3	180050	0.36812911	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901340	0.578	0.018	3.21	0.578	0.578	0.578	8295
1741814880	0.56	0	0.00	0.56	0.56	0.56	0
1741728480	0.56	-0.01	-1.75	0.55	0.56	0.5432	240790
1741641600	0.5699999	-0.0152	-2.60	0.5699999	0.5699999	0.5699999	2000
1741386540	0.5852	0	0.00	0.5852	0.5852	0.5852	0
1741300140	0.5852	0.0152001	2.67	0.59	0.59	0.5852	15137
1741213440	0.5699999	0.0177999	3.22	0.58	0.58	0.5699999	78190
1741126800	0.5522	0.0122	2.26	0.5522	0.5522	0.5522	600
1741040760	0.54	-0.029816	-5.23	0.5333	0.5699999	0.5303	84785
1740781260	0.569816	-0.010184	-1.76	0.569816	0.569816	0.569816	93002
1740694800	0.58	0	0.00	0.58	0.58	0.58	0
1740608400	0.58	0	0.00	0.58	0.58	0.58	7000
1740522480	0.58	0.01495	2.65	0.58	0.58	0.58	135420
1740435600	0.56505	0.01505	2.74	0.5601	0.5699999	0.5501	59602
1740176400	0.55	-0.01	-1.79	0.5192	0.562	0.5192	3106
1740090480	0.56	0.023	4.28	0.55075	0.56	0.55075	2476
1740003960	0.537	0.0005	0.09	0.5217	0.537	0.5217	7000
1739917740	0.5365	0.0043	0.81	0.545	0.545	0.5365	7473
1739572020	0.5322	0.0042	0.80	0.5054	0.5326999	0.5054	29001
1739485320	0.528	-0.0096	-1.79	0.5312	0.5312	0.528	206
1739398920	0.5376	0.0072	1.36	0.532	0.5376	0.504	18352
1739312940	0.5304	-0.0196	-3.56	0.535	0.535	0.5304	14000
1739226000	0.55	0	0.00	0.55	0.55	0.55	0
1738966800	0.55	0	0.00	0.55	0.55	0.55	0
1738880400	0.55	-0.0013	-0.24	0.5654	0.5654	0.55	2451
1738794480	0.5513	0	0.00	0.5513	0.5513	0.5513	0
1738708080	0.5513	0.0213	4.02	0.51	0.5513	0.51	51600
1738621740	0.53	0	0.00	0.5547	0.5547	0.5	29306
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
1734355800	0.49	0	0.00	0.49	0.49	0.49	0

Bank of China (PK)

Hsbc Msci Cdn $

CRE Logistics REIT (PK)

BNP Paribas Issuance

Sundance Strategies (QB)

Vontobel Financial Produ...

SÃO MARTINHO ON

Algernon Pharmaceuticals (QB)

Centrum Nowoczesnych Tec...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관