Birchtech Corporation (QB)【BCHT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Birchtech Corporation (QB) (BCHT)
Birchtech Corporation (QB) (BCHT) 과거

Birchtech Corporation (QB) (BCHT)

0.5095

-0.00675

( -1.31% )

업데이트: 04:33:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0405	-7.36363636364	0.55	0.55	0.4907	48500	0.54082909	CS
4	-0.0505	-9.01785714286	0.56	0.6	0.4773	92368	0.52698348	CS
12	-0.2605	-33.8311688312	0.77	0.785	0.4773	86504	0.62375311	CS
26	-0.2385	-31.885026738	0.748	0.81	0.4773	93662	0.64100467	CS
52	-0.2385	-31.885026738	0.748	0.81	0.4773	93662	0.64100467	CS
156	-0.2385	-31.885026738	0.748	0.81	0.4773	93662	0.64100467	CS
260	-0.2385	-31.885026738	0.748	0.81	0.4773	93662	0.64100467	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736806800	0.51625	-0.026225	-4.83	0.54	0.54	0.51625	34550
1736547720	0.542475	-0.007525	-1.37	0.5401	0.55	0.52	56568
1736375340	0.55	0.0025	0.46	0.54	0.55	0.53	27917
1736288940	0.5475	-0.0015	-0.27	0.55	0.55	0.54675	74964
1736202360	0.549	-0.051	-8.50	0.6	0.6	0.5373	72454
1735942980	0.6	0.07	13.21	0.55	0.6	0.52	113764
1735856700	0.53	0.02	3.92	0.488	0.5605	0.488	39446
1735683960	0.51	0.015	3.03	0.5	0.51	0.484	150717
1735597740	0.495	0.01	2.06	0.49	0.519	0.49	101156
1735338000	0.485	-0.03096	-6.00	0.5152	0.5152	0.48	202140
1735252020	0.51596	0.00416	0.81	0.509	0.52	0.503	45343
1735078200	0.5118	0.0218	4.45	0.5199	0.5199049	0.51	27585
1734992400	0.49	-0.03565	-6.78	0.525	0.525	0.4773	128507
1734733200	0.5256499	-0.017075	-3.15	0.5449	0.5532	0.5225	51837
1734646800	0.542725	-0.007275	-1.32	0.56	0.59	0.54	157167
1734560940	0.55	0.01	1.85	0.535	0.5649999	0.535	111651
1734474360	0.54	-0.03	-5.26	0.56	0.575	0.53	174491
1734388140	0.5699999	-0.01	-1.72	0.58375	0.58375	0.555	77831
1734128940	0.58	-0.002	-0.34	0.577	0.6	0.56875	62050
1734042480	0.582	-0.018	-3.00	0.6	0.6	0.5699999	195664
1733955900	0.6	-0.0175	-2.83	0.61	0.62	0.598	207985
1733869200	0.6175	-0.0125	-1.98	0.618	0.618	0.595	21610
1733782800	0.63	0.0299	4.98	0.6	0.64	0.6	57050
1733523600	0.6001	0.0001	0.02	0.6001	0.6001	0.595	9864
1733437500	0.6	-0.0064	-1.06	0.601	0.62	0.6	24803
1733350980	0.6064	0.0064	1.07	0.6	0.6145	0.6	61897
1733264700	0.6	-0.025	-4.00	0.63	0.635	0.59	115301
1733178180	0.625	-0.0137	-2.14	0.638	0.638	0.625	7559
1732918200	0.6387	-0.0013	-0.20	0.6304	0.65	0.6304	6680
1732746540	0.64	-0.001	-0.16	0.6608	0.6675	0.633	167238
1732660140	0.641	-0.029	-4.33	0.67	0.67	0.62	101471
1732573560	0.67	0.01	1.52	0.655	0.6743749	0.655	55681
1732314000	0.66	-0.0175	-2.58	0.67	0.67	0.64	209029
1732227900	0.6775	-0.0055	-0.81	0.68	0.68	0.665	101305
1732141740	0.683	-0.007	-1.01	0.68	0.6899999	0.67696	48240
1732054800	0.6899999	0.0082499	1.21	0.675	0.7	0.675	10511
1731968640	0.68175	-0.00825	-1.20	0.7	0.705	0.66	31508
1731709260	0.6899999	-0.0085	-1.22	0.6899999	0.69275	0.675	48859
1731622800	0.6985	-0.0115	-1.62	0.702	0.71505	0.6985	82652
1731536760	0.71	0.005	0.71	0.71	0.71	0.6785	46793
1731450480	0.705	0.005	0.71	0.7	0.72	0.7	15577
1731363600	0.7	0.0075	1.08	0.68	0.715	0.652	87861
1731104400	0.6925	0.01	1.47	0.6899999	0.6949999	0.6211	223711
1731018540	0.6825	-0.0235	-3.33	0.708	0.71158	0.62	204522
1730931600	0.706	-0.0001	-0.01	0.728905	0.728905	0.7044	56864
1730845680	0.7060999	-0.0064	-0.90	0.72	0.72	0.7060999	41965
1730759160	0.7125	0.01026	1.46	0.7002	0.7254	0.7002	119798
1730496420	0.70224	0.00224	0.32	0.71	0.71	0.7003	19755
1730409780	0.7	0.0050001	0.72	0.707	0.716	0.7	33227
1730323500	0.6949999	-0.0099	-1.40	0.72	0.7211	0.6899999	107771
1730237280	0.7049	-0.0051	-0.72	0.7050999	0.7050999	0.6899999	145720
1730150880	0.71	-0.02	-2.74	0.73	0.73	0.705	62712
1729891500	0.73	-0.01	-1.35	0.732	0.7571	0.7191	68256
1729805160	0.74	-0.035	-4.52	0.76	0.776	0.725	127285
1729718940	0.775	-0.005	-0.64	0.775	0.775	0.74	38536
1729632300	0.78	0.015	1.96	0.77	0.785	0.766625	168799
1729545600	0.765	-0.02	-2.55	0.773	0.81	0.5723	468892
1729286400	0.785	0.035	4.67	0.738	0.795	0.738	63400

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관