BYD Company Ltd China (PK)【BYDDF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
BYD Company Ltd China (PK) (BYDDF)
BYD Company Ltd China (PK) (BYDDF) 과거

BYD Company Ltd China (PK) (BYDDF)

34.56

0.91

(2.70%)

마감 18 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.94	-5.31506849315	36.5	37	33	44958	34.70427237	CS
4	1.06	3.16417910448	33.5	37	31.1	54014	34.07021904	CS
12	3.16	10.0636942675	31.4	42	31.1	72250	35.9552319	CS
26	5.35	18.3156453269	29.21	42	25.57	62093	33.13174551	CS
52	8.56	32.9230769231	26	42	21.8	95844	28.16086448	CS
156	0.28	0.816802800467	34.28	43.61	21.29	102394	29.62559749	CS
260	29.61	598.181818182	4.95	43.61	4.07	184116	22.53050835	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734474360	34.56	0.91	2.70	33.5	35	33.5	63040
1734388140	33.65	-0.84	-2.44	34.26	34.85	33.2	52049
1734128940	34.49	-1.13	-3.17	35.8	35.8	33	46531
1734042480	35.62	0.47	1.34	35.9	35.9	35.35	23680
1733955900	35.15	0.04	0.11	36.94	37	34.8	39001
1733869200	35.11	-1.17	-3.23	36.5	36.5	35	63530
1733782800	36.2825	2.23	6.56	35.12	36.75	35.12	118059
1733523600	34.05	1.15	3.50	33.72	34.18	33.47	73847
1733437500	32.899	-0.38	-1.14	33	33.5	32.455	52363
1733350980	33.28	-0.28	-0.83	32.5	33.57	32.5	49290
1733264700	33.56	-0.08	-0.22	33.64	34	33.53	79998
1733178180	33.635	0.68	2.08	32.99	33.89	32.5	66501
1732918200	32.95	-0.35	-1.05	34	34	31.1	27574
1732746540	33.299999	0.43	1.31	33	33.47	33	70292
1732660140	32.8705	-0.57	-1.70	34	34	32.799999	54477
1732573560	33.439999	0.14	0.42	33	34.8	33	40075
1732314000	33.299999	-0.55	-1.62	33.1	33.6	33	62828
1732227900	33.85	-0.05	-0.15	33.96	34	33.6	30686
1732141740	33.9	-0.29	-0.83	35.07	35.07	33.63	35870
1732054800	34.185	-0.3	-0.87	33.5	34.41	33.5	39845
1731968640	34.485	0.51	1.51	33.1	34.65	33.1	76810
1731709260	33.9723	0.1	0.30	33.5	33.9733	33.25	54098
1731622800	33.87	-0.94	-2.71	34.7	35.68	33.85	126019
1731536760	34.812	-0.01	-0.02	35	36.023	34.75	47498
1731450480	34.82	-0.8	-2.25	35	35.62	34.52	67462
1731363600	35.62	0.42	1.19	35.59	37	35.1	82731
1731104400	35.2	-1.48	-4.03	36.89	37	35	57905
1731018540	36.68	0.76	2.12	34.4501	37.6	34.45	61773
1730931600	35.92	-1.79	-4.75	35.58	36.25	35.45	135908
1730845680	37.712	0.89	2.43	37.37	37.9	37.3585	46297
1730759160	36.8175	1.04	2.90	35.65	37.9	35.65	47959
1730496420	35.78	-0.72	-1.97	35	36.25	35	36033
1730409780	36.5	-1.87	-4.87	36.65	36.65	35.775	55489
1730323500	38.369	-0	-0.00	38.99	38.99	37.19	32833
1730237280	38.37	0.05	0.13	39	39	38	28529
1730150880	38.32	0.74	1.97	37.3	38.495	36.55	76602
1729891500	37.58	0.93	2.54	38.9	38.9	37	144989
1729805160	36.65	0.05	0.12	36.99	36.99	36.26	28782
1729718940	36.605	-0.14	-0.37	37	37.2475	36	25847
1729632300	36.74	-0.09	-0.25	35.3	37	35.3	33516
1729545600	36.832	-0.03	-0.08	37.02	37.45	36.65	37356
1729286400	36.86	2.48	7.21	36	37	36	48271
1729200000	34.38	-0.75	-2.13	35.6	36	34.35	62555
1729113960	35.1286	0.32	0.92	35.95	35.95	34.34	39850
1729027680	34.809	-1.86	-5.07	36.5	36.6	34.2	99491
1728941220	36.67	-1.38	-3.63	38.5	38.7	36.56	89259
1728681900	38.05	-0.2	-0.52	37.4	38.99	37.4	37256
1728595560	38.25	0.75	2.00	38	39.89	38	74367
1728508800	37.5	-0.25	-0.66	37.19	37.7	36.32	87369
1728422580	37.75	-4	-9.58	39.8	39.8	36.96	191302
1728336000	41.75	2.77	7.11	39.5	42	39.5	182255
1728077220	38.98	0.96	2.52	38.5	38.98	38	62026
1727990760	38.02	0.03	0.08	37	38.38	36.75	129249
1727904000	37.99	0.69	1.85	37.81	38.4	37.7	143622
1727818140	37.3	1.74	4.88	35.8	37.45	35.8	144651
1727731380	35.564	0.15	0.43	36.05	36.38	35.48	151392
1727472000	35.411	1.47	4.32	35	36	35	126402
1727386200	33.945	1.29	3.93	33	34.45	32.95	107458
1727299200	32.659999	-0.34	-1.03	32.5	33	31.8	32179
1727212800	33	1.97	6.35	31.4	33	31.4	123066
1727126940	31.029	-0.35	-1.10	31.29	31.325	30.3	75487
1726867200	31.375	-0.37	-1.15	30.68	31.55	30.68	27956
1726781220	31.74	0.74	2.39	31.252	31.74	31	82451
1726694460	31	0	0.00	31	31.3315	30.68	35503

BYD Company Ltd China (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관