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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

BYD Company Ltd (PK) (BYDDY)

93.38

5.03

(5.69%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	9.08	10.7710557533	84.3	93.89	82.13	910471	87.46109766	DR
4	26.37	39.3523354723	67.01	93.89	67.01	480170	79.87483834	DR
12	26.78	40.2102102102	66.6	93.89	63.5	321018	74.0049835	DR
26	38.39	69.8126932169	54.99	93.89	54.4	338930	71.31491989	DR
52	46.38	98.6808510638	47	93.89	46.355	323857	63.25356088	DR
156	34.33	58.1371718882	59.05	93.89	42.6	258322	60.31158392	DR
260	82.06	724.911660777	11.32	93.89	8.425	235307	55.70560363	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	93.38	5.03	5.69	93.08	94.5	91.5	898474
1739485320	88.35	-3.22	-3.51	87.3	88.95	86.76	885020
1739398920	91.565	6.69	7.89	90.01	92.12	88.45	1187753
1739312940	84.87	-1.75	-2.02	85	85.31	84	659972
1739226000	86.62	2.09	2.47	85.89	87.89	84.5	661431
1738967160	84.53	4.98	6.26	84.3	85.56	82.13	1158180
1738880400	79.55	6.79	9.33	79.8	80.4	77.28	805167
1738794000	72.76	-0.55	-0.75	72.8	73.3	72.4	258700
1738708080	73.31	2.39	3.37	72.91	74.06	72	316677
1738621740	70.92	0.84	1.20	70.3	71.36	69.65	579149
1738362000	70.08	-1.52	-2.12	70.9	71.49	69.94	241493
1738276080	71.6	1.25	1.78	70.65	72	70.3	275871
1738189740	70.35	-0.01	-0.01	70.36	71.53	70.3	285102
1738103280	70.36	0.06	0.09	70.29	70.5	69.42	243670
1738016820	70.3	-0.22	-0.31	70.1	71.3	70	328589
1737757440	70.52	0.9	1.29	70.11	70.91	69.91	157332
1737671220	69.62	-1.36	-1.92	70.01	70.98	69.18	222827
1737584640	70.98	0.32	0.45	70.68	71.27	70.68	210022
1737498540	70.66	2.57	3.77	70.56	71.5	69.17	350781
1737152880	68.09	1.34	2.01	67.01	68.74	67.01	295491
1737066420	66.75	-0.06	-0.09	66.989999	66.989999	66.5	163484
1736979720	66.81	0.65	0.98	66.22	67.099999	66.209999	163043
1736893380	66.16	2.46	3.86	65.55	66.599999	65.349999	287967
1736806800	63.7	-0.45	-0.70	63.55	64.3	63.5	184284
1736547720	64.15	-1.35	-2.06	65.23	65.23	64.06	199836
1736375340	65.5	-1.23	-1.84	65.05	66	65.05	279397
1736288940	66.73	0.58	0.88	67.36	67.38	66.18	166447
1736202360	66.15	-1.19	-1.77	67	68	65.86	437250
1735942980	67.34	0.74	1.11	66.9	67.36	66.65	245562
1735856700	66.599999	-1.37	-2.02	67	67.5	66.4	388505
1735683960	67.97	-0.56	-0.82	68	68.56	67.7	169534
1735597740	68.53	-1.51	-2.16	69.7	71	68.37	168268
1735338000	70.044	-1.05	-1.47	70.78	70.78	69.7	285430
1735252020	71.09	-0.06	-0.08	70.99	71.45	70.56	95276
1735078200	71.15	2.06	2.98	70.52	71.38	69.795	116312
1734992400	69.09	-0.01	-0.01	69.075	70	69.05	112794
1734733200	69.1	0.41	0.60	68.16	69.44	68	308648
1734646800	68.69	0.84	1.24	68.74	69.35	68.52	188795
1734560940	67.85	-1.14	-1.65	69.87	70	67.77	220334
1734474360	68.99	1.81	2.69	68.22	69.39	68.22	176690
1734388140	67.18	-2	-2.89	67.15	68.6	67.11	228467
1734128940	69.18	-2.09	-2.93	69.5	69.99	68.74	158694
1734042480	71.27	0.93	1.32	71	71.88	70.775	136052
1733955900	70.34	0.2	0.29	70.43	70.43	69.8	189311
1733869200	70.14	-2.52	-3.47	70.78	71.58	69.9	221797
1733782800	72.66	4.66	6.85	71.96	73.36	69.55	569849
1733523600	68	2.17	3.30	67.9	68.75	67.9	221944
1733437500	65.83	-0.76	-1.14	66	66.45	65.709999	166389
1733350980	66.59	-0.51	-0.76	67	67.7	66.25	351532
1733264700	67.099999	-0.18	-0.27	67.99	67.99	66.73	367332
1733178180	67.28	1.37	2.08	66.75	67.3	66.4	181816
1732918200	65.91	-0.77	-1.15	65.989999	66.94	65.019999	144892
1732746540	66.68	0.96	1.46	66.15	66.709999	66.01	256021
1732660140	65.72	-0.94	-1.41	66.209999	66.8	65.55	284677
1732573560	66.66	-0.12	-0.18	66.5	66.9	66.28	183922
1732314000	66.78	-0.85	-1.26	66.599999	66.95	65.959999	516559
1732227900	67.63	-0.23	-0.34	68.21	68.21	67.57	195562
1732141740	67.86	-0.55	-0.80	67.91	68.46	67.4701	329845
1732054800	68.41	-0.62	-0.90	68.6	68.68	68.35	104070
1731968640	69.03	1.2	1.77	69.17	69.204	68.3	193680

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관