China Merchants Bank Company Ltd (PK)【CIHKY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
China Merchants Bank Company Ltd (PK) (CIHKY)
China Merchants Bank Company Ltd (PK) (CIHKY) 과거

China Merchants Bank Company Ltd (PK) (CIHKY)

28.105

1.58

(5.94%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.135	4.20837968113	26.97	28.491	25.1495	39061	26.29170163	DR
4	-4.26	-13.1623667542	32.365	33.17	25.1495	26237	29.06853496	DR
12	1.1	4.0733197556	27.005	33.17	25.1495	30552	28.37469629	DR
26	2.135	8.22102425876	25.97	33.17	21.909	37512	25.95094691	DR
52	7.855	38.7901234568	20.25	33.17	18.2	41517	24.36222338	DR
156	-9.415	-25.0932835821	37.52	38.11	15.574	60897	23.22159579	DR
260	6.02	27.2583201268	22.085	46.46	15.574	49625	26.53249854	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	28.105	1.58	5.94	28.491	28.491	27.61	24671
1744320120	26.53	-0.58	-2.14	25.91	27.5637	25.91	19950
1744234140	27.11	1.96	7.79	26	27.2	25.4901	49689
1744147740	25.15	-0.33	-1.28	25.64	27.2	25.15	40289
1744061220	25.475	-1.73	-6.35	27.435	27.44	25.1495	44677
1743802020	27.2025	-1.47	-5.12	26.97	28.32	26.51	40702
1743715440	28.67	-0.17	-0.57	29.09	29.249	28.46	16489
1743629040	28.835	-0.37	-1.25	29.77	29.77	28.7875	16647
1743542640	29.2	-0.46	-1.53	29.133	29.28	29.133	12506
1743456180	29.655	0.48	1.66	29.62	29.67	29.14	13514
1743197340	29.17	-0.48	-1.62	29.33	29.33	29	19013
1743110880	29.65	0.37	1.26	29.765	29.78	29.52	36186
1743024540	29.28	-2.47	-7.78	29.55	29.56	29.22	18916
1742938140	31.75	0.75	2.42	31.105	31.75	30.7	22223
1742851200	31	-0.06	-0.19	32.65	32.65	30.62	24157
1742592540	31.06	0.09	0.29	31.11	31.1199	31.015	9484
1742505960	30.97	-1.23	-3.82	31.33	31.647	30.97	48326
1742419200	32.2	-0.19	-0.59	32.159999	32.22	32.064999	19602
1742333400	32.39	0.03	0.10	31.75	33.17	31.75	26670
1742246400	32.3585	0.06	0.18	32.08	32.46	32.075	27079
1741987680	32.299999	0.8	2.54	32.365	32.83	31.9001	18621
1741901340	31.5	1.17	3.86	31.1	31.8	31.1	20027
1741814940	30.33	-0.04	-0.12	30.63	30.72	30.3	28674
1741728480	30.365	0.49	1.66	30.635	30.644	30.17	19921
1741641600	29.87	-0.54	-1.78	30.19	30.19	29.87	9425
1741386000	30.41	0.56	1.88	30.65	30.78	30.31	16823
1741300140	29.85	-0.52	-1.71	29.59	30.61	29.59	34567
1741213440	30.37	1.31	4.51	28.78	30.4199	28.78	15002
1741126800	29.06	0.57	2.00	28.795	29.14	28.7901	33316
1741040760	28.49	-0.82	-2.80	28.16	29.33	28.16	15902
1740781260	29.31	-0.27	-0.91	29.21	29.45	29.166	79446
1740695340	29.58	0.28	0.97	29.725	29.92	29.58	35371
1740608400	29.295	0.84	2.93	29.265	29.48	29.1903	11888
1740522480	28.46	0.48	1.72	28.355	28.526	28.28	12900
1740435600	27.98	-0.56	-1.96	28.54	28.54	27.98	22729
1740176400	28.54	-0.64	-2.19	29.013	29.2	28.53	19353
1740090480	29.18	0.66	2.31	29.02	29.6	28.44	30029
1740003960	28.52	-0.13	-0.45	28.59	28.74	28.5	12633
1739917740	28.65	-0.17	-0.59	28.82	28.86	28.51	17200
1739572020	28.82	0.61	2.18	28.8395	28.9	28.71	24377
1739485320	28.2065	-0.35	-1.24	27.08	28.38	27.08	15556
1739398920	28.56	0.67	2.40	28.2	28.6635	28.2	22812
1739312940	27.89	0.08	0.29	27.93	28.0599	27.85	9125
1739226000	27.81	0.67	2.47	27.716	27.815	27.64	81229
1738967160	27.14	0.08	0.30	27.39	27.54	27.1255	22805
1738880400	27.06	0.01	0.04	27.17	27.21	27.06	100394
1738794000	27.05	-0.75	-2.70	26.86	27.16	26.86	16295
1738708080	27.8	0.72	2.66	27.806	28.03	27.7001	34691
1738621740	27.08	-0.37	-1.35	27.023	27.27	27.01	32630
1738362000	27.45	-0.68	-2.42	28.06	28.1	27.45	31019
1738276080	28.13	0.44	1.59	27.7735	28.38	27.7735	41049
1738189740	27.69	0.25	0.90	26.47	28.18	26.47	58234
1738103280	27.443	-0.31	-1.11	27.375	27.47	27.2601	24598
1738016820	27.75	0.2	0.73	27.572	27.77	27.536	43008
1737757440	27.55	1.07	4.02	27.26	27.5999	27.255	33490
1737671220	26.485	0.09	0.35	26.377	26.55	26.32	37369
1737584640	26.3925	-0.31	-1.14	25.75	27.26	25.75	45197
1737498540	26.698	0.01	0.03	27.28	27.28	26.5201	60732
1737152880	26.69	0.03	0.11	27.005	27.005	26.6201	77463
1737066420	26.66	0.16	0.60	27.012	27.012	26.56	59712
1736979720	26.5	0.9	3.52	26.25	26.64	26.25	60488
1736893380	25.6	1.14	4.66	25	25.65	25	57624
1736806800	24.46	0.32	1.33	24.32	24.46	24.32	38254

China Merchants Bank (PK)

Investec Bnk 24

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관