Great Wall Motor Company Ltd (PK)【GWLLY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Great Wall Motor Company Ltd (PK) (GWLLY)
Great Wall Motor Company Ltd (PK) (GWLLY) 과거

Great Wall Motor Company Ltd (PK) (GWLLY)

16.90

1.32

(8.47%)

마감 22 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.35	8.68167202572	15.55	16.95	15.5	1681	15.90031126	DR
4	0.6	3.68098159509	16.3	16.995	14.997	1051	15.75990968	DR
12	1.43	9.24369747899	15.47	19.05	14.997	1179	16.52179026	DR
26	3.7745	28.7569997333	13.1255	22.34	12.37	1374	16.95294654	DR
52	6.08	56.1922365989	10.82	22.34	10.82	1374	15.57121043	DR
156	-4.75	-21.9399538106	21.65	22.86	9.06	1959	14.06205307	DR
260	9.25	120.91503268	7.65	48.65	4.66	2572	19.85668936	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740176400	16.9	1.32	8.47	16.9	16.9	16.9	246
1740090480	15.58	-0.24	-1.52	16.95	16.95	15.58	519
1740004140	15.82	0	0.00	15.82	15.82	15.82	0
1739917740	15.82	-0.23	-1.40	15.925	16.19	15.82	2171
1739572020	16.045	1.05	6.99	15.55	16.2	15.5	2354
1739485320	14.997	-0.44	-2.87	15	15	14.997	1436
1739398920	15.44	0.12	0.75	15.45	15.45	15.44	1053
1739312940	15.325	-0.53	-3.31	15.4	15.5	15.325	763
1739226000	15.85	-0.74	-4.46	16.399999	16.399999	15.85	402
1738967160	16.59	0.81	5.13	16.065	16.59	16.065	705
1738880400	15.78	-0.71	-4.32	16	16.5	15.78	1333
1738794000	16.4925	-0.5	-2.96	16.95	16.95	16.4925	402
1738708080	16.995	1.42	9.12	16.995	16.995	16.995	162
1738621740	15.5739	-0.63	-3.86	16.2	16.2	15.5739	1796
1738362420	16.2	0	0.00	16.2	16.2	16.2	0
1738276020	16.2	0	0.00	16.2	16.2	16.2	0
1738189620	16.2	0	0.00	16.2	16.2	16.2	0
1738103220	16.2	0	0.00	16.2	16.2	16.2	0
1738016820	16.2	-0.04	-0.25	16.3	16.3	16.2	562
1737757620	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1737671220	16.239999	0.2	1.28	16.239999	16.239999	16.239999	402
1737584640	16.035	-0.9	-5.29	17.045	17.045	15.53	5978
1737498540	16.93	0.73	4.51	16.29	16.93	16.29	1590
1737152880	16.2	0.2	1.22	16.8	17	16.2	3497
1737066420	16.004999	-0.34	-2.05	16.004999	16.004999	16.004999	288
1736979600	16.34	0	0.00	16.34	16.34	16.34	0
1736893200	16.34	0	0.00	16.34	16.34	16.34	0
1736806800	16.34	-0.6	-3.53	16.34	16.34	16.34	681
1736547720	16.9375	0.18	1.04	16.9375	16.9375	16.9375	570
1736375340	16.7625	0.49	3.03	16.175	16.7625	16.175	530
1736288940	16.27	-0.43	-2.56	16.5	16.5	16.27	4127
1736202360	16.698	-1.18	-6.63	16.698	16.698	16.698	197
1735943160	17.8829	0	0.00	17.8829	17.8829	17.8829	0
1735856760	17.8829	0	0.00	17.8829	17.8829	17.8829	0
1735683960	17.8829	-0.34	-1.85	18.24	18.24	17.8829	1504
1735597620	18.22	0	0.00	18.22	18.22	18.22	0
1735338420	18.22	0	0.00	18.22	18.22	18.22	0
1735252020	18.22	1.19	6.99	18.22	18.22	18.22	164
1735078800	17.03	0	0.00	17.03	17.03	17.03	0
1734992400	17.03	-0.96	-5.34	17.54	17.54	17.03	1560
1734733200	17.99	0.74	4.32	17.99	17.99	17.99	259
1734646800	17.245	-0.97	-5.30	17.245	17.245	17.245	805
1734560940	18.21	1.2	7.05	18.21	18.21	18.21	351
1734474360	17.01	-0.81	-4.52	17.01	17.01	17.01	398
1734388140	17.815	-0.19	-1.03	17.815	17.815	17.815	4252
1734128880	18	0	0.00	18	18	18	0
1734042480	18	-0.4	-2.17	17.935	18	17.935	327
1733955900	18.4	-0.65	-3.41	18.65	18.65	18.4	828
1733869200	19.05	0.87	4.79	19.05	19.05	19.05	573
1733782800	18.18	1.22	7.19	18.18	18.18	18.18	428
1733523600	16.96	0.07	0.44	16.96	16.96	16.96	250
1733437380	16.885	0	0.00	16.885	16.885	16.885	0
1733350980	16.885	0.44	2.64	15.47	16.885	15.47	399
1733264940	16.45	0	0.00	16.45	16.45	16.45	0
1733178540	16.45	0	0.00	16.45	16.45	16.45	0
1732919340	16.45	0	0.00	16.45	16.45	16.45	0
1732746540	16.45	1.16	7.59	16.45	16.45	16.45	1184
1732660140	15.29	0.55	3.73	16.16	16.16	15.29	482
1732573200	14.74	0	0.00	14.74	14.74	14.74	0
1732314000	14.74	-3.65	-19.85	14.74	14.74	14.74	1155

Great Wall Motor (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관