Hong Kong Exchanges and Clearing Ltd (PK)【HKXCY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Hong Kong Exchanges and Clearing Ltd (PK) (HKXCY)
Hong Kong Exchanges and Clearing Ltd (PK) (HKXCY) 과거

Hong Kong Exchanges and Clearing Ltd (PK) (HKXCY)

38.395

-0.495

( -1.27% )

업데이트: 02:50:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.765	-1.95352400409	39.16	39.39	38.07	70754	38.85595223	DR
4	-0.355	-0.916129032258	38.75	42.09	36.28	68891	38.05650307	DR
12	4.245	12.4304538799	34.15	51.5504	33.84	85936	41.05056676	DR
26	5.045	15.1274362819	33.35	51.5504	27	95738	34.61576235	DR
52	5.515	16.7731143552	32.88	51.5504	27	136596	32.11757722	DR
156	-19.005	-33.1097560976	57.4	62.15	26.5	99429	36.64171507	DR
260	5.46	16.5781083953	32.935	74.21	25.91	76225	39.5152663	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734474360	38.89	0.77	2.02	38.7625	39.05	38.61	76078
1734388140	38.12	-0.82	-2.11	38.36	38.36	38.07	95501
1734128940	38.94	-0.37	-0.93	38.87	38.96	38.69	34340
1734042480	39.305	0.02	0.06	39.15	39.39	39.086	84506
1733955900	39.28	-0.23	-0.58	39.16	39.36	39.08	63343
1733869200	39.51	-1.67	-4.06	39.7	39.73	39.49	58540
1733782800	41.18	3.73	9.96	40.25	42.09	40.25	101062
1733523600	37.45	0.1	0.27	37.6915	37.6915	37.45	39208
1733437500	37.35	0.21	0.57	37.11	37.478	37.11	53155
1733350980	37.14	-0.36	-0.96	37.4	37.4	37.08	32297
1733264700	37.5	-0.05	-0.13	37.3	37.99	37.3	77997
1733178180	37.55	-0.09	-0.24	37.5	37.68	37.28	106113
1732918200	37.64	0.31	0.83	37.387	37.78	37.36	32945
1732746540	37.33	1.01	2.78	36.9	37.38	36.9	44659
1732660140	36.32	-0.39	-1.06	36.3	36.57	36.28	186884
1732573560	36.71	0.21	0.58	36.45	36.71	36.385	59905
1732314000	36.5	-1.73	-4.53	37	37	36.43	46841
1732227900	38.23	-0.26	-0.68	38.21	38.36	38.155	81982
1732141740	38.49	0.21	0.55	38.75	38.75	38.38	33565
1732054800	38.28	-0.62	-1.59	38	38.4	38	59022
1731968640	38.9	0.37	0.96	39.45	39.45	38.02	58366
1731709260	38.53	-0.55	-1.41	38.74	38.74	38.38	83677
1731622800	39.08	-0.12	-0.31	39.3075	39.381	38.939	122187
1731536760	39.2	-0.39	-0.99	40.523	40.523	39.09	84244
1731450480	39.59	-2.13	-5.11	39.51	40.43	39.467	50150
1731363600	41.72	-0.97	-2.27	41.7026	41.8	41.51	133160
1731104400	42.69	-1.1	-2.51	43	43.33	42.28	113580
1731018540	43.79	2.56	6.21	43	43.952	43	69135
1730931600	41.23	-1.17	-2.76	40.7	42.08	40.64	200892
1730845680	42.4	2.09	5.19	43.3	43.3	42.145	45101
1730759160	40.308	0.27	0.67	40.636	40.7	40.28	82200
1730496420	40.04	-0.03	-0.07	40.1	40.265	39.88	38298
1730409780	40.07	0.08	0.20	39.95	40.11	39.58	55769
1730323500	39.99	-0.29	-0.72	39.23	40.07	39.23	65290
1730237280	40.28	-0.51	-1.25	40.4	40.71	40.26	53612
1730150880	40.79	0.68	1.70	40.12	40.82	40.12	45682
1729891500	40.11	0.02	0.05	39.51	40.35	39.51	57422
1729805160	40.09	-0.48	-1.18	39.996	40.23	39.7	34450
1729718940	40.57	0.27	0.67	40.53	40.974	40.14	45307
1729632300	40.3	0.39	0.98	40.07	40.52	39.9575	52376
1729545600	39.91	-0.82	-2.01	39.99	40.34	39.6725	110432
1729286400	40.73	2.26	5.87	40.69	40.84	40.551	73029
1729200000	38.47	-0.98	-2.48	38.38	38.55	38.065	370601
1729113960	39.45	0.67	1.73	39.3	39.8	38.8	93458
1729027680	38.78	-2.6	-6.28	39.79	39.79	38.61	107649
1728941220	41.38	-1.74	-4.04	41.95	42.05	41.06	133733
1728681900	43.12	0.27	0.63	42.01	43.57	42.01	142659
1728595560	42.85	0.26	0.61	43	43.185	42.306	36881
1728508800	42.59	-1.76	-3.97	41.26	42.7	41.26	63703
1728422580	44.35	-6.95	-13.55	44.85	45.59	43.34	89791
1728336000	51.3	3.16	6.56	51.49	51.5504	49.98	323177
1728077220	48.14	1.25	2.67	47.81	48.97	47.62	161172
1727990760	46.89	-1.41	-2.92	47.59	48.15	46.32	88076
1727904000	48.3	5.91	13.94	47.56	48.99	47.3	131982
1727818140	42.39	1.62	3.97	40.61	42.39	40.61	42130
1727731380	40.77	0.9	2.25	41.12	41.74	40.77	118028
1727472000	39.8712	3.02	8.20	39.32	40.24	39.05	46619
1727386200	36.85	2.91	8.57	36.1	36.97	35.99	39267
1727299200	33.94	-0.81	-2.33	34.15	34.27	33.84	39017
1727212800	34.75	3.59	11.52	33.509999	34.79	33.509999	128867
1727126940	31.16	0.41	1.33	31.12	31.33	31.08	43553
1726867200	30.75	0.14	0.46	30.81	30.8175	30.67	41651
1726781220	30.61	2.06	7.22	30.2	30.7485	30.2	156249
1726694460	28.55	-0.14	-0.49	28.695	28.82	28.55	122769

Hong Kong Exchanges and ... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관