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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 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)

44.60

1.11

(2.55%)

마감 26 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.01	2.31704519385	43.59	45.5	42.41	63226	43.53174123	DR
4	5.8445	15.0804401956	38.7555	45.5	38.4835	63299	41.53837166	DR
12	7.3	19.5710455764	37.3	45.5	35.11	66458	38.98083789	DR
26	13.7	44.3365695793	30.9	51.5504	28.1	83961	37.81437073	DR
52	11.703	35.5746724625	32.897	51.5504	27	108910	33.47869424	DR
156	-4.29	-8.77480057271	48.89	51.5504	26.5	100310	36.1127359	DR
260	11.4125	34.3879472693	33.1875	74.21	25.91	77127	39.57426809	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740522480	44.6	1.11	2.55	44.286	44.64	44	42573
1740435600	43.49	-1.46	-3.25	44.9	44.9	43.42	54075
1740176400	44.95	1.82	4.22	45	45.5	44.803	48530
1740090480	43.13	0.05	0.13	43.1	43.4	42.41	80227
1740003960	43.075	-0.32	-0.73	42.87	43.51	42.87	49036
1739917740	43.39	-0.09	-0.21	43.59	43.59	43.2	84264
1739572020	43.48	1.3	3.08	43.5	44	43.22	62637
1739485320	42.18	-1.31	-3.01	41.4	42.22	41.315	49074
1739398920	43.49	2.33	5.66	42.71	43.59	42.71	122347
1739312940	41.16	0.01	0.02	40.86	41.57	40.82	114791
1739226000	41.15	0.75	1.86	40.85	41.27	40.79	51334
1738967160	40.4	0.81	2.05	40.7	41	40.18	69383
1738880400	39.59	0.45	1.15	39.21	39.75	39.21	36066
1738794000	39.14	-1.06	-2.64	39.75	39.75	39.09	41866
1738708080	40.2	1.04	2.64	39.62	40.44	39.62	60591
1738621740	39.165	0.35	0.91	38.5	39.51	38.5	67314
1738362000	38.81	-1.17	-2.93	40.8	40.8	38.8	51346
1738276080	39.98	0.8	2.04	39.26	40.2575	39.07	72726
1738189740	39.18	0.18	0.46	39.2	39.636	39.171	35049
1738103280	39	-0.17	-0.43	38.7555	39.01	38.4835	52032
1738016820	39.17	0.4	1.03	39	39.19	38.94	79182
1737757440	38.77	0.84	2.21	38.35	38.79	38.35	64746
1737671220	37.93	0.19	0.50	37.67	38.06	37.53	77032
1737584640	37.74	0.18	0.48	37.05	37.82	37.05	55466
1737498540	37.56	0.16	0.43	37.635	37.72	37.23	68983
1737152880	37.4	0.77	2.10	36.917	37.7075	36.917	57814
1737066420	36.63	0.02	0.05	36.63	36.75	36.5395	109721
1736979720	36.61	0.64	1.78	36.1	36.6425	36.1	57908
1736893380	35.97	0.73	2.07	35.71	36.7	35.71	129409
1736806800	35.24	-0.34	-0.96	35.8	35.8	35.11	81489
1736547720	35.58	-0.91	-2.49	35.71	35.73	35.43	75169
1736375340	36.49	0.16	0.44	36.12	36.5	36.12	49761
1736288940	36.33	-0.42	-1.14	37.1	37.1	36.19	130913
1736202360	36.75	-0.25	-0.68	37.2	37.4	36.735	69385
1735942980	37	0.32	0.87	36.9	37	36.765	81803
1735856700	36.68	-0.85	-2.26	37.4	37.4	36.6775	56822
1735683960	37.53	-0.2	-0.53	37.5	37.8079	37.41	42613
1735597740	37.73	-0.51	-1.33	38.5	38.5	37.585	59321
1735338000	38.24	-0.77	-1.97	38.1	38.24	38.0125	46885
1735252020	39.01	-0.07	-0.18	38.68	39.2125	38.68	51185
1735078200	39.08	0.73	1.90	38.99	39.11	38.71	29622
1734992400	38.35	0.02	0.05	38.135	38.5	38.1	82982
1734733200	38.33	0.11	0.29	38.49	38.5	38.01	57212
1734646800	38.22	0.3	0.79	38	38.5	38	75910
1734560940	37.92	-0.97	-2.49	38.24	38.55	37.76	45161
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

Hong Kong Exchanges and ... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관