Industrial and Commercial Bank of China Ltd (PK)【IDCBY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Industrial and Commercial Bank of China Ltd (PK) (IDCBY)
Industrial and Commercial Bank of China Ltd (PK) (IDCBY) 과거

Industrial and Commercial Bank of China Ltd (PK) (IDCBY)

14.13

-0.09

(-0.63%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.43	-2.9532967033	14.56	14.95	14.09	37307	14.2272392	DR
4	0.38	2.76363636364	13.75	14.95	13.55	29589	14.09253544	DR
12	2.03	16.7768595041	12.1	14.95	12	39509	13.12236332	DR
26	1.98	16.2962962963	12.15	14.95	10.384	54160	12.18685706	DR
52	3.8695	37.7125871059	10.2605	14.95	9.63	52556	11.61212735	DR
156	2.25	18.9393939394	11.88	14.95	8.48	103289	10.26727503	DR
260	0.96	7.28929384966	13.17	14.95	8.48	103986	11.01000855	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	14.13	-0.09	-0.63	14.2	14.324	14.09	40550
1740695340	14.22	-0.13	-0.91	14.325	14.3785	14.22	25783
1740608400	14.35	0.18	1.27	14.48	14.48	14.2424	28067
1740522480	14.17	0.02	0.14	14.2	14.53	14.1	64085
1740435600	14.15	-0.17	-1.19	14.89	14.89	14.1	35023
1740176400	14.32	-0.18	-1.24	14.56	14.95	14.26	33575
1740090480	14.5	0.2	1.40	14.55	14.6757	14.42	18425
1740003960	14.3	-0.19	-1.32	14.45	14.45	14.25	13311
1739917740	14.491	-0.05	-0.34	14.5	14.67	14.473	24120
1739572020	14.54	0.09	0.62	14.5	14.63	14.5	13242
1739485320	14.45	0.12	0.84	14.15	14.45	14.15	37415
1739398920	14.33	0.33	2.36	14.56	14.72	14.272	34974
1739312940	14	0.09	0.65	14	14.04	13.9	36734
1739226000	13.91	0.2	1.46	13.82	13.92	13.82	33045
1738967160	13.71	0	0.00	13.8	13.82	13.71	19953
1738880400	13.71	0.01	0.07	13.77	13.78	13.71	28422
1738794000	13.7	-0.15	-1.08	13.75	14	13.7	28895
1738708080	13.85	0.2	1.47	13.83	13.91	13.796	33325
1738621740	13.65	0.04	0.29	13.7	13.7	13.5717	17659
1738362000	13.61	-0.12	-0.87	13.75	13.75	13.55	36134
1738276080	13.73	0.12	0.88	13.6	13.79	13.6	31306
1738189740	13.61	0.06	0.44	13.74	13.76	13.53	64695
1738103280	13.55	-0.17	-1.24	13.56	13.63	13.53	35200
1738016820	13.72	0.24	1.78	13.55	13.78	13.26	48075
1737757440	13.48	0.45	3.45	13.369	13.52	13.369	63210
1737671220	13.03	0.25	1.96	13.19	13.19	12.98	24701
1737584640	12.78	-0.04	-0.31	12.835	12.852	12.75	20241
1737498540	12.82	0.15	1.18	13.065	13.1	12.5	35046
1737152880	12.67	-0.08	-0.63	13	13	12.54	47979
1737066420	12.75	0.08	0.63	12.615	12.82	12.34	40324
1736979720	12.67	0.25	2.01	12.545	12.67	12.4	43679
1736893380	12.42	-0.06	-0.48	12.99	12.99	12.42	39575
1736806800	12.48	0.11	0.89	12.95	12.95	12.3658	68764
1736547720	12.37	-0.28	-2.17	12.635	12.664	12.37	44883
1736375340	12.645	-0.01	-0.04	12.775	12.98	12.55	65188
1736288940	12.65	0.1	0.80	12.45	12.872	12.45	65245
1736202360	12.55	0.01	0.04	13.23	13.23	12.5115	47504
1735942980	12.545	-0.17	-1.30	12.71	12.71	12.4031	48980
1735856700	12.71	-0.57	-4.29	12.6836	12.78	12.63	38194
1735683960	13.28	-0.06	-0.45	13.1921	13.316	13.145	21061
1735597740	13.34	0.08	0.60	13.2619	13.36	13.26	31113
1735338000	13.26	-0.04	-0.30	13.6	13.6	13.24	48930
1735252020	13.3	0	0.00	13.25	13.3	13.202	23720
1735078200	13.3	0.25	1.92	13.1	13.3	13.1	63974
1734992400	13.05	0.5	3.98	13.135	13.135	12.7801	55611
1734733200	12.55	0.23	1.87	12.39	12.6	12.39	42048
1734646800	12.32	0.05	0.41	12.3	12.36	12	57658
1734560940	12.27	-0.25	-2.00	12.47	12.7308	12.26	67790
1734474360	12.52	0.12	0.93	12.442	12.53	12.442	34158
1734388140	12.405	0.16	1.35	12.39	12.43	12.39	31553
1734128940	12.24	-0.03	-0.24	12.2487	12.2487	12.15	19570
1734042480	12.27	-0.03	-0.24	12.3	12.32	12.23	75680
1733955900	12.3	-0.06	-0.49	12.25	12.3	12.2484	16612
1733869200	12.36	-0.22	-1.75	12.685	12.685	12.34	44513
1733782800	12.58	0.46	3.80	12.3	12.79	12.3	63839
1733523600	12.12	0.1	0.83	12.1	12.15	12.1	40169
1733437500	12.02	-0.02	-0.17	12.025	12.04	12	35786
1733350980	12.04	-0.04	-0.33	12.08	12.18	12.02	25915
1733264700	12.08	0.24	2.03	11.88	12.09	11.88	22152
1733178180	11.84	-0.02	-0.17	11.87	12.1	11.73	23550

Industrial and Commercia... (PK)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Shangri La Asia (PK)

Bnp Paribas Issuance

Cassava Sciences

Invesco S&P MidCap Momen...

Myanmar Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관