Petrochina Co Ltd (PK)【PCCYF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Petrochina Co Ltd (PK) (PCCYF)
Petrochina Co Ltd (PK) (PCCYF) 과거

Petrochina Co Ltd (PK) (PCCYF)

0.705

-0.0125

(-1.74%)

마감 05 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.714285714286	0.7	0.75	0.685	95706	0.69937617	CS
4	-0.0369	-4.97371613425	0.7419	0.765	0.685	64131	0.70564348	CS
12	-0.045	-6	0.75	0.9	0.6499	133796	0.77687426	CS
26	-0.275	-28.0612244898	0.98	1.08	0.6499	110675	0.82933261	CS
52	0.0665	10.4150352388	0.6385	1.09	0.6	132418	0.82908863	CS
156	0.2346	49.8724489796	0.4704	1.09	0.3731	169594	0.67572252	CS
260	0.241	51.9396551724	0.464	1.09	0.269	148714	0.64466402	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264700	0.7175	0.0275001	3.99	0.75	0.75	0.7175	16975
1733178180	0.6899999	-0.015	-2.13	0.685	0.72336	0.685	157675
1732918200	0.705	0	0.00	0.6929999	0.705	0.6915	14140
1732746540	0.705	0.00975	1.40	0.7	0.705	0.685	194034
1732660140	0.69525	-0.01805	-2.53	0.714	0.714	0.6905	137353
1732573560	0.7133	0.0023	0.32	0.7124	0.7133	0.7124	62040
1732314000	0.711	0.0002	0.03	0.711	0.7388	0.711	16770
1732227900	0.7108	0.0108	1.54	0.71	0.7287	0.7	83453
1732141740	0.7	-0.0075	-1.06	0.75	0.75	0.7	135490
1732054800	0.7075	-0.01002	-1.40	0.7175	0.7175	0.685	20400
1731968640	0.71752	0.01752	2.50	0.6899999	0.7295	0.6899999	71866
1731709260	0.7	0.0075	1.08	0.7025	0.7025	0.68675	18280
1731622800	0.6925	-0.0075	-1.07	0.7	0.7	0.6925	98610
1731536760	0.7	0	0.00	0.72	0.72	0.7	33500
1731450480	0.7	-0.03	-4.11	0.72	0.7415	0.7	47317
1731363600	0.73	-0.01	-1.35	0.75	0.75	0.722	12530
1731104400	0.74	0.004	0.54	0.72	0.74	0.72	21999
1731018540	0.736	-0.02	-2.65	0.72	0.76	0.72	16530
1730931600	0.756	0	0.00	0.7419	0.765	0.72	59525
1730845560	0.756	0	0.00	0.756	0.756	0.756	0
1730759160	0.756	-0.0526	-6.51	0.7594	0.7594	0.73	27697
1730496420	0.8086	0.0386	5.01	0.75335	0.8086	0.75	46360
1730409780	0.77	0	0.00	0.8	0.8	0.77	8503
1730323500	0.77	0.0248	3.33	0.74	0.77	0.74	15625
1730237280	0.7452	0.0252	3.50	0.72	0.7883	0.72	42403
1730150880	0.72	-0.0522	-6.76	0.72	0.72	0.72	20001
1729891500	0.7722	-0.0078	-1.00	0.6785	0.77625	0.6785	27300
1729805160	0.78	0	0.00	0.8199999	0.8199999	0.778548	67400
1729718940	0.78	-0.00365	-0.47	0.76	0.8199999	0.76	213400
1729632300	0.78365	-0.00135	-0.17	0.785	0.785	0.762	59230
1729545600	0.785	-0.005	-0.63	0.8199999	0.823	0.7504	32300
1729286400	0.79	-0.02	-2.47	0.732	0.81	0.732	5854
1729200000	0.81	0.0402	5.22	0.77	0.823	0.7521	18720
1729113960	0.7698	-0.0122	-1.56	0.74149	0.79445	0.68	175742
1729027680	0.782	-0.041	-4.98	0.8165	0.8165	0.782	27000
1728941220	0.823	0.0030001	0.37	0.83	0.855	0.81	22095
1728681900	0.8199999	0	0.00	0.6897	0.8199999	0.6897	45000
1728595560	0.8199999	0	0.00	0.8	0.8199999	0.8	20600
1728508800	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.8199999	800
1728422580	0.81	-0.064	-7.32	0.84	0.84	0.81	15675
1728336000	0.874	0.014	1.63	0.85	0.882	0.85	314195
1728077220	0.86	-0.03	-3.37	0.89	0.89	0.855	108280
1727990760	0.89	0	0.00	0.89	0.89	0.8388	844011
1727904000	0.89	0.06	7.23	0.85	0.9	0.84	273335
1727818140	0.83	0.027	3.36	0.84	0.84	0.829	20549
1727731380	0.803	-0.007	-0.86	0.8199999	0.824	0.803	61105
1727472000	0.81	0.055	7.28	0.8199999	0.8199999	0.81	50818
1727386200	0.755	0	0.00	0.755	0.755	0.755	0
1727299200	0.755	-0.055	-6.79	0.81	0.836898	0.755	3526128
1727212800	0.81	0.05	6.58	0.77	0.81	0.77	118645
1727126940	0.76	0.01025	1.37	0.755	0.76	0.7498	64600
1726867200	0.74975	0.0597501	8.66	0.75	0.75	0.7475	45778
1726781220	0.6899999	-0.065	-8.61	0.68	0.7225	0.68	14200
1726694460	0.755	0.015	2.03	0.6499	0.755	0.6499	46894
1726608240	0.74	0.04	5.71	0.73225	0.745	0.7305	35489
1726521720	0.7	-0.055	-7.28	0.718	0.718	0.6949999	20200
1726262940	0.755	0.046	6.49	0.718	0.755	0.718	8150
1726176540	0.709	-0.0056	-0.78	0.7	0.718	0.7	42798
1726090140	0.7146	-0.0554	-7.19	0.75	0.75	0.7	54800
1726003500	0.77	0.005	0.65	0.77	0.78	0.75	78950
1725917160	0.765	-0.045	-5.56	0.8	0.8	0.765	32826
1725658020	0.81	-0.0175	-2.11	0.81	0.81	0.81	16000
1725571440	0.8275	-0.0225	-2.65	0.81	0.8275	0.81	8000
1725485040	0.85	-0.02	-2.30	0.87	0.9	0.81	225994

Petrochina (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관