Tencent Holdings Ltd (PK)【TCEHY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Tencent Holdings Ltd (PK) (TCEHY)
Tencent Holdings Ltd (PK) (TCEHY) 과거

Tencent Holdings Ltd (PK) (TCEHY)

68.22

-0.73

(-1.06%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.9	11.252446184	61.32	69.99	60.96	4744612	65.45297817	DR
4	13.35	24.3302351011	54.87	69.99	54.7	5488417	62.46613694	DR
12	15.47	29.327014218	52.75	69.99	46.76	4237636	56.01682972	DR
26	20.92	44.2283298097	47.3	69.99	46.7	3346228	55.29588059	DR
52	33.66	97.3958333333	34.56	69.99	34.38	2818558	51.08691892	DR
156	17.82	35.3571428571	50.4	69.99	24.75	3279297	44.17010828	DR
260	20.23	42.1546155449	47.99	99.4	24.75	3663442	53.6694257	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	68.22	-0.73	-1.06	68.15	68.87	67.62	4737585
1741300140	68.95	1.41	2.08	69.35	69.99	67.975	5461935
1741213440	67.545	4.15	6.54	65.349999	67.7	64.275	7491641
1741126800	63.4	2.32	3.80	62.56	64.069999	61.42	4619784
1741040760	61.08	-0.53	-0.86	62.34	62.55	60.96	3123977
1740781260	61.61	-1.66	-2.62	61.32	62.0994	61.08	3025722
1740695340	63.27	-0.67	-1.05	63.47	64.5	63.02	2783220
1740608400	63.94	1.57	2.52	64.3	64.4	63.71	4780926
1740522480	62.37	0.73	1.18	62.25	62.67	61.8	3388853
1740435600	61.64	-5.07	-7.60	63.75	65.98	61.34	9964604
1740176400	66.709999	1.51	2.32	66.56	67.6	65.1032	6712418
1740090480	65.2	1.93	3.05	64.599999	66.269999	62.6343	7830091
1740003960	63.2704	-1.18	-1.83	63.85	64.43	63.25	4953561
1739917740	64.45	2.92	4.75	64.89	64.9	61.53	8847846
1739572020	61.53	3.75	6.49	61.1	61.75	59.4	9022642
1739485320	57.78	0.31	0.54	56.87	57.81	56.51	5410364
1739398920	57.47	2.14	3.87	56.4	57.74	56.37	3350104
1739312940	55.33	-1.17	-2.07	55.2	55.76	54.85	4354928
1739226000	56.5	1.54	2.80	56	56.5	55.09	4765170
1738967160	54.96	0.96	1.78	54.87	55.95	54.7	4392136
1738880400	54	0.37	0.69	54.01	54.2	53.63	3392213
1738794000	53.63	-0.82	-1.51	53.72	54	53.57	1788030
1738708080	54.45	2.02	3.85	53.8	54.8	53.8	4018377
1738621740	52.43	-0.59	-1.11	51.8	53	51.6	2966432
1738362000	53.02	-1.41	-2.59	54.44	54.59	52.89	4563066
1738276080	54.43	1.79	3.40	52.5	54.5	52.4	4768431
1738189740	52.64	0.04	0.08	52.62	53.15	52.2	5552966
1738103280	52.6	1.49	2.92	51.55	52.6	51.185	3467766
1738016820	51.11	0.76	1.51	50.78	51.43	50.6806	4918646
1737757440	50.35	1.11	2.25	49.96	50.95	49.85	3635341
1737671220	49.24	-0.01	-0.02	48.8	50	48.67	3180970
1737584640	49.25	0.02	0.04	49.07	49.34	48.9575	1505667
1737498540	49.23	-0.11	-0.22	49.63	49.72	49.06	2430022
1737152880	49.34	0.57	1.17	48.7	49.84	48.6	4331619
1737066420	48.77	-0.08	-0.16	49	49	48.55	3631756
1736979720	48.85	1.16	2.43	48.86	48.98	48.3	3439246
1736893380	47.69	0.74	1.58	48.1	48.14	47.65	3595214
1736806800	46.95	0.11	0.23	46.89	47.12	46.76	2698614
1736547720	46.84	-0.83	-1.74	47.28	47.535	46.82	3575346
1736375340	47.67	-0.44	-0.91	47.43	48.11	47.04	3195704
1736288940	48.11	-0.9	-1.84	49.2	49.78	47.91	9127370
1736202360	49.01	-4.16	-7.82	53.13	53.5	47.94	23501095
1735942980	53.17	-0.04	-0.08	53.21	53.4	52.94	1647639
1735856700	53.21	0.03	0.06	53	53.55	53	2105994
1735683960	53.18	-0.05	-0.09	53.12	53.35	53.04	1196656
1735597740	53.23	-0.37	-0.69	53.75	53.95	53.15	2181997
1735338000	53.6	-0.51	-0.94	53.8	53.88	53.38	1366335
1735252020	54.11	0.04	0.07	54.23	54.44	53.85	724886
1735078200	54.07	-0.1	-0.18	54.1	54.24	53.95	545319
1734992400	54.17	-0.51	-0.93	53.77	54.28	53.65	2308238
1734733200	54.68	1.6	3.01	54.61	54.98	54.15	4433441
1734646800	53.08	1.56	3.03	53.32	53.4	53	2931804
1734560940	51.52	-0.75	-1.43	52.34	52.35	51.35	1915215
1734474360	52.27	0.47	0.91	51.82	52.3	51.73	1376441
1734388140	51.8	-0.84	-1.60	51.91	52.6	51.73	1552648
1734128940	52.64	-0.35	-0.66	52.75	52.8375	52.48	1219551
1734042480	52.99	0.21	0.40	52.78	53.2	52.61	1117990
1733955900	52.78	-0.27	-0.51	52.65	52.85	52.51	1926509
1733869200	53.05	-2.25	-4.07	52.96	53.98	52.83	2411790
1733782800	55.3	2.61	4.95	54.86	55.84	53.755	4561068

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관