Hot Features
프리미엄
Baillie Gifford China Growth Trust Plc (BGCG)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 5.58139534884 | 215 | 227 | 214 | 126848 | 218.63467415 | DE |
| 4 | 2 | 0.888888888889 | 225 | 229 | 214 | 72934 | 220.01744688 | DE |
| 12 | 6 | 2.7149321267 | 221 | 237 | 214 | 105062 | 222.83995835 | DE |
| 26 | 36 | 18.8481675393 | 191 | 255 | 176 | 166467 | 213.67483769 | DE |
| 52 | 44.5 | 24.3835616438 | 182.5 | 255 | 175 | 148975 | 205.87553651 | DE |
| 156 | -125 | -35.5113636364 | 352 | 372 | 175 | 140953 | 244.90294394 | DE |
| 260 | -168 | -42.5316455696 | 395 | 658 | 175 | 220170 | 370.47656732 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 227 | 5 | 2.25 | 220 | 227 | 220 | 187441 |
| 1737048600 | 222 | 1 | 0.45 | 225 | 225 | 220 | 252665 |
| 1736962200 | 221 | 3 | 1.38 | 220 | 221 | 220 | 20679 |
| 1736875800 | 218 | 2 | 0.93 | 220 | 221 | 218 | 145787 |
| 1736789400 | 216 | 2 | 0.93 | 215 | 216 | 215 | 95142 |
| 1736530200 | 214 | -4 | -1.83 | 215 | 216 | 214 | 119969 |
| 1736443800 | 218 | 1 | 0.46 | 220 | 220 | 217 | 72998 |
| 1736357400 | 217 | -1 | -0.46 | 216 | 219 | 216 | 62599 |
| 1736271000 | 218 | -2.5 | -1.13 | 217 | 218 | 216 | 86884 |
| 1736184600 | 220.5 | -1.5 | -0.68 | 221 | 221 | 220 | 64342 |
| 1735925400 | 222 | 0 | 0.00 | 222 | 224 | 220 | 96719 |
| 1735839000 | 222 | -2 | -0.89 | 223 | 223 | 218 | 24989 |
| 1735666200 | 224 | 3 | 1.36 | 222 | 228 | 222 | 22478 |
| 1735579800 | 221 | 0 | 0.00 | 227 | 229 | 219 | 39851 |
| 1735320600 | 221 | -4 | -1.78 | 218 | 221 | 218 | 12299 |
| 1735061400 | 225 | -4 | -1.75 | 225 | 225 | 225 | 15165 |
| 1734975000 | 229 | 2 | 0.88 | 224 | 229 | 224 | 75241 |
| 1734715800 | 227 | 0 | 0.00 | 225 | 227 | 225 | 32071 |
| 1734629400 | 227 | 2 | 0.89 | 219 | 227 | 219 | 50039 |
| 1734543000 | 225 | 3 | 1.35 | 222 | 226 | 222 | 64468 |
| 1734456600 | 222 | 1 | 0.45 | 218 | 222 | 218 | 142236 |
| 1734370200 | 221 | -4 | -1.78 | 223 | 223 | 221 | 157902 |
| 1734111000 | 225 | -1 | -0.44 | 226 | 226 | 224 | 27111 |
| 1734024600 | 226 | 3 | 1.35 | 227 | 227 | 225 | 79664 |
| 1733938200 | 223 | -2 | -0.89 | 224 | 224 | 223 | 36652 |
| 1733851800 | 225 | -12 | -5.06 | 226 | 228 | 225 | 83257 |
| 1733765400 | 237 | 18 | 8.22 | 224 | 237 | 224 | 168784 |
| 1733506200 | 219 | 0 | 0.00 | 220 | 223 | 219 | 60967 |
| 1733419800 | 219 | 0 | 0.00 | 220 | 220 | 218 | 68681 |
| 1733333400 | 219 | -6 | -2.67 | 220 | 221 | 219 | 56174 |
| 1733247000 | 225 | 6 | 2.74 | 222 | 225 | 220 | 92355 |
| 1733160600 | 219 | 1 | 0.46 | 223 | 223 | 219 | 57342 |
| 1732901400 | 218 | 0 | 0.00 | 217 | 220 | 216 | 194831 |
| 1732815000 | 218 | -2 | -0.91 | 217 | 220 | 216 | 71875 |
| 1732728600 | 220 | 1 | 0.46 | 223 | 223 | 220 | 149858 |
| 1732642200 | 219 | -1 | -0.45 | 221 | 221 | 218 | 33609 |
| 1732555800 | 220 | -2 | -0.90 | 220 | 220 | 219 | 92345 |
| 1732296600 | 222 | -2 | -0.89 | 222 | 222 | 221 | 76454 |
| 1732210200 | 224 | -1 | -0.44 | 224 | 226 | 223 | 60843 |
| 1732123800 | 225 | 0 | 0.00 | 224 | 225 | 223 | 67311 |
| 1732037400 | 225 | 1 | 0.45 | 222 | 225 | 222 | 22344 |
| 1731951000 | 224 | 2 | 0.90 | 222 | 224 | 222 | 52420 |
| 1731691800 | 222 | -1 | -0.45 | 220 | 225 | 219 | 123645 |
| 1731605400 | 223 | -2 | -0.89 | 224 | 224 | 219 | 62390 |
| 1731519000 | 225 | 2 | 0.90 | 225 | 225 | 225 | 424490 |
| 1731432600 | 223 | -3 | -1.33 | 221 | 223 | 217 | 337130 |
| 1731346200 | 226 | 5 | 2.26 | 224 | 226 | 223 | 177619 |
| 1731087000 | 221 | -8 | -3.49 | 221 | 223 | 220 | 185800 |
| 1731000600 | 229 | 6 | 2.69 | 222 | 231 | 222 | 139130 |
| 1730914200 | 223 | 0 | 0.00 | 219 | 223 | 218 | 492170 |
| 1730827800 | 223 | 0 | 0.00 | 226 | 229 | 222 | 156995 |
| 1730741400 | 223 | 1 | 0.45 | 225 | 225 | 223 | 92672 |
| 1730482200 | 222 | -0.5 | -0.22 | 224 | 224 | 222 | 22410 |
| 1730395800 | 222.5 | 0 | 0.00 | 224 | 224 | 221 | 49641 |
| 1730309400 | 222.5 | -4 | -1.77 | 221 | 223 | 219 | 69238 |
| 1730223000 | 226.5 | 1.5 | 0.67 | 226 | 228 | 226 | 143942 |
| 1730136600 | 225 | -1 | -0.44 | 227 | 230 | 225 | 268784 |
| 1729873800 | 226 | 1 | 0.44 | 221 | 229 | 220 | 63663 |
| 1729787400 | 225 | -2 | -0.88 | 224 | 226 | 223 | 112812 |
| 1729701000 | 227 | 4 | 1.79 | 227 | 229 | 226 | 51617 |
| 1729614600 | 223 | 3.5 | 1.59 | 220 | 227 | 219 | 581406 |
| 1729528200 | 219.5 | -2.5 | -1.13 | 216 | 223 | 216 | 157913 |
