Hot Features
프리미엄
Baillie Gifford China Growth Trust Plc (BGCG)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 2.27272727273 | 220 | 237 | 219 | 85865 | 228.88043995 | DE |
| 4 | 5 | 2.27272727273 | 220 | 237 | 216 | 82471 | 222.92629793 | DE |
| 12 | 43 | 23.6263736264 | 182 | 255 | 179.5 | 231961 | 225.20857482 | DE |
| 26 | 21 | 10.2941176471 | 204 | 255 | 176 | 176328 | 210.97622835 | DE |
| 52 | 25.5 | 12.7819548872 | 199.5 | 255 | 175 | 152283 | 204.51551504 | DE |
| 156 | -171.5 | -43.2534678436 | 396.5 | 396.5 | 175 | 143765 | 249.71482121 | DE |
| 260 | -170 | -43.0379746835 | 395 | 658 | 175 | 221279 | 370.30309155 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 222 | 7 | 3.26 | 218 | 224 | 218 | 181751 |
| 1729182600 | 215 | -6 | -2.71 | 219 | 219 | 215 | 229242 |
| 1729096200 | 221 | 0.5 | 0.23 | 219 | 222 | 219 | 299339 |
| 1729009800 | 220.5 | -12.5 | -5.36 | 229 | 229 | 220 | 417049 |
| 1728923400 | 233 | -3 | -1.27 | 236 | 236 | 228 | 82804 |
| 1728664200 | 236 | 1 | 0.43 | 229 | 236 | 229 | 179414 |
| 1728577800 | 235 | 4 | 1.73 | 237 | 237 | 234 | 576256 |
| 1728491400 | 231 | -9 | -3.75 | 235 | 235 | 229 | 428627 |
| 1728405000 | 240 | -13 | -5.14 | 242 | 242 | 230 | 602752 |
| 1728318600 | 253 | 6 | 2.43 | 250 | 255 | 250 | 645622 |
| 1728059400 | 247 | 6 | 2.49 | 244 | 248 | 244 | 596670 |
| 1727973000 | 241 | 2 | 0.84 | 239 | 244 | 239 | 553671 |
| 1727886600 | 239 | 14 | 6.22 | 232 | 242 | 231 | 749108 |
| 1727800200 | 225 | 2 | 0.90 | 224 | 226 | 220 | 249332 |
| 1727713800 | 223 | 11 | 5.19 | 217 | 229 | 217 | 861670 |
| 1727454600 | 212 | 7 | 3.41 | 210 | 213 | 206 | 465428 |
| 1727368200 | 205 | 13 | 6.77 | 197.5 | 207 | 197.5 | 588390 |
| 1727281800 | 192 | 1 | 0.52 | 191 | 192 | 190 | 116992 |
| 1727195400 | 191 | 9 | 4.95 | 186 | 191.5 | 186 | 289400 |
| 1727109000 | 182 | 0 | 0.00 | 182 | 183 | 179.5 | 181645 |
| 1726849800 | 182 | 1 | 0.55 | 182 | 182 | 180 | 26821 |
| 1726763400 | 181 | 2 | 1.12 | 183.5 | 185 | 177.5 | 124992 |
| 1726677000 | 179 | 2 | 1.13 | 177.5 | 179 | 176.5 | 92926 |
| 1726590600 | 177 | 1 | 0.57 | 176.5 | 179 | 176 | 124733 |
| 1726504200 | 176 | -2 | -1.12 | 177.5 | 178 | 176 | 94051 |
