BYD Co Ltd-H

1211
🏛️ 독일 →
11.88
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 11.95 11.95 11.86 11.88 0.0M
2025-09-26 11.86 11.86 11.69 11.69 0.0M
2025-09-25 11.86 11.91 11.82 11.88 0.0M
2025-09-24 11.50 11.55 11.48 11.55 0.0M
2025-09-23 11.48 11.63 11.48 11.55 0.0M
2025-09-22 11.95 12.04 11.89 11.91 0.0M
2025-09-19 12.28 12.46 12.28 12.37 0.0M
2025-09-18 12.36 12.36 12.27 12.32 0.0M
2025-09-17 12.34 12.34 12.22 12.29 0.0M
2025-09-16 11.92 12.06 11.92 12.06 0.0M
2025-09-15 11.84 11.87 11.78 11.78 0.0M
2025-09-12 11.58 11.58 11.44 11.48 0.0M
2025-09-11 11.53 11.67 11.53 11.67 0.0M
2025-09-10 11.63 11.63 11.49 11.55 0.0M
2025-09-09 11.51 11.62 11.48 11.62 0.0M
2025-09-08 11.52 11.60 11.45 11.60 0.0M
2025-09-05 11.61 11.75 11.44 11.44 0.0M
2025-09-04 11.65 11.65 11.40 11.43 0.0M
2025-09-03 11.97 11.98 11.83 11.91 0.0M
2025-09-02 12.08 12.15 11.95 12.02 0.0M
2025-09-01 11.83 11.95 11.70 11.70 0.0M
2025-08-29 12.75 12.79 11.63 11.80 0.0M
2025-08-28 12.35 12.44 12.34 12.44 0.0M
2025-08-27 12.90 12.91 12.71 12.76 0.0M
2025-08-26 13.17 13.17 13.01 13.01 0.0M
2025-08-25 12.73 12.77 12.67 12.67 0.0M
2025-08-22 12.56 12.70 12.54 12.69 0.0M
2025-08-21 12.34 12.43 12.22 12.43 0.0M
2025-08-20 12.41 12.50 12.31 12.31 0.0M
2025-08-19 12.56 12.71 12.47 12.56 0.0M
2025-08-18 12.53 12.55 12.47 12.55 0.0M
2025-08-15 12.32 12.41 12.28 12.29 0.0M
2025-08-14 12.47 12.47 12.36 12.38 0.0M
2025-08-13 12.51 12.67 12.51 12.67 0.0M
2025-08-12 12.21 12.26 12.17 12.26 0.0M
2025-08-11 12.22 12.23 12.12 12.12 0.0M
2025-08-08 12.24 12.24 12.10 12.17 0.0M
2025-08-07 12.35 12.36 12.25 12.35 0.0M
2025-08-06 12.14 12.26 12.05 12.11 0.0M
2025-08-05 12.41 12.41 12.18 12.24 0.0M
2025-08-04 12.60 12.63 12.50 12.52 0.0M
2025-08-01 12.86 13.07 12.10 12.30 0.0M
2025-07-31 13.00 13.00 12.78 12.90 0.0M
2025-07-30 13.46 13.74 13.45 13.48 0.0M
2025-07-29 13.92 14.20 13.92 14.07 0.0M
2025-07-28 13.96 14.05 13.96 14.04 0.0M
2025-07-25 14.07 14.09 14.04 14.04 0.0M
2025-07-24 14.48 14.48 14.19 14.19 0.0M
2025-07-23 14.50 14.58 14.45 14.54 0.0M
2025-07-22 14.36 14.68 14.36 14.60 0.0M
2025-07-21 13.94 14.09 13.94 14.00 0.0M
2025-07-18 13.75 13.99 13.75 13.99 0.0M
2025-07-17 13.60 13.71 13.60 13.71 0.0M
2025-07-16 13.54 13.66 13.47 13.47 0.0M
2025-07-15 13.26 13.80 13.26 13.80 0.0M
2025-07-14 13.10 13.33 13.10 13.33 0.0M
2025-07-11 13.21 13.21 13.13 13.17 0.0M
2025-07-10 12.97 13.08 12.97 13.05 0.0M
2025-07-09 13.27 13.28 13.19 13.24 0.0M
2025-07-08 13.28 13.44 13.28 13.36 0.0M
2025-07-07 13.20 13.26 13.17 13.21 0.0M
2025-07-04 13.26 13.26 13.10 13.16 0.0M
2025-07-03 13.31 13.36 13.26 13.30 0.0M
2025-07-02 13.26 13.34 13.21 13.22 0.0M
2025-07-01 13.38 13.54 13.34 13.42 0.0M
2025-06-30 13.57 13.57 13.38 13.38 0.0M
2025-06-27 13.44 13.65 13.44 13.52 0.0M
2025-06-26 13.76 13.79 13.71 13.75 0.0M
2025-06-25 14.44 14.56 14.17 14.17 0.0M
2025-06-24 14.19 14.59 14.19 14.59 0.0M
2025-06-23 13.95 14.07 13.95 14.00 0.0M
2025-06-20 13.81 14.09 13.81 13.94 0.0M
2025-06-19 13.91 13.91 13.74 13.90 0.0M
2025-06-18 14.18 14.19 14.10 14.10 0.0M
2025-06-17 14.19 14.32 14.19 14.26 0.0M
2025-06-16 14.22 14.55 14.22 14.50 0.0M
2025-06-13 14.48 14.74 14.43 14.64 0.0M
2025-06-12 15.19 15.19 14.90 15.13 0.0M
2025-06-11 15.80 15.99 15.80 15.94 0.0M
2025-06-10 14.84 15.72 14.78 15.67 0.0M
2025-06-09 14.69 14.85 14.69 14.83 0.0M
2025-06-06 15.14 15.31 15.09 15.30 0.0M
2025-06-05 15.14 15.46 15.14 15.41 0.0M
2025-06-04 15.25 15.40 15.12 15.40 0.0M
2025-06-03 14.75 15.21 14.75 15.21 0.0M
2025-06-02 42.70 43.58 42.67 43.58 0.0M
2025-05-30 43.48 44.60 43.48 43.70 0.0M
2025-05-29 46.11 46.29 45.21 45.30 0.0M
2025-05-28 45.99 46.06 45.23 45.55 0.0M
2025-05-27 46.57 47.37 46.57 47.35 0.0M
2025-05-26 47.55 49.38 47.32 49.26 0.0M
2025-05-23 52.74 52.74 50.00 52.06 0.0M
2025-05-22 52.00 52.62 52.00 52.44 0.0M
2025-05-21 51.64 52.98 51.64 52.20 0.0M
2025-05-20 50.26 50.74 50.26 50.66 0.0M
2025-05-19 49.20 49.74 49.20 49.63 0.0M
2025-05-16 49.02 50.08 49.02 50.08 0.0M
2025-05-15 47.52 48.00 47.52 47.99 0.0M
2025-05-14 46.61 47.69 46.61 47.69 0.0M
2025-05-13 46.43 46.43 46.01 46.16 0.0M
2025-05-12 45.48 48.14 45.48 47.47 0.0M
2025-05-09 44.23 44.38 44.02 44.13 0.0M
2025-05-08 43.67 44.54 43.67 44.54 0.0M
2025-05-07 43.46 43.70 43.46 43.47 0.0M
2025-05-06 44.00 44.40 44.00 44.40 0.0M
2025-05-05 44.01 44.55 44.01 44.39 0.0M
2025-05-02 43.09 44.01 43.09 44.01 0.0M
2025-04-30 42.09 42.39 41.43 42.15 0.0M
2025-04-29 41.82 42.54 41.82 42.54 0.0M
2025-04-28 43.22 44.00 43.22 43.60 0.0M
2025-04-25 45.11 46.79 44.85 45.60 0.0M
2025-04-24 43.92 45.08 43.92 45.01 0.0M
2025-04-23 44.49 44.99 44.10 44.90 0.0M
2025-04-22 41.66 43.13 41.66 43.13 0.0M
2025-04-17 41.26 41.59 40.59 40.59 0.0M
2025-04-16 40.95 41.60 40.84 40.84 0.0M
2025-04-15 42.22 42.98 42.22 42.97 0.0M
2025-04-14 42.52 43.96 42.46 43.96 0.0M
2025-04-11 42.19 42.47 41.50 42.47 0.0M
2025-04-10 40.98 41.18 38.89 41.18 0.0M
2025-04-09 37.83 40.37 37.80 40.25 0.0M
2025-04-08 38.56 39.70 37.01 37.50 0.0M
2025-04-07 36.99 41.20 36.24 37.19 0.0M
2025-04-04 43.21 43.37 36.30 40.00 0.0M
2025-04-03 43.66 43.75 42.67 43.11 0.0M
2025-04-02 45.26 45.26 44.82 44.93 0.0M
2025-04-01 46.12 46.15 45.66 45.88 0.0M
2025-03-31 46.15 47.09 46.15 46.98 0.0M
2025-03-28 48.22 48.62 48.07 48.07 0.0M
2025-03-27 48.35 49.56 48.06 48.96 0.0M
2025-03-26 47.62 47.74 47.34 47.59 0.0M
2025-03-25 46.48 47.34 46.47 47.09 0.0M
2025-03-24 47.31 49.70 47.31 49.69 0.0M
2025-03-21 46.08 46.83 45.99 46.83 0.0M
2025-03-20 49.89 50.42 49.56 49.80 0.0M
2025-03-19 48.89 49.80 48.89 49.69 0.0M
2025-03-18 47.31 48.47 47.31 48.39 0.0M
2025-03-17 45.76 47.14 45.55 47.00 0.0M
2025-03-14 45.51 46.09 45.51 45.86 0.0M
2025-03-13 42.41 43.54 42.41 43.54 0.0M
2025-03-12 41.97 42.35 41.87 42.35 0.0M
2025-03-11 41.24 41.55 41.10 41.15 0.0M
2025-03-10 40.89 40.96 40.11 40.11 0.0M
2025-03-07 42.08 42.09 41.68 41.71 0.0M
2025-03-06 43.04 43.48 42.61 42.61 0.0M
2025-03-05 42.16 42.48 41.78 42.40 0.0M
2025-03-04 41.43 42.30 40.76 41.89 0.0M
2025-03-03 44.99 44.99 41.38 41.58 0.0M
2025-02-28 44.82 46.75 44.82 46.45 0.0M
2025-02-27 48.77 49.54 48.77 49.54 0.0M
2025-02-26 47.99 47.99 47.76 47.98 0.0M
2025-02-25 47.26 47.89 47.26 47.89 0.0M
2025-02-24 48.01 48.01 46.89 46.89 0.0M
2025-02-21 47.93 48.99 47.93 48.77 0.0M
2025-02-20 45.91 47.61 45.91 47.02 0.0M
2025-02-19 45.13 45.39 45.01 45.02 0.0M
2025-02-18 44.61 45.02 44.53 44.53 0.0M
2025-02-17 43.32 44.18 43.32 44.18 0.0M
2025-02-14 44.27 44.64 44.19 44.58 0.0M
2025-02-13 42.47 42.51 41.99 42.22 0.0M
2025-02-12 43.48 44.31 43.36 44.31 0.0M
2025-02-11 41.11 41.16 40.77 41.16 0.0M
2025-02-10 41.15 42.21 41.15 42.19 0.0M
2025-02-07 40.67 41.08 40.45 40.87 0.0M
2025-02-06 38.34 38.79 38.24 38.24 0.0M
2025-02-05 34.83 35.04 34.83 35.04 0.0M
2025-02-04 35.27 35.64 35.27 35.64 0.0M
2025-02-03 34.21 34.56 34.10 34.56 0.0M
2025-01-31 34.26 34.39 34.02 34.02 0.0M
2025-01-30 33.81 34.32 33.76 34.32 0.0M
2025-01-29 33.79 34.10 33.79 34.10 0.0M
2025-01-28 33.29 33.58 33.29 33.41 0.0M
2025-01-27 33.56 33.56 33.23 33.52 0.0M
2025-01-24 33.66 33.66 33.43 33.43 0.0M
2025-01-23 33.24 33.45 33.24 33.30 0.0M
2025-01-22 34.07 34.18 33.99 34.18 0.0M
2025-01-21 34.54 34.54 33.77 33.99 0.0M
2025-01-20 34.03 34.03 33.97 34.00 0.0M
2025-01-17 32.87 33.12 32.87 33.12 0.0M
2025-01-16 32.32 32.41 32.31 32.41 0.0M
2025-01-15 32.20 32.34 32.06 32.34 0.0M
2025-01-14 32.19 32.19 32.01 32.10 0.0M
2025-01-13 31.22 31.28 31.16 31.16 0.0M
2025-01-10 31.32 31.54 31.32 31.46 0.0M
2025-01-09 32.01 32.01 31.98 31.98 0.0M
2025-01-08 31.51 31.67 31.51 31.66 0.0M
2025-01-07 31.91 32.25 31.89 32.17 0.0M
2025-01-06 31.95 32.49 31.95 32.01 0.0M
2025-01-03 32.14 32.94 32.14 32.56 0.0M
2025-01-02 31.78 32.67 31.78 32.55 0.0M