Ryde Group Ltd【RYDE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ryde Group Ltd (RYDE)

0.3163

-0.0223

(-6.59%)

마감 11 3월 5:00AM

0.305

-0.0113

(-3.57%)

시간외 거래: 8:52AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0496	-13.9875916526	0.3546	0.3789	0.305	208958	0.34266766	CS
4	-0.0335	-9.89660265879	0.3385	0.4198	0.305	250948	0.3588158	CS
12	-0.0818	-21.1478800414	0.3868	0.68	0.2813	813354	0.46303016	CS
26	-19.565	-98.4650226472	19.87	22.49	0.2813	1367294	2.45072984	CS
52	-5.245	-94.5045045045	5.55	22.49	0.2813	868934	3.84580305	CS
156	-3.395	-91.7567567568	3.7	22.49	0.2813	866221	3.84940285	CS
260	-3.395	-91.7567567568	3.7	22.49	0.2813	866221	3.84940285	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741645800	0.3163	-0.0223	-6.59	0.331	0.331378	0.309	212680
1741390200	0.3386	-0.0112	-3.20	0.35	0.35	0.3201	52894
1741303800	0.3498	0.005	1.45	0.33	0.3651	0.3154	108601
1741217400	0.3448	0.0058	1.71	0.34	0.355	0.32	43047
1741131000	0.339	-0.004	-1.17	0.3327	0.3549	0.3101999	232617
1741044600	0.343	-0.0125	-3.52	0.3546	0.3789	0.3341	607630
1740785400	0.3555	0.0172	5.08	0.3483	0.415	0.3328	1108431
1740699000	0.3383	0.0006	0.18	0.311	0.3396	0.3105	138772
1740612600	0.3377	-0.0062	-1.80	0.3275	0.3501	0.3275	75398
1740526200	0.3439	-0.0158	-4.39	0.3512	0.3696	0.33	131105
1740439800	0.3597	-0.0203	-5.34	0.36	0.4059	0.3506	115095
1740180600	0.38	-0.0095	-2.44	0.371	0.39	0.36	110660
1740094200	0.3895	-0.0104	-2.60	0.4099999	0.4099999	0.3704	102665
1740007800	0.3999	-0.0061	-1.50	0.399	0.4198	0.3701	207464
1739921400	0.406	0.0756	22.88	0.34	0.4197	0.34	718059
1739575800	0.3304	-0.0021	-0.63	0.3304	0.3679	0.3304	200775
1739489400	0.3325	-0.0165	-4.73	0.3115	0.342	0.3115	262999
1739403000	0.349	0.01	2.95	0.35	0.353812	0.3303	153105
1739316600	0.339	-0.005	-1.45	0.33	0.36	0.3245	204685
1739230200	0.3439999	-0.005	-1.43	0.3385	0.4	0.321319	194002
1738971000	0.349	-0.0145	-3.99	0.355	0.369	0.33025	201652
1738884600	0.3635	0.002	0.55	0.3542	0.37	0.3542	66476
1738798200	0.3615	-0.0035	-0.96	0.365	0.388	0.354	38754
1738711800	0.365	-0.014	-3.69	0.361	0.3796	0.3542	128559
1738625400	0.379	0.001	0.26	0.37	0.387	0.361	87321
1738366200	0.378	-0.002	-0.53	0.3822	0.3859	0.3686	57989
1738279800	0.38	-0.009	-2.31	0.3868	0.4019	0.36	140006
1738193400	0.389	-0.036	-8.47	0.4	0.425	0.36	282721
1738107000	0.425	-0.013	-2.97	0.438	0.45	0.4	81041
1738020600	0.438	-0.0618	-12.36	0.47	0.489899	0.38	271902
1737761400	0.4998	0.0048	0.97	0.485	0.499899	0.484	75490
1737675000	0.495	0	0.00	0.495	0.495	0.495	0
1737588600	0.495	0.0062	1.27	0.5	0.5	0.47	211202
1737502200	0.4888	-0.0095	-1.91	0.4802	0.495	0.48	227880
1737156600	0.4983	0.0088	1.80	0.4706	0.526	0.4706	170678
1737070200	0.4895	0.0122	2.56	0.48	0.512	0.47	91223
1736983800	0.4773	-0.0027	-0.56	0.4704	0.4939	0.4704	76890
1736897400	0.48	-0.01	-2.04	0.4753	0.5	0.469775	116371
1736811000	0.49	-0.0148	-2.93	0.471	0.4941	0.44	173471
1736551800	0.5048	0.0148	3.02	0.48	0.54	0.4709	423910
1736379000	0.49	-0.0011	-0.22	0.49	0.5043	0.4495	347308
1736292600	0.4911	0.0061	1.26	0.489	0.515	0.461001	372194
1736206200	0.485	-0.03	-5.83	0.5143	0.5143	0.46	667137
1735947000	0.515	0.01	1.98	0.48	0.54	0.472	745733
1735860600	0.505	0.045	9.78	0.5145	0.531	0.46	750553
1735687800	0.46	-0.0704	-13.27	0.5504	0.5629999	0.42	1306060
1735601400	0.5304	-0.0994	-15.78	0.6379	0.64	0.51	2155155
1735342200	0.6298	0.1888	42.81	0.4099999	0.67	0.401001	5944115
1735255800	0.441	0.131	42.26	0.311	0.68	0.311	22534396
1735077840	0.31	0.004	1.31	0.2968	0.3498	0.2968	286549
1734996600	0.306	-0.01	-3.16	0.298	0.316	0.2813	223368
1734737400	0.316	-0.0061	-1.89	0.3101999	0.3318999	0.3071999	193140
1734651000	0.3221	-0.0169	-4.99	0.34	0.35	0.319	123506
1734564600	0.339	-0.003	-0.88	0.3411	0.3411	0.32	146676
1734478200	0.342	-0.018	-5.00	0.3492	0.3597	0.324	264319
1734391800	0.36	-0.02	-5.26	0.3868	0.3868	0.355	169380
1734132600	0.38	-0.01	-2.56	0.38	0.3901	0.365	124175
1734046200	0.39	-0.0115	-2.86	0.39	0.4073	0.38	60825
1733959800	0.4015	0.0045	1.13	0.397	0.4099	0.3844	215992

Italian Republic

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관