Ryde Group Ltd【RYDE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ryde Group Ltd (RYDE)

0.38

-0.009

(-2.31%)

종가: 31 1월 6:00AM

0.3904

0.0104

( 2.74% )

시간외 거래: 6:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0946	-19.5051546392	0.485	0.499899	0.36	177789	0.42359865	CS
4	-0.1241	-24.120505345	0.5145	0.54	0.36	299159	0.48725524	CS
12	-0.0796	-16.9361702128	0.47	0.68	0.2813	862720	0.47390786	CS
26	-6.4296	-94.275659824	6.82	22.49	0.2813	1415178	3.45710667	CS
52	-3.3096	-89.4486486486	3.7	22.49	0.2813	942261	3.94015119	CS
156	-3.3096	-89.4486486486	3.7	22.49	0.2813	942261	3.94015119	CS
260	-3.3096	-89.4486486486	3.7	22.49	0.2813	942261	3.94015119	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733873400	0.397	0.0169	4.45	0.3801	0.4099999	0.38	154225
1733787000	0.3801	0.0025	0.66	0.371	0.3948999	0.37	229812
1733527800	0.3776	-0.0074	-1.92	0.377	0.382	0.3711	117898
1733441400	0.385	-0.014	-3.51	0.387	0.395	0.3701999	188172
1733355000	0.399	-0.0034	-0.84	0.403	0.4099999	0.3726999	168564
1733268600	0.4024	-0.0116	-2.80	0.402	0.4099999	0.402	155260
1733182200	0.414	0.001272	0.31	0.4	0.43	0.4	186418
1732917840	0.412728	-0.000172	-0.04	0.401	0.4224	0.401	83669
1732750200	0.4129	-0.0201	-4.64	0.42	0.4211	0.4048	127117
1732663800	0.433	0.0126	3.00	0.4099999	0.4503	0.4	264463
1732577400	0.4204	-0.0112	-2.59	0.436	0.4489	0.42	185243
1732318200	0.4316	0.0179	4.33	0.4	0.4395	0.4	179095
1732231800	0.4137	-0.0133	-3.11	0.4099999	0.428299	0.4027009	205024
1732145400	0.427	-0.007	-1.61	0.46	0.46	0.4027	157418
1732059000	0.434	-0.035	-7.46	0.4549	0.457	0.4206	369437
1731972600	0.469	-0.0043	-0.91	0.48	0.489	0.4527	178005
1731713400	0.4733	-0.0037	-0.78	0.477	0.479999	0.45	134137
1731627000	0.477	0.008	1.71	0.45	0.4906	0.45	200936
1731540600	0.469	-0.021	-4.29	0.4797	0.49	0.45	429145
1731454200	0.49	0.01	2.08	0.5	0.519999	0.47	600205
1731367800	0.48	-0.05	-9.43	0.5044	0.524651	0.4607	2602607
1731108600	0.53	0.0337	6.79	0.4814	0.54	0.4814	408579
1731022200	0.4963	0.0455	10.09	0.47	0.523	0.4542	428099
1730935800	0.4508	-0.0305	-6.34	0.4505	0.4782	0.4404	391443
1730849400	0.4813	0.0013	0.27	0.451	0.5	0.45	269911
1730763000	0.48	-0.07	-12.73	0.55	0.558	0.44	980031
1730500200	0.55	-0.0231	-4.03	0.5726	0.5726	0.5305	291073
1730413800	0.5731	-0.0159	-2.70	0.5601	0.5799	0.55	275021
1730327400	0.589	0.0028	0.48	0.5719	0.5936	0.55	612710

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관