Hot Features
프리미엄
Lynas Rare Earths Limited (LYC)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -10.4712041885 | 7.64 | 7.69 | 6.82 | 4320612 | 7.20488072 | DE |
| 4 | -0.71 | -9.40397350993 | 7.55 | 8.27 | 6.82 | 3695425 | 7.62717547 | DE |
| 12 | 0.1 | 1.48367952522 | 6.74 | 9.01 | 5 | 3143713 | 7.43191678 | DE |
| 26 | -0.16 | -2.28571428571 | 7 | 9.51 | 5 | 3169050 | 6.82412694 | DE |
| 52 | 0.08 | 1.18343195266 | 6.76 | 9.51 | 4.8 | 3430303 | 6.48976782 | DE |
| 156 | -1.41 | -17.0909090909 | 8.25 | 11.59 | 4.8 | 4303267 | 7.81403131 | DE |
| 260 | 4.51 | 193.56223176 | 2.33 | 11.59 | 0.67 | 5001030 | 6.04577071 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 6.95 | -0.03 | -0.43 | 7.02 | 7.07 | 6.91 | 2424263 |
| 1731993300 | 6.98 | -0.19 | -2.65 | 7.14 | 7.14 | 6.93 | 3859050 |
| 1731906900 | 7.17 | 0.03 | 0.42 | 7.14 | 7.27 | 7.12 | 5466174 |
| 1731647700 | 7.14 | -0.17 | -2.33 | 7.34 | 7.51 | 7.13 | 5467046 |
| 1731561300 | 7.31 | -0.26 | -3.43 | 7.55 | 7.56 | 7.3 | 4129054 |
| 1731474900 | 7.57 | -0.18 | -2.32 | 7.64 | 7.69 | 7.56 | 2681734 |
| 1731388500 | 7.75 | -0.11 | -1.40 | 7.79 | 7.87 | 7.7 | 2394571 |
| 1731302100 | 7.86 | -0.23 | -2.84 | 8.03 | 8.25 | 7.835 | 2283793 |
| 1731042900 | 8.09 | 0.09 | 1.13 | 8.15 | 8.27 | 7.5 | 4341530 |
| 1730956500 | 8 | 0.14 | 1.78 | 8 | 8.09 | 7.91 | 3836399 |
| 1730870100 | 7.86 | 0.04 | 0.51 | 7.99 | 7.99 | 7.76 | 3586693 |
| 1730783700 | 7.82 | -0.16 | -2.01 | 7.78 | 7.85 | 7.7 | 2770515 |
| 1730697300 | 7.98 | 0.13 | 1.66 | 7.82 | 8.07 | 7.78 | 9256180 |
| 1730438100 | 7.85 | 0.25 | 3.29 | 7.45 | 8 | 7.01 | 6039765 |
| 1730351700 | 7.6 | -0.01 | -0.13 | 7.46 | 7.71 | 7.44 | 3449949 |
| 1730265300 | 7.61 | -0.14 | -1.81 | 7.71 | 7.87 | 7.58 | 3375421 |
| 1730178900 | 7.75 | 0.22 | 2.92 | 7.6 | 7.775 | 7.55 | 2735778 |
| 1730092500 | 7.53 | 0.1 | 1.35 | 7.45 | 7.55 | 7.43 | 1911376 |
| 1729833300 | 7.43 | 0 | 0.00 | 7.47 | 7.51 | 7.26 | 1839393 |
| 1729746900 | 7.43 | -0.07 | -0.93 | 7.45 | 7.62 | 7.42 | 2702309 |
| 1729660500 | 7.5 | -0.02 | -0.27 | 7.55 | 7.61 | 7.49 | 1781765 |
| 1729574100 | 7.52 | -0.22 | -2.84 | 7.69 | 7.69 | 7.48 | 2002782 |
| 1729487700 | 7.74 | 0.05 | 0.65 | 7.74 | 7.82 | 7.64 | 1993513 |
| 1729228500 | 7.69 | -0.03 | -0.39 | 7.63 | 8.26 | 5.75 | 2310990 |
| 1729142100 | 7.72 | 0.01 | 0.13 | 7.84 | 8 | 7.72 | 2965049 |
| 1729055700 | 7.71 | -0.05 | -0.64 | 7.75 | 7.75 | 7.585 | 2104685 |
| 1728969300 | 7.76 | 0 | 0.00 | 7.75 | 7.81 | 7.7 | 1155301 |
| 1728882900 | 7.76 | 0.02 | 0.26 | 7.81 | 7.875 | 7.66 | 1713647 |
| 1728623700 | 7.74 | 0.03 | 0.39 | 7.71 | 7.81 | 7.25 | 1472755 |
| 1728537300 | 7.71 | 0.35 | 4.76 | 7.46 | 7.735 | 7.46 | 1994097 |
| 1728450900 | 7.36 | -0.27 | -3.54 | 7.59 | 7.65 | 7.35 | 1974223 |
| 1728364500 | 7.63 | -0.1 | -1.29 | 7.72 | 7.94 | 7.5 | 2948580 |
| 1728278100 | 7.73 | 0.14 | 1.84 | 7.67 | 7.78 | 7.625 | 1258382 |
| 1728022500 | 7.59 | -0.09 | -1.17 | 7.65 | 7.65 | 6.76 | 1778381 |
| 1727936100 | 7.68 | -0.1 | -1.29 | 7.78 | 7.8 | 7.59 | 2310316 |
| 1727849700 | 7.78 | -0.08 | -1.02 | 7.85 | 7.94 | 7.77 | 1828797 |
| 1727763300 | 7.86 | -0.1 | -1.26 | 7.97 | 8.02 | 7.86 | 3442021 |
| 1727676900 | 7.96 | 0.2 | 2.58 | 7.75 | 8 | 7.75 | 5448625 |
| 1727417700 | 7.76 | 0.09 | 1.24 | 7.72 | 7.9 | 6.75 | 2868798 |
| 1727331300 | 7.665 | 0.08 | 1.05 | 7.62 | 7.68 | 7.52 | 4688690 |
| 1727244900 | 7.585 | 0.32 | 4.33 | 7.34 | 7.65 | 7.221 | 4933129 |
| 1727158500 | 7.27 | 0.28 | 4.08 | 7 | 7.31 | 6.97 | 2868097 |
| 1727072100 | 6.985 | -0.01 | -0.07 | 6.92 | 6.99 | 6.9 | 1068742 |
| 1726812900 | 6.99 | -0.02 | -0.29 | 7.02 | 9.01 | 5 | 9969735 |
| 1726726500 | 7.01 | 0.25 | 3.70 | 6.79 | 7.03 | 6.74 | 3445548 |
| 1726640100 | 6.76 | 0.04 | 0.60 | 6.7 | 6.82 | 6.675 | 1829814 |
| 1726553700 | 6.72 | -0.05 | -0.74 | 6.83 | 6.85 | 6.67 | 2242977 |
| 1726467300 | 6.77 | -0.14 | -1.96 | 6.92 | 6.96 | 6.77 | 2469796 |
| 1726208100 | 6.905 | -0.02 | -0.22 | 6.95 | 6.97 | 6.76 | 2086676 |
| 1726121700 | 6.92 | -0.15 | -2.12 | 6.94 | 7.04 | 6.88 | 3335704 |
| 1726035300 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1725948900 | 7.07 | 0.02 | 0.28 | 7.12 | 7.27 | 6.965 | 4289607 |
| 1725862500 | 7.05 | 0.28 | 4.14 | 6.66 | 7.07 | 6.66 | 3445212 |
| 1725603300 | 6.77 | 0.04 | 0.59 | 6.76 | 6.81 | 6.25 | 2482241 |
| 1725516900 | 6.73 | -0.03 | -0.44 | 6.72 | 6.8 | 6.66 | 2093089 |
| 1725430500 | 6.76 | -0.1 | -1.46 | 6.75 | 6.83 | 6.72 | 1985794 |
| 1725344100 | 6.86 | -0.06 | -0.87 | 6.92 | 7.045 | 6.83 | 1918503 |
| 1725257700 | 6.92 | -0.17 | -2.40 | 6.94 | 6.97 | 6.84 | 2235936 |
| 1724998500 | 7.09 | 0.07 | 1.00 | 7 | 7.12 | 6.25 | 3843142 |
| 1724912100 | 7.02 | 0.02 | 0.29 | 6.92 | 7.085 | 6.86 | 3588213 |
| 1724825700 | 7 | 0.2 | 2.94 | 6.74 | 7.05 | 6.72 | 5178980 |
| 1724739300 | 6.8 | 0 | 0.00 | 6.84 | 6.88 | 6.78 | 1757947 |
| 1724652900 | 6.8 | 0.02 | 0.29 | 6.85 | 6.89 | 6.77 | 1356435 |
| 1724393700 | 6.78 | -0.11 | -1.60 | 6.78 | 6.79 | 6 | 2014530 |
| 1724307300 | 6.89 | 0.09 | 1.25 | 6.94 | 6.95 | 6.79 | 2502907 |
| 1724220900 | 6.805 | 0.47 | 7.33 | 6.28 | 6.85 | 6.2699999 | 6147236 |
