Regal Asian Investments Ltd【RG8】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Regal Asian Investments Ltd (RG8)
Regal Asian Investments Ltd (RG8) 과거

Regal Asian Investments Ltd (RG8)

2.01

-0.085

(-4.06%)

마감 04 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.11	-5.18867924528	2.12	2.14	2.01	35290	2.09505693	DE
4	-0.24	-10.6666666667	2.25	2.31	2.01	171791	2.24571615	DE
12	0.05	2.55102040816	1.96	2.31	1.95	234024	2.16274912	DE
26	-0.09	-4.28571428571	2.1	2.31	1.95	255198	2.12921244	DE
52	0.05	2.55102040816	1.96	2.31	1.9	258758	2.0728243	DE
156	0	0	2.01	2.31	1.81	231449	2.04703476	DE
260	0	0	2.01	2.31	1.81	231449	2.04703476	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733202900	2.095	0.02	0.72	2.07	2.1	2.07	37537
1733116500	2.08	-0.01	-0.48	2.08	2.1	2.07	90559
1732857300	2.09	-0.04	-1.88	2.1	2.11	2.08	41667
1732770900	2.13	0	0.00	2.1	2.13	2.1	9473
1732684500	2.13	-0.01	-0.23	2.14	2.14	2.1	28958
1732598100	2.1349999	0.01	0.71	2.12	2.14	2.12	5792
1732511700	2.12	-0.06	-2.75	2.18	2.18	2.12	41314
1732252500	2.18	0.01	0.46	2.18	2.18	2.15	11706
1732166100	2.17	0	0.00	2.17	2.17	2.16	57298
1732079700	2.17	0	0.23	2.17	2.18	2.16	67644
1731993300	2.165	-0.03	-1.14	2.21	2.21	2.165	139111
1731906900	2.19	-0.07	-3.10	2.24	2.24	2.18	439261
1731647700	2.2599999	0	0.00	2.27	2.2799999	2.2599999	199614
1731561300	2.2599999	-0.01	-0.44	2.29	2.29	2.2599999	276550
1731474900	2.27	-0.02	-0.87	2.2799999	2.2799999	2.2599999	441850
1731388500	2.29	-0.01	-0.43	2.31	2.31	2.2799999	197619
1731302100	2.3	0.02	0.88	2.2599999	2.31	2.2599999	664994
1731042900	2.2799999	0.02	0.88	2.2599999	2.2799999	2.2599999	185066
1730956500	2.2599999	-0.01	-0.44	2.24	2.295	2.24	193755
1730870100	2.27	0.04	1.79	2.25	2.27	2.23	290398
1730783700	2.23	-0.02	-0.89	2.25	2.25	2.23	53195
1730697300	2.25	-0.03	-1.32	2.27	2.27	2.22	173071
1730438100	2.2799999	0	0.00	2.2799999	2.3	2.2599999	391811
1730351700	2.2799999	0.04	1.79	2.2599999	2.29	2.25	348362
1730265300	2.24	0.04	1.82	2.24	2.27	2.24	483134
1730178900	2.2	0.03	1.38	2.19	2.2	2.18	158747
1730092500	2.17	-0.03	-1.36	2.21	2.21	2.17	202560
1729833300	2.2	-0.02	-0.90	2.21	2.22	2.2	237556
1729746900	2.22	-0.03	-1.33	2.24	2.24	2.2	78247
1729660500	2.25	0	0.00	2.2799999	2.2799999	2.24	108044
1729574100	2.25	-0.03	-1.32	2.2799999	2.2799999	2.25	56097
1729487700	2.2799999	0.07	3.17	2.24	2.3	2.24	488205
1729228500	2.21	-0.01	-0.45	2.23	2.24	2.2	83377
1729142100	2.22	0.03	1.37	2.2	2.24	2.2	59896
1729055700	2.19	-0.03	-1.35	2.22	2.23	2.19	341531
1728969300	2.22	0	0.00	2.24	2.24	2.22	39326
1728882900	2.22	0.04	1.83	2.19	2.24	2.18	301604
1728623700	2.18	-0.04	-1.80	2.23	2.23	2.18	166829
1728537300	2.22	0.03	1.37	2.18	2.22	2.18	50068
1728450900	2.19	-0.01	-0.45	2.19	2.2	2.17	170135
1728364500	2.2	0	0.00	2.19	2.24	2.18	288358
1728278100	2.2	-0.01	-0.45	2.18	2.23	2.17	272598
1728022500	2.21	0.02	0.91	2.16	2.21	2.16	78352
1727936100	2.19	0.04	1.86	2.15	2.2	2.15	543198
1727849700	2.15	0	0.00	2.14	2.16	2.14	321841
1727763300	2.15	0.01	0.47	2.14	2.16	2.13	200851
1727676900	2.14	0.04	1.90	2.12	2.15	2.11	529481
1727417700	2.1	0.05	2.44	2.06	2.1	2.06	418558
1727331300	2.05	-0.02	-0.97	2.05	2.06	2.0099999	599603
1727244900	2.07	0.02	0.98	2.07	2.09	2.07	792097
1727158500	2.05	0.05	2.50	2.02	2.06	2.02	962616
1727072100	2	0.01	0.50	2	2	1.995	448739
1726812900	1.99	-0.01	-0.50	2	2	1.975	63960
1726726500	2	0	0.00	2	2	2	50159
1726640100	2	0.05	2.56	1.965	2	1.96	162005
1726553700	1.95	-0.01	-0.51	1.975	1.975	1.95	402705
1726467300	1.96	0.01	0.51	1.97	1.975	1.96	95023
1726208100	1.95	-0.03	-1.27	1.98	1.98	1.95	99258
1726121700	1.975	0.01	0.51	1.98	1.99	1.97	186405
1726035300	1.965	-0.02	-0.76	1.98	1.98	1.965	43094
1725948900	1.98	0.02	1.02	1.96	1.995	1.96	108094
1725862500	1.96	-0.07	-3.45	2	2.04	1.96	563357
1725603300	2.0299999	0	0.00	2.0099999	2.07	2.0099999	277598
1725516900	2.0299999	0.03	1.75	1.99	2.035	1.99	980424
1725430500	1.995	-0.06	-2.68	2.02	2.02	1.97	632250

Regal Asian Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관