Smartpay Holdings Ltd【SMP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Smartpay Holdings Ltd (SMP)
Smartpay Holdings Ltd (SMP) 과거

Smartpay Holdings Ltd (SMP)

0.54

0.00

(0.00%)

마감 28 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-6.08695652174	0.575	0.62	0.535	282744	0.58720408	DE
4	-0.07	-11.4754098361	0.61	0.66	0.535	157506	0.59848914	DE
12	-0.535	-49.7674418605	1.075	1.085	0.535	189116	0.75690702	DE
26	-0.66	-55	1.2	1.3	0.535	157861	0.95073617	DE
52	-0.715	-56.9721115538	1.255	1.53	0.535	120763	1.08139672	DE
156	-0.14	-20.5882352941	0.68	1.835	0.535	172610	1.10037321	DE
260	0.27	100	0.27	1.835	0.22	287085	0.78690676	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732598100	0.55	-0.04	-6.78	0.61	0.61	0.545	77545
1732511700	0.59	-0.02	-3.28	0.585	0.62	0.5649999	71180
1732252500	0.61	0.02	3.39	0.595	0.61	0.585	94815
1732166100	0.59	0.0025	0.43	0.58	0.605	0.575	71319
1732079700	0.5875	0.015	2.62	0.575	0.6	0.535	1098861
1731993300	0.5725	-0.0125	-2.14	0.58	0.595	0.56	240347
1731906900	0.585	0.01	1.74	0.5699999	0.615	0.5699999	41875
1731647700	0.575	-0.02	-3.36	0.585	0.59	0.5699999	133312
1731561300	0.595	0	0.00	0.595	0.595	0.58	43763
1731474900	0.595	-0.025	-4.03	0.62	0.62	0.595	234561
1731388500	0.62	0.005	0.81	0.615	0.63	0.61	58513
1731302100	0.615	0.01	1.65	0.625	0.63	0.61	40883
1731042900	0.605	-0.005	-0.82	0.625	0.625	0.605	305152
1730956500	0.61	0.005	0.83	0.61	0.62	0.6	60546
1730870100	0.605	-0.04	-6.20	0.64	0.645	0.605	77903
1730783700	0.645	0	0.00	0.645	0.655	0.63	92415
1730697300	0.645	0	0.00	0.635	0.645	0.63	168925
1730438100	0.645	-0.005	-0.77	0.645	0.65	0.62	43073
1730351700	0.65	0.045	7.44	0.65	0.66	0.61	140312
1730265300	0.605	0.005	0.83	0.61	0.61	0.59	54825
1730178900	0.6	0	0.00	0.61	0.61	0.595	180935
1730092500	0.6	-0.0125	-2.04	0.62	0.62	0.59	128476
1729833300	0.6125	-0.0025	-0.41	0.62	0.645	0.6	8005
1729746900	0.615	-0.01	-1.60	0.625	0.625	0.59	135205
1729660500	0.625	-0.03	-4.58	0.645	0.645	0.61	38509
1729574100	0.655	0.035	5.65	0.6	0.655	0.6	84279
1729487700	0.62	-0.02	-3.13	0.64	0.64	0.595	112335
1729228500	0.64	-0.03	-4.48	0.65	0.66	0.63	311639
1729142100	0.67	-0.015	-2.19	0.68	0.68	0.65	232999
1729055700	0.685	-0.025	-3.52	0.71	0.72	0.67	417640
1728969300	0.71	-0.14	-16.47	0.8	0.8	0.66	841271
1728882900	0.85	-0.015	-1.73	0.87	0.87	0.85	1805
1728623700	0.865	-0.005	-0.57	0.87	0.87	0.835	26395
1728537300	0.87	-0.02	-2.25	0.885	0.885	0.83	170937
1728450900	0.89	0.06	7.23	0.9	0.9	0.89	9559
1728364500	0.83	-0.085	-9.29	0.915	0.915	0.83	3151030
1728278100	0.915	-0.015	-1.61	0.925	0.93	0.91	12576
1728022500	0.93	0	0.00	0.93	0.935	0.925	11747
1727936100	0.93	0.005	0.54	0.91	0.945	0.91	46668
1727849700	0.925	-0.005	-0.54	0.92	0.935	0.895	241696
1727763300	0.93	-0.005	-0.53	0.94	0.94	0.915	148344
1727676900	0.935	-0.005	-0.53	0.94	0.95	0.93	52531
1727417700	0.94	0	0.00	0.95	0.9525	0.94	3745
1727331300	0.94	0	0.00	0.92	0.965	0.92	56211
1727244900	0.94	0.01	1.08	0.95	0.955	0.93	30182
1727158500	0.93	-0.005	-0.53	0.94	0.94	0.91	341723
1727072100	0.935	-0.005	-0.53	0.94	0.9425	0.935	9544
1726812900	0.94	-0.005	-0.53	0.99	1	0.935	82231
1726726500	0.945	-0.0175	-1.82	0.97	0.97	0.945	87763
1726640100	0.9625	0.0075	0.79	0.955	0.9675	0.945	57801
1726553700	0.955	0.015	1.60	0.955	0.955	0.9525	5650
1726467300	0.94	0.015	1.62	0.93	0.96	0.93	36176
1726208100	0.925	-0.032	-3.34	0.97	0.97	0.925	157098
1726121700	0.957	-0.038	-3.82	0.99	0.99	0.94	230644
1726035300	0.995	-0.005	-0.50	0.9825	1.0149999	0.95	89049
1725948900	1	0.02	2.04	0.97	1	0.94	509870
1725862500	0.98	-0.055	-5.31	1.04	1.055	0.96	40530
1725603300	1.035	0	0.00	1.055	1.07	1.02	78065
1725516900	1.035	-0.04	-3.50	1.085	1.085	1.035	15879
1725430500	1.0725	-0.02	-1.61	1.075	1.075	1.07	101
1725344100	1.09	-0.02	-1.36	1.105	1.105	1.07	73048
1725257700	1.105	-0.04	-3.49	1.12	1.135	1.105	23046
1724998500	1.145	-0.01	-0.87	1.16	1.16	1.115	82879
1724912100	1.155	-0.01	-0.43	1.1875	1.19	1.145	162621
1724825700	1.16	0	0.43	1.16	1.17	1.155	12047
1724739300	1.155	0.02	1.76	1.125	1.16	1.125	32812

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관