Smartpay Holdings Ltd【SMP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Smartpay Holdings Ltd (SMP)

0.605

0.00

(0.00%)

마감 10 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.085	16.3461538462	0.52	0.625	0.5	66915	0.52907382	DE
4	0.17	39.0804597701	0.435	0.625	0.4275	93109	0.48022333	DE
12	0.015	2.54237288136	0.59	0.625	0.425	133626	0.47871232	DE
26	-0.45	-42.654028436	1.055	1.07	0.425	165535	0.64091407	DE
52	-0.8	-56.9395017794	1.405	1.485	0.425	136340	0.8762989	DE
156	-0.015	-2.41935483871	0.62	1.835	0.425	178332	1.07191933	DE
260	0.115	23.4693877551	0.49	1.835	0.22	239701	0.82795554	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741324500	0.605	0	0.00	0.625	0.625	0.59	9963
1741238100	0.605	0.085	16.35	0.555	0.635	0.555	385230
1741151700	0.52	-0.02	-3.70	0.535	0.54	0.5	133532
1741065300	0.54	0.02	3.85	0.52	0.545	0.52	66717
1740978900	0.52	-0.01	-1.89	0.53	0.535	0.52	29137
1740719700	0.53	-0.01	-1.85	0.54	0.545	0.52	40227
1740633300	0.54	0.005	0.93	0.52	0.5425	0.52	64964
1740546900	0.535	0.015	2.88	0.52	0.54	0.52	3623
1740460500	0.52	0.01	1.96	0.52	0.54	0.52	39906
1740374100	0.51	-0.015	-2.86	0.525	0.535	0.5	61391
1740114900	0.525	0.03	6.06	0.545	0.545	0.525	15237
1740028500	0.495	-0.035	-6.60	0.535	0.55	0.495	28850
1739942100	0.53	-0.02	-3.64	0.55	0.55	0.495	27145
1739855700	0.55	0.035	6.80	0.53	0.55	0.53	193381
1739769300	0.515	0.03	6.19	0.505	0.53	0.49	89351
1739510100	0.485	0.035	7.78	0.47	0.485	0.47	75971
1739423700	0.45	0	0.00	0.45	0.45	0.45	0
1739337300	0.45	-0.005	-1.10	0.455	0.4575	0.44	3383
1739250900	0.455	0	0.00	0.45	0.48	0.45	172218
1739164500	0.455	0.025	5.81	0.445	0.455	0.435	57124
1738905300	0.43	0	0.00	0.43	0.445	0.4275	656787
1738818900	0.43	-0.005	-1.15	0.435	0.44	0.43	10124
1738732500	0.435	0	0.00	0.43	0.445	0.43	385885
1738646100	0.435	0	0.00	0.46	0.46	0.43	225364
1738559700	0.435	-0.017	-3.76	0.46	0.46	0.435	80873
1738300500	0.452	-0.008	-1.74	0.46	0.46	0.45	56786
1738214100	0.46	0.005	1.10	0.45	0.46	0.45	5492
1738127700	0.455	-0.01	-2.15	0.465	0.465	0.45	56021
1738041300	0.465	-0.005	-1.06	0.465	0.465	0.45	31588
1737695700	0.47	0.015	3.30	0.455	0.48	0.455	61195
1737609300	0.455	0.02	4.60	0.47	0.47	0.45	53062
1737522900	0.435	-0.01	-2.25	0.44	0.465	0.435	79180
1737436500	0.445	-0.025	-5.32	0.45	0.47	0.425	2778416
1737350100	0.47	-0.005	-1.05	0.495	0.495	0.465	13385
1737090900	0.475	0.005	1.06	0.49	0.495	0.465	173150
1737004500	0.47	-0.01	-2.08	0.495	0.495	0.47	7044
1736918100	0.48	-0.015	-3.03	0.49	0.49	0.48	43732
1736831700	0.495	0	0.00	0.495	0.5	0.495	6011
1736745300	0.495	-0.015	-2.94	0.515	0.515	0.495	669
1736486100	0.51	0	0.00	0.515	0.515	0.495	197039
1736399700	0.51	-0.005	-0.97	0.54	0.54	0.51	45684
1736313300	0.515	-0.01	-1.90	0.52	0.525	0.515	26652
1736226900	0.525	-0.025	-4.55	0.55	0.55	0.525	12662
1736140500	0.55	0.025	4.76	0.53	0.55	0.525	23305
1735881300	0.525	-0.015	-2.78	0.54	0.54	0.525	9
1735794900	0.54	0.02	3.85	0.55	0.55	0.54	4657
1735617660	0.52	0	0.00	0.52	0.52	0.52	14441
1735535700	0.52	0	0.00	0.535	0.535	0.52	11840
1735276500	0.52	0.015	2.97	0.505	0.525	0.505	27707
1735014060	0.505	-0.02	-3.81	0.5	0.52	0.5	17463
1734930900	0.525	-0.02	-3.67	0.53	0.5325	0.51	114250
1734671700	0.545	-0.015	-2.68	0.56	0.56	0.54	10700
1734585300	0.56	0.025	4.67	0.535	0.56	0.505	53382
1734498900	0.535	-0.01	-1.83	0.54	0.542	0.535	29913
1734412500	0.545	0	0.00	0.55	0.55	0.545	1778
1734326100	0.545	-0.047	-7.94	0.59	0.59	0.5275	202173
1734066900	0.592	-0.013	-2.15	0.61	0.61	0.59	63768
1733980500	0.605	0.0175	2.98	0.59	0.625	0.59	665072
1733894100	0.5875	0.0205001	3.62	0.56	0.59	0.555	411076
1733807700	0.5669999	-0.0305	-5.10	0.575	0.585	0.56	90366
1733721300	0.5975	-0.0025	-0.42	0.6	0.6	0.59	82603
1733462100	0.6	0.01	1.69	0.625	0.625	0.59	67765

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관