Smart Share Global Limited【EM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Smart Share Global Limited (EM)
Smart Share Global Limited (EM) 과거

Smart Share Global Limited (EM)

1.155

-0.005

( -0.43% )

업데이트: 23:45:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	1.16	0.01	0.87	1.15	1.16	1.1399999	232251
1738193700	1.15	0	0.00	1.15	1.15	1.1399999	255871
1738107300	1.15	0.01	0.88	1.1299999	1.15	1.12	418201
1738020900	1.1399999	0	0.00	1.1399999	1.15	1.11	719738
1737761700	1.1399999	0.01	0.88	1.16	1.16	1.12	244276
1737675300	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1737588900	1.1299999	0.02	1.80	1.11	1.1299999	1.09	520013
1737502500	1.11	0.04	3.74	1.04	1.12	1.04	965132
1737156900	1.07	0.05	4.90	1.03	1.07	1.0186	775993
1737070500	1.02	0.03	3.03	0.995	1.02	0.9935	4272208
1736984100	0.99	0	0.00	1	1.02	0.988	1506856
1736897700	0.99	0.005	0.51	0.98	1	0.98	1154670
1736811300	0.985	-0.005	-0.51	0.99	1.0049999	0.98	1467359
1736552100	0.99	0	0.00	1	1.02	0.9899	8099335
1736379300	0.99	0.01	1.02	0.999	1.01	0.979	4148792
1736292900	0.98	-0.02	-2.00	1	1.014	0.967	2858984
1736206500	1	0.2848001	39.82	1.03	1.05	0.935	8370856
1735947300	0.7151999	-0.0048	-0.67	0.72	0.729	0.68	46656
1735860900	0.72	0	0.00	0.708	0.75	0.7010999	88564
1735688100	0.72	0	0.00	0.73	0.75	0.7030999	86256
1735601700	0.72	0.001	0.14	0.73	0.755	0.7000999	49556
1735342500	0.719	-0.001	-0.14	0.72	0.755	0.700101	82388
1735256100	0.72	0	0.00	0.6899999	0.7501	0.6899999	110195
1735077840	0.72	-0.01	-1.37	0.7	0.73	0.7	27832
1734996900	0.73	0.012	1.67	0.6923	0.7601	0.6923	156609
1734737700	0.718	0.002	0.28	0.6899999	0.758	0.6899999	47491
1734651300	0.716	-0.044	-5.79	0.76	0.777	0.716	155519
1734564900	0.76	-0.0094	-1.22	0.78	0.78	0.7312	130031
1734478500	0.7694	0.0041	0.54	0.77	0.78	0.7282	45880
1734392100	0.7653	0.0052	0.68	0.76	0.78	0.757	98371
1734132900	0.7601	0.0601	8.59	0.719	0.7749	0.719	122616
1734046500	0.7	-0.0359	-4.88	0.73	0.736	0.7	13171
1733960100	0.7359	0.0056001	0.77	0.75	0.75	0.7205	6269
1733873700	0.7302999	-0.0297	-3.91	0.7495	0.77	0.7301	78523
1733787300	0.76	0.01	1.33	0.75	0.83	0.75	187612
1733528100	0.75	0.0278001	3.85	0.74	0.75	0.739999	11657
1733441700	0.7221999	-0.003	-0.41	0.71	0.76	0.71	69151
1733355300	0.7252	0.0041	0.57	0.7211	0.74	0.71	21507
1733268900	0.7211	0.0011	0.15	0.71	0.73	0.71	26964
1733182500	0.72	-0.01	-1.37	0.73	0.75	0.72	48678
1732917840	0.73	0.01	1.39	0.72	0.7301	0.72	9433
1732750500	0.72	0.01	1.41	0.7101	0.74	0.71	55108
1732664100	0.71	0	0.00	0.72	0.73	0.71	38315
1732577700	0.71	0.0235	3.42	0.5936	0.73	0.5936	28518
1732318500	0.6865	-0.0335	-4.65	0.72	0.725	0.6707999	43623
1732232100	0.72	0.0022	0.31	0.72	0.729	0.6975	47767
1732145700	0.7178	0.0078	1.10	0.72	0.75	0.7155	44854
1732059300	0.71	-0.0099	-1.38	0.72	0.74	0.705	29761
1731972900	0.7199	0.0199	2.84	0.6899999	0.72	0.6899999	10880
1731713700	0.7	-0.02	-2.78	0.7099	0.75	0.7	82207
1731627300	0.72	0.0299	4.33	0.709	0.72	0.6899999	27773
1731540900	0.6901	0.0301	4.56	0.674	0.706911	0.66	8747
1731454500	0.66	0.01	1.54	0.61	0.67	0.61	37507
1731368100	0.65	-0.015	-2.26	0.65	0.67	0.65	15521
1731108900	0.665	-0.0251	-3.64	0.6533	0.6901	0.6533	35525
1731022500	0.6901	0.0001001	0.01	0.6899999	0.71	0.6668539	15184
1730936100	0.6899999	0	0.00	0.6417	0.72	0.6417	148362
1730849700	0.6899999	-0.020001	-2.82	0.7000999	0.72	0.67	45958
1730763300	0.710001	-0.009999	-1.39	0.72	0.72	0.7	56890
1730500500	0.72	0.01	1.41	0.73	0.73	0.7	11743
1730414100	0.71	-0.011	-1.53	0.72	0.73	0.71	36845

Smart Share Global

Immobel NV 3% Bond with ...

Ubs Index Solutions Cm...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관