Baijiayun Group Ltd【RTC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Baijiayun Group Ltd (RTC)

0.2079

-0.0026

(-1.24%)

마감 13 4월 5:00AM

0.202

-0.0059

(-2.84%)

시간외 거래: 8:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.017	-7.76255707763	0.219	0.2268	0.16	286751	0.20294177	CS
4	-0.118	-36.875	0.32	0.3499	0.16	410908	0.27946322	CS
12	-1.938	-90.5607476636	2.14	2.14	0.16	1801649	0.55103693	CS
26	-7.458	-97.362924282	7.66	9.69	0.16	859860	0.71276359	CS
52	-5.748	-96.6050420168	5.95	9.69	0.16	454578	1.07646846	CS
156	-210.148	-99.9039695745	210.35	210.35	0.16	199627	3.02090366	CS
260	-210.148	-99.9039695745	210.35	210.35	0.16	132380	3.02090366	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	0.2079	-0.0026	-1.24	0.217	0.217	0.1928	72264
1744324500	0.2105	0.0025	1.20	0.209	0.2152	0.2054	161197
1744238100	0.208	0.0124	6.34	0.16	0.216	0.16	412090
1744151700	0.1956	-0.0092	-4.49	0.19	0.2268	0.19	227790
1744065300	0.2048	0.0071001	3.59	0.1918	0.208	0.1852	240229
1743806100	0.1976999	-0.0281	-12.44	0.219	0.2242	0.19	382253
1743719700	0.2258	-0.0002	-0.09	0.2049999	0.2374	0.203	313771
1743633300	0.226	0.0097	4.48	0.203	0.2332	0.203	314341
1743546900	0.2163	0.0035	1.64	0.23	0.24	0.2101	225929
1743460500	0.2128	-0.0481	-18.44	0.251	0.251	0.2122	373552
1743201300	0.2609	-0.039	-13.00	0.2881	0.2899	0.251	387073
1743114900	0.2999	-0.0101	-3.26	0.2994	0.3099	0.2859999	139702
1743028500	0.31	-0.0097	-3.03	0.3101	0.3197999	0.291	219856
1742942100	0.3197	-0.0003	-0.09	0.3187999	0.33	0.292501	223885
1742855700	0.32	0.005	1.59	0.3055	0.3265	0.2901	411876
1742596500	0.315	0.0151	5.04	0.2871	0.33	0.28	712293
1742510100	0.2999	-0.035	-10.45	0.32	0.3212999	0.2777	1103429
1742423700	0.3348999	0.0147999	4.62	0.3105	0.34	0.3051	425926
1742337300	0.3201	-0.0207	-6.07	0.3306	0.337123	0.3145	233881
1742250900	0.3408	0.045	15.21	0.2865	0.3499	0.27	1032812
1741991700	0.2958	-0.0042	-1.40	0.32	0.325	0.2849999	685218
1741905300	0.3	-0.040001	-11.76	0.3641	0.3641	0.288	806681
1741818900	0.340001	0.009801	2.97	0.3227999	0.37	0.311	552845
1741732500	0.3302	-0.0213	-6.06	0.3311	0.3554	0.315	688952
1741646100	0.3515	-0.0673	-16.07	0.39	0.404	0.33	1228259
1741390500	0.4188	-0.0092	-2.15	0.4389	0.4389	0.3874	1579980
1741304100	0.428	0.0789	22.60	0.37	0.464	0.3355	5501753
1741217700	0.3491	0.0016001	0.46	0.3252	0.3549	0.3252	585347
1741131300	0.3474999	-0.0405	-10.44	0.35	0.37499	0.31	1768888
1741044900	0.388	-0.032	-7.62	0.3862	0.3978	0.365	1261327
1740785700	0.42	0.02	5.00	0.418	0.44	0.37	2180103
1740699300	0.4	-0.085	-17.53	0.469	0.499999	0.36	2392285
1740612900	0.485	-0.0363	-6.96	0.49	0.52	0.4642	1899475
1740526500	0.5213	-0.0987	-15.92	0.5999	0.5999	0.506	2823508
1740440100	0.62	0.085	15.89	0.535	0.658	0.48	14013090
1740180900	0.535	0.08	17.58	0.5024999	0.866	0.4953	28506793
1740094500	0.455	-0.065	-12.50	0.5221	0.5221	0.45	1292671
1740008100	0.52	-0.047	-8.29	0.5699999	0.5699999	0.5	1007079
1739921700	0.5669999	-0.0229	-3.88	0.6	0.6	0.51	1261966
1739576100	0.5899	-0.0481	-7.54	0.68	0.89	0.5544	7750075
1739489700	0.638	0.029	4.76	0.6089	0.65	0.58	762859
1739403300	0.609	-0.0409	-6.29	0.6303	0.6869	0.6007	930195
1739316900	0.6499	0.0099	1.55	0.62	0.7099	0.5699999	1351192
1739230500	0.64	-0.088	-12.09	0.74	0.74	0.6135	1227088
1738971300	0.728	0.043	6.28	0.7	0.78	0.66	1589610
1738884900	0.685	0.01	1.48	0.6879999	0.78	0.603	2136706
1738798500	0.675	0.006	0.90	0.64	0.6899999	0.5709999	863250
1738712100	0.669	-0.086	-11.39	0.799	0.799	0.645	946278
1738625700	0.755	-0.1005	-11.75	0.83	0.8356	0.72	1211779
1738366500	0.8555	-0.0245	-2.78	0.91	0.91	0.775	732009
1738280100	0.88	-0.0299	-3.29	0.9218	0.9218	0.81	569263
1738193700	0.9099	-0.1801	-16.52	1.12	1.6399999	0.8012	4284953
1738107300	1.09	-0.08	-6.81	1.17	1.18	0.9999	341270
1738020900	1.1697	-0.4	-25.50	1.4	1.59	1.05	403986
1737761700	1.57	-0.17	-9.77	1.54	1.6	1.35	463001
1737675300	1.74	0	0.00	1.74	1.74	1.74	0
1737588900	1.74	-0.05	-2.79	1.86	1.87	1.46	176311
1737502500	1.79	-0.15	-7.73	1.9	1.95	1.72	164220
1737156900	1.94	-0.11	-5.37	2.14	2.14	1.88	20438
1737070500	2.05	-0.15	-6.82	2	2.0921	1.9505	37984
1736984100	2.2	0.06	2.80	2.05	2.2	1.955	53482
1736897700	2.14	-0.01	-0.47	2.22	2.22	1.88	59040
1736811300	2.15	-0.15	-6.52	2.3	2.3	2.05	33563

Leonteq Securities

Associates First Capital (CE)

Vontobel Financial Produ...

BNP Paribas Issuance

Societe Generale Effekten

Patten Energy Solutions (CE)

Castellum Helsinki Finance

Real Security (CE)

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관