Hot Features
프리미엄
Tian Ruixiang Holdings Ltd (TIRX)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.58064516129 | 1.55 | 1.62 | 1.45 | 9868 | 1.54181659 | CS |
| 4 | -0.21 | -11.6666666667 | 1.8 | 1.8 | 1.45 | 12352 | 1.63090254 | CS |
| 12 | 0.02 | 1.27388535032 | 1.57 | 2.65 | 1.38 | 197380 | 1.77130543 | CS |
| 26 | -0.16 | -9.14285714286 | 1.75 | 2.65 | 1.38 | 111881 | 1.79223598 | CS |
| 52 | -1.1035 | -40.9689994431 | 2.6935 | 7.4 | 1.38 | 563132 | 3.05983126 | CS |
| 156 | -24.16 | -93.8252427184 | 25.75 | 39.75 | 1.38 | 383013 | 7.69826744 | CS |
| 260 | -409.66 | -99.6133738602 | 411.25 | 2596.75 | 1.38 | 518217 | 147.64104452 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.59 | 0.07 | 4.61 | 1.52 | 1.6 | 1.52 | 19891 |
| 1741217700 | 1.52 | 0.02 | 1.06 | 1.5001 | 1.5389 | 1.5001 | 3469 |
| 1741131300 | 1.504 | -0.05 | -2.97 | 1.51 | 1.5265 | 1.45 | 15501 |
| 1741044900 | 1.55 | 0 | 0.00 | 1.5961 | 1.62 | 1.55 | 11380 |
| 1740785700 | 1.55 | -0.05 | -3.13 | 1.525 | 1.6 | 1.52 | 9639 |
| 1740699300 | 1.6 | 0.06 | 3.90 | 1.55 | 1.6 | 1.53 | 8377 |
| 1740612900 | 1.54 | 0.01 | 0.33 | 1.5243 | 1.65 | 1.5243 | 9484 |
| 1740526500 | 1.535 | -0.02 | -0.97 | 1.58 | 1.6299999 | 1.52 | 15977 |
| 1740440100 | 1.55 | -0.05 | -3.13 | 1.62 | 1.62 | 1.55 | 16992 |
| 1740180900 | 1.6 | -0.04 | -2.44 | 1.61 | 1.65 | 1.58 | 34801 |
| 1740094500 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.67 | 1.6299999 | 2574 |
| 1740008100 | 1.6399999 | -0.1 | -5.75 | 1.71 | 1.71 | 1.6 | 21034 |
| 1739921700 | 1.74 | 0.01 | 0.58 | 1.73 | 1.74 | 1.6 | 25242 |
| 1739576100 | 1.73 | 0 | 0.23 | 1.7 | 1.76 | 1.6856 | 6404 |
| 1739489700 | 1.726 | -0.06 | -3.58 | 1.75 | 1.77 | 1.69 | 10494 |
| 1739403300 | 1.79 | 0.03 | 1.70 | 1.74 | 1.79 | 1.71 | 5698 |
| 1739316900 | 1.76 | 0.05 | 3.23 | 1.68 | 1.79 | 1.68 | 3931 |
| 1739230500 | 1.705 | -0.03 | -1.45 | 1.78 | 1.79 | 1.68 | 12309 |
| 1738971300 | 1.73 | -0.04 | -2.27 | 1.77 | 1.77 | 1.7 | 10129 |
| 1738884900 | 1.7701 | -0.02 | -1.11 | 1.8 | 1.8 | 1.71 | 9620 |
| 1738798500 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8192 | 1.7401 | 7168 |
| 1738712100 | 1.8 | 0.08 | 4.65 | 1.69 | 1.83 | 1.68 | 32260 |
| 1738625700 | 1.72 | -0.1 | -5.49 | 1.69 | 1.83 | 1.67 | 85106 |
| 1738366500 | 1.82 | 0.09 | 5.20 | 1.7 | 1.85 | 1.6302 | 29573 |
| 1738280100 | 1.73 | -0.02 | -1.14 | 1.74 | 1.85 | 1.6835 | 10691 |
| 1738193700 | 1.75 | -0.07 | -3.58 | 1.8 | 1.8 | 1.66 | 22373 |
| 1738107300 | 1.815 | 0.03 | 1.97 | 1.82 | 1.88 | 1.74 | 216395 |
| 1738020900 | 1.78 | 0.12 | 6.97 | 1.66 | 1.84 | 1.5517 | 73052 |
| 1737761700 | 1.664 | 0.03 | 2.09 | 1.6299999 | 1.6994 | 1.57 | 11945 |
| 1737675300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737588900 | 1.6299999 | 0.13 | 8.67 | 1.54 | 1.67 | 1.54 | 17085 |
| 1737502500 | 1.5 | -0.17 | -10.18 | 1.68 | 1.68 | 1.459 | 67571 |
| 1737156900 | 1.67 | 0.01 | 0.60 | 1.6399999 | 1.68 | 1.6 | 39728 |
| 1737070500 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.5647 | 6684 |
| 1736984100 | 1.6399999 | 0.02 | 1.55 | 1.62 | 1.73 | 1.56 | 34544 |
| 1736897700 | 1.615 | -0.03 | -1.52 | 1.54 | 1.668 | 1.54 | 49777 |
| 1736811300 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.69 | 1.4 | 501938 |
| 1736552100 | 1.67 | -0.04 | -2.32 | 1.71 | 1.75 | 1.65 | 2962398 |
| 1736379300 | 1.7096 | -0.06 | -3.41 | 1.77 | 1.77 | 1.68 | 20917 |
| 1736292900 | 1.77 | -0.05 | -2.75 | 1.82 | 1.84 | 1.76 | 16253 |
| 1736206500 | 1.82 | -0.06 | -3.19 | 1.86 | 1.89 | 1.82 | 27743 |
| 1735947300 | 1.88 | 0.12 | 6.82 | 1.7 | 1.88 | 1.69 | 39885 |
| 1735860900 | 1.76 | 0.05 | 2.92 | 1.65 | 1.8 | 1.65 | 21453 |
| 1735688100 | 1.71 | -0.02 | -1.16 | 1.83 | 1.83 | 1.6400999 | 107719 |
| 1735601700 | 1.73 | 0.04 | 2.37 | 1.66 | 1.79 | 1.55 | 74630 |
| 1735342500 | 1.69 | -0.07 | -3.98 | 1.67 | 1.75 | 1.45 | 239764 |
| 1735256100 | 1.76 | -0.26 | -12.87 | 1.83 | 1.97 | 1.68 | 3151111 |
| 1735077840 | 2.02 | 0.25 | 14.14 | 1.76 | 2.65 | 1.59 | 2186195 |
| 1734996900 | 1.7698 | 0.31 | 21.22 | 1.47 | 1.85 | 1.46 | 163235 |
| 1734737700 | 1.46 | 0 | 0.00 | 1.4842 | 1.52 | 1.45 | 56375 |
| 1734651300 | 1.46 | -0.04 | -2.67 | 1.4799 | 1.48 | 1.3799999 | 61497 |
| 1734564900 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.5 | 4449 |
| 1734478500 | 1.53 | -0.04 | -2.55 | 1.55 | 1.565 | 1.5 | 16178 |
| 1734392100 | 1.57 | -0.01 | -0.63 | 1.5484 | 1.57 | 1.52 | 15811 |
| 1734132900 | 1.58 | 0.07 | 4.48 | 1.52 | 1.62 | 1.5064 | 16514 |
| 1734046500 | 1.5122 | -0.06 | -3.68 | 1.61 | 1.61 | 1.51 | 5899 |
| 1733960100 | 1.57 | -0.03 | -1.88 | 1.6299999 | 1.66 | 1.49 | 37004 |
| 1733873700 | 1.6 | -0.03 | -1.84 | 1.641 | 1.73 | 1.55 | 61146 |
| 1733787300 | 1.6299999 | 0.06 | 3.82 | 1.55 | 1.85 | 1.42 | 174607 |
