Hot Features
프리미엄
RLX Technology Inc (RLX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1314 | 7.42372881356 | 1.77 | 1.94 | 1.72 | 6243568 | 1.80176567 | CS |
| 4 | 0.1914 | 11.1929824561 | 1.71 | 1.94 | 1.57 | 5759727 | 1.69772387 | CS |
| 12 | 0.2314 | 13.8562874251 | 1.67 | 1.94 | 1.57 | 5777014 | 1.73394702 | CS |
| 26 | 0.0014 | 0.0736842105263 | 1.9 | 1.94 | 1.5 | 3852399 | 1.74391848 | CS |
| 52 | -0.3486 | -15.4933333333 | 2.25 | 2.3 | 1.5 | 5044388 | 1.88186975 | CS |
| 156 | -3.3886 | -64.056710775 | 5.29 | 5.81 | 0.9012 | 8558700 | 2.18994698 | CS |
| 260 | -20.4386 | -91.4888093107 | 22.34 | 35 | 0.9012 | 8998174 | 4.17916978 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 1.93 | 0.1 | 5.46 | 1.81 | 1.95 | 1.805 | 9079545 |
| 1732578000 | 1.83 | 0.03 | 1.67 | 1.8 | 1.86 | 1.79 | 9096709 |
| 1732318800 | 1.8 | 0.02 | 1.12 | 1.77 | 1.81 | 1.7508 | 6444965 |
| 1732232400 | 1.78 | -0.04 | -2.20 | 1.8 | 1.85 | 1.77 | 5471240 |
| 1732146000 | 1.82 | 0.06 | 3.41 | 1.77 | 1.82 | 1.765 | 5162084 |
| 1732059600 | 1.76 | -0.06 | -3.30 | 1.75 | 1.78 | 1.72 | 5592011 |
| 1731973200 | 1.82 | 0.13 | 7.69 | 1.7 | 1.84 | 1.6811 | 13737800 |
| 1731714000 | 1.69 | 0.06 | 3.68 | 1.75 | 1.75 | 1.6399999 | 8321639 |
| 1731627600 | 1.6299999 | 0.02 | 1.24 | 1.6 | 1.65 | 1.6 | 4267821 |
| 1731541200 | 1.61 | 0.02 | 1.26 | 1.59 | 1.6299999 | 1.59 | 2972880 |
| 1731454800 | 1.59 | -0.01 | -0.63 | 1.6 | 1.61 | 1.58 | 3916919 |
| 1731368400 | 1.6 | -0.03 | -1.84 | 1.61 | 1.6299999 | 1.59 | 2741998 |
| 1731109200 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.6399999 | 1.62 | 1866530 |
| 1731022800 | 1.65 | 0.05 | 3.12 | 1.65 | 1.68 | 1.615 | 9510462 |
| 1730936400 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6399999 | 1.58 | 11110909 |
| 1730850000 | 1.61 | -0.01 | -0.62 | 1.65 | 1.65 | 1.6 | 7702183 |
| 1730763600 | 1.62 | 0.01 | 0.62 | 1.61 | 1.6399999 | 1.57 | 7868131 |
| 1730500800 | 1.61 | -0.01 | -0.62 | 1.62 | 1.6299999 | 1.6 | 2684896 |
| 1730414400 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6299999 | 1.6 | 3043543 |
| 1730328000 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.62 | 2587503 |
| 1730241600 | 1.67 | -0.03 | -1.76 | 1.68 | 1.72 | 1.65 | 2420495 |
| 1730155200 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.71 | 1.625 | 3365270 |
| 1729896000 | 1.61 | 0.01 | 0.63 | 1.62 | 1.6299999 | 1.59 | 4220288 |
| 1729809600 | 1.6 | 0 | 0.00 | 1.61 | 1.615 | 1.6 | 1752059 |
| 1729723200 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6299999 | 1.6 | 4397483 |
| 1729636800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6399999 | 1.615 | 1622706 |
| 1729550400 | 1.62 | -0.03 | -1.82 | 1.65 | 1.655 | 1.59 | 4819831 |
| 1729291200 | 1.65 | 0.02 | 1.23 | 1.68 | 1.69 | 1.6399999 | 5716799 |
| 1729204800 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.665 | 1.62 | 2043635 |
| 1729118400 | 1.67 | 0.04 | 2.45 | 1.65 | 1.706 | 1.6299999 | 7185207 |
| 1729032000 | 1.6299999 | -0.06 | -3.55 | 1.67 | 1.69 | 1.615 | 9653476 |
| 1728945600 | 1.69 | -0.07 | -3.98 | 1.74 | 1.76 | 1.68 | 5205593 |
| 1728686400 | 1.76 | 0.02 | 1.15 | 1.72 | 1.77 | 1.711 | 2631609 |
| 1728600000 | 1.74 | -0.01 | -0.57 | 1.76 | 1.78 | 1.73 | 3342405 |
| 1728513600 | 1.75 | -0.13 | -6.91 | 1.8 | 1.8297 | 1.75 | 7361186 |
| 1728427200 | 1.88 | 0.01 | 0.53 | 1.75 | 1.885 | 1.74 | 12546385 |
| 1728340800 | 1.87 | 0.11 | 6.25 | 1.85 | 1.93 | 1.8 | 12971393 |
| 1728081600 | 1.76 | -0.13 | -6.88 | 1.94 | 1.95 | 1.74 | 23424976 |
| 1727995200 | 1.89 | 0.1 | 5.59 | 1.78 | 1.93 | 1.75 | 20944015 |
| 1727908800 | 1.79 | 0.08 | 4.68 | 1.88 | 1.885 | 1.75 | 26246032 |
| 1727822400 | 1.71 | -0.1 | -5.52 | 1.81 | 1.82 | 1.66 | 12616857 |
| 1727736000 | 1.81 | 0.13 | 7.74 | 1.86 | 1.89 | 1.78 | 16204076 |
| 1727476800 | 1.68 | -0.19 | -10.16 | 1.9 | 1.91 | 1.665 | 12636295 |
| 1727390400 | 1.87 | 0.15 | 8.72 | 1.84 | 1.9 | 1.8 | 10489819 |
| 1727304000 | 1.72 | -0.05 | -2.82 | 1.75 | 1.75 | 1.72 | 1716586 |
| 1727217600 | 1.77 | 0.1 | 5.99 | 1.74 | 1.79 | 1.72 | 2642233 |
| 1727131200 | 1.67 | 0.02 | 1.21 | 1.65 | 1.7 | 1.65 | 773733 |
| 1726872000 | 1.65 | -0.02 | -1.20 | 1.66 | 1.67 | 1.65 | 3220613 |
| 1726785600 | 1.67 | 0.02 | 1.21 | 1.69 | 1.69 | 1.65 | 1610911 |
| 1726699200 | 1.65 | 0 | 0.00 | 1.66 | 1.66 | 1.645 | 1550394 |
| 1726612800 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.645 | 967942 |
| 1726526400 | 1.65 | 0 | 0.00 | 1.65 | 1.67 | 1.6399999 | 1662843 |
| 1726267200 | 1.65 | -0.02 | -1.20 | 1.67 | 1.69 | 1.65 | 1211078 |
| 1726180800 | 1.67 | 0 | 0.00 | 1.66 | 1.69 | 1.655 | 1228090 |
| 1726094400 | 1.67 | -0.03 | -1.76 | 1.7 | 1.705 | 1.67 | 1354783 |
| 1726008000 | 1.7 | 0.01 | 0.59 | 1.68 | 1.725 | 1.68 | 2036926 |
| 1725921600 | 1.69 | 0 | 0.00 | 1.68 | 1.73 | 1.67 | 1281587 |
| 1725662400 | 1.69 | 0.01 | 0.60 | 1.67 | 1.71 | 1.66 | 2394822 |
| 1725576000 | 1.68 | 0.01 | 0.60 | 1.66 | 1.72 | 1.66 | 2561184 |
| 1725489600 | 1.67 | -0.01 | -0.60 | 1.68 | 1.7 | 1.65 | 998500 |
| 1725403200 | 1.68 | -0.01 | -0.59 | 1.74 | 1.74 | 1.67 | 2432708 |
| 1725057600 | 1.69 | 0.03 | 1.81 | 1.67 | 1.69 | 1.65 | 7699022 |
| 1724971200 | 1.66 | 0.04 | 2.47 | 1.65 | 1.7 | 1.6399999 | 1134280 |
| 1724884800 | 1.62 | -0.07 | -4.14 | 1.67 | 1.68 | 1.62 | 1211888 |
| 1724798400 | 1.69 | 0.01 | 0.60 | 1.71 | 1.725 | 1.65 | 1933312 |
