China Rare Earth Holdings Ltd.【RAE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
China Rare Earth Holdings Ltd. (RAE)
China Rare Earth Holdings Ltd. (RAE) 과거

China Rare Earth Holdings Ltd. (RAE)

0.0451

-0.002

( -4.25% )

업데이트: 04:54:41

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0038	-7.77096114519	0.0489	0.049	0.0451	26057	0.04591421	DE
4	-0.0032	-6.62525879917	0.0483	0.0537	0.0451	25665	0.04734976	DE
12	-0.0049	-9.8	0.05	0.0537	0.0405999	32832	0.04805741	DE
26	0.0131	40.9375	0.032	0.0597	0.0315	55253	0.04952061	DE
52	0.01	28.49002849	0.0351	0.0597	0.021	45252	0.04489889	DE
156	-0.0003	-0.660792951542	0.0454	0.0597	0.021	42872	0.04309656	DE
260	-0.0003	-0.660792951542	0.0454	0.0597	0.021	42872	0.04309656	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741642020	0.0453	0.0002	0.44	0.047	0.047	0.0451	58505
1741382820	0.0451	0	0.00	0.0489	0.0489	0.0451	1241
1741296420	0.0451	-0.0038	-7.77	0.0489	0.0489	0.0451	45701
1741210020	0.0489	0	0.00	0.0451	0.0489	0.0451	21500
1741123620	0.0489	-0.002	-3.93	0.0489	0.0489	0.0489	3336
1741037220	0.0509	0.0058	12.86	0.0509	0.0509	0.0509	12000
1740778020	0.0451	-0.005	-9.98	0.0504	0.0505	0.0451	28500
1740691620	0.0501	0	0.00	0.0501	0.0501	0.0501	0
1740605220	0.0501	0.0041	8.91	0.0451	0.0501	0.0451	2914
1740518820	0.046	-0.0006	-1.29	0.0461	0.0461	0.046	100000
1740432420	0.0466	-0.0006	-1.27	0.0466	0.0466	0.0466	46000
1740173220	0.0472	-0.0029	-5.79	0.05	0.05	0.0472	18200
1740086820	0.0501	-0.0009	-1.76	0.0537	0.0537	0.0501	40833
1740000420	0.0509999	0.0058999	13.08	0.0509999	0.0509999	0.0509999	28500
1739914020	0.0451	-0.006	-11.74	0.0451	0.0451	0.0451	4000
1739827620	0.0511	0.005	10.85	0.0461	0.0511	0.0461	42000
1739568420	0.0461	-0.0051	-9.96	0.0461	0.0461	0.0461	500
1739482020	0.0512	0.0029	6.00	0.0512	0.0512	0.0512	234
1739395620	0.0483	0	0.00	0.0483	0.0483	0.0483	0
1739309220	0.0483	-0.0046	-8.70	0.0483	0.0483	0.0483	8000
1739222820	0.0529	0.0043	8.85	0.0480999	0.0529	0.0480999	84483
1738963620	0.0486	-0.0043	-8.13	0.0529	0.0529	0.0486	11031
1738877220	0.0529	0.0005	0.95	0.0496	0.0529	0.0496	22500
1738790820	0.0524	0	0.00	0.0524	0.0524	0.0524	200
1738704420	0.0524	0.0088	20.18	0.0492	0.0524	0.0489	293761
1738618020	0.0436	-0.0022	-4.80	0.0436	0.0469	0.0436	13601
1738358820	0.0458	0.0052001	12.81	0.0458	0.0458	0.0458	37000
1738272420	0.0405999	0	0.00	0.0405999	0.0405999	0.0405999	0
1738186020	0.0405999	-0.0034	-7.73	0.0405999	0.0405999	0.0405999	68866
1738099620	0.044	0	0.00	0.0441	0.0441	0.044	97900
1738013220	0.044	0	0.00	0.044	0.044	0.044	0
1737754020	0.044	-0.0001	-0.23	0.044	0.044	0.044	3100
1737667620	0.0441	0	0.00	0.0441	0.0441	0.0441	0
1737581220	0.0441	-0.0005	-1.12	0.0441	0.0441	0.0441	12000
1737494820	0.0446	0	0.00	0.0446	0.0446	0.0446	0
1737408420	0.0446	0.0004	0.90	0.0441	0.0446	0.0441	35000
1737149220	0.0442	0.0001	0.23	0.0442	0.0442	0.0442	2400
1737062820	0.0441	-0.0048	-9.82	0.0441	0.0441	0.0441	1000
1736976420	0.0489	0	0.00	0.0489	0.0489	0.0489	0
1736890020	0.0489	0	0.00	0.0489	0.0489	0.0489	0
1736803620	0.0489	0.0003	0.62	0.0489	0.0489	0.0489	100
1736544420	0.0486	0.0045	10.20	0.049	0.049	0.0485	18000
1736458020	0.0441	0	0.00	0.0441	0.0441	0.0441	0
1736371620	0.0441	-0.0005	-1.12	0.0441	0.0441	0.0441	1
1736285220	0.0446	-0.0044	-8.98	0.0499	0.0499	0.0446	1076
1736198820	0.049	0.0017	3.59	0.049	0.049	0.049	34700
1735939620	0.0473	-0.0018	-3.67	0.0511	0.0511	0.0473	75440
1735853220	0.0491	-0.0029	-5.58	0.0514	0.0514	0.0491	212
1735594020	0.052	0.0047	9.94	0.053	0.053	0.052	1300
1735334820	0.0473	0.0012	2.60	0.0491	0.0491	0.0473	80630
1734989220	0.0461	-0.002	-4.16	0.0488	0.0499	0.0461	93092
1734730020	0.0480999	-0.0031	-6.05	0.0461	0.0480999	0.0461	40000
1734643620	0.0512	0.0024	4.92	0.0461	0.0512	0.0461	4399
1734557220	0.0488	-0.0003	-0.61	0.0488	0.0488	0.0488	3300
1734470820	0.0491	-0.001	-2.00	0.05	0.05	0.0491	13234
1734384420	0.0501	-0.001	-1.96	0.0544	0.0544	0.0501	10200
1734125220	0.0511	0	0.00	0.0511	0.0511	0.0511	0
1734038820	0.0511	0	0.00	0.0511	0.0511	0.0511	0
1733952420	0.0511	-0.0043	-7.76	0.057	0.057	0.0511	92000

China Rare Earth

Ci Balanced Growth Asset...

SPDR Portfolio S&P 500 ETF

Tompkins Financial

China Tobacco Internatio... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관