SunHydrogen Inc (QB)【HYSR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
SunHydrogen Inc (QB) (HYSR)
SunHydrogen Inc (QB) (HYSR) 과거

SunHydrogen Inc (QB) (HYSR)

0.029

0.00035

(1.22%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0002	0.694444444444	0.0288	0.0333	0.0272	7401442	0.02925907	CS
4	0.001	3.57142857143	0.028	0.0333	0.0248	8761513	0.02807606	CS
12	0.0086	42.1568627451	0.0204	0.0333	0.0185	9174819	0.0265245	CS
26	0.014	93.3333333333	0.015	0.0409	0.014	13230645	0.02530993	CS
52	0.017	141.666666667	0.012	0.0409	0.0101	9857802	0.02212208	CS
156	-0.0091	-23.8845144357	0.0381	0.0515	0.01	8857476	0.02362274	CS
260	0.0226	353.125	0.0064	0.38	0.0035	15783136	0.06678788	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.029	0.00035	1.22	0.0286	0.029455	0.0272	7572771
1739485320	0.02865	-0.00035	-1.21	0.028	0.0333	0.028	5581787
1739398920	0.029	-0.00065	-2.19	0.029	0.0299	0.0283	4142088
1739312940	0.02965	-0.0004	-1.33	0.0309	0.0309	0.0285	4923797
1739226000	0.03005	0.0024	8.68	0.0277	0.031	0.02735	16052568
1738967160	0.02765	-0.00094	-3.29	0.0288	0.0299	0.0274	6306972
1738880400	0.02859	0.001285	4.71	0.0271	0.031	0.027	17080225
1738794000	0.027305	0.001305	5.02	0.026	0.0298	0.0259	13843492
1738708080	0.026	-0.0008	-2.99	0.0262	0.027	0.0254	3744194
1738621740	0.0268	0.00126	4.93	0.0254999	0.027	0.0248	8070826
1738362000	0.02554	-0.00022	-0.85	0.026	0.026	0.0251	4565136
1738276080	0.02576	-0.00134	-4.94	0.0259	0.0264	0.0252	8129165
1738189740	0.0271	0.0001	0.37	0.0268	0.0298	0.0256	3484019
1738103280	0.027	0.00055	2.08	0.026	0.027	0.0253	5377232
1738016820	0.02645	-0.00075	-2.76	0.0274	0.0275	0.026	7560597
1737757440	0.0272	0.0002	0.74	0.027	0.0276	0.026	4693113
1737671220	0.027	-0.0001	-0.37	0.028	0.0281	0.027	4806855
1737584640	0.0271	-0.00035	-1.28	0.0273	0.0288	0.0267	7562171
1737498540	0.02745	-0.00285	-9.41	0.03	0.0333	0.026	15940141
1737152880	0.0303	0.0019	6.69	0.028	0.032	0.0275	24604362
1737066420	0.0284	-0.0001	-0.35	0.02775	0.0286	0.02675	5653721
1736979720	0.0285	0.00276	10.72	0.0279	0.0297	0.025	11916072
1736893380	0.02574	-0.00031	-1.19	0.0258	0.026	0.025	6587983
1736806800	0.02605	-0.0019	-6.80	0.0269	0.0275	0.0253	8577778
1736547720	0.02795	-0.00045	-1.58	0.0288	0.029	0.027	8888653
1736375340	0.0284	0.000445	1.59	0.0289	0.029	0.026	6610547
1736288940	0.027955	0.001205	4.50	0.027	0.0295	0.0263	12563983
1736202360	0.02675	-5.0E-5	-0.19	0.0259	0.0285	0.0244	19758661
1735942980	0.0268	0.00015	0.56	0.026	0.027	0.025	8525557
1735856700	0.02665	0.00405	17.92	0.0245	0.0275	0.02195	13451383
1735683960	0.0226	-0.00226	-9.09	0.021	0.0248	0.021	8600091
1735597740	0.02486	-0.00049	-1.93	0.025	0.026	0.024	10839566
1735338000	0.02535	0.00075	3.05	0.025	0.0278	0.0244	9491266
1735252020	0.0246	-0.0014	-5.38	0.0258	0.0259	0.024	8739411
1735078200	0.026	0.0002	0.78	0.0269	0.02695	0.0242	3682674
1734992400	0.0258	-0.001	-3.73	0.0265	0.027	0.0254999	6565459
1734733200	0.0268	-0.0007	-2.55	0.027	0.0275	0.025	11992866
1734646800	0.0275	-0.00045	-1.61	0.0261	0.0279	0.02441	11243956
1734560940	0.02795	0.00421	17.73	0.0247	0.029	0.024	34794095
1734474360	0.02374	-0.00011	-0.46	0.024	0.0245	0.0225	5707022
1734388140	0.02385	-0.00045	-1.85	0.0243	0.025	0.0229	6196253
1734128940	0.0243	-0.00143	-5.56	0.0259	0.026	0.0235	4155771
1734042480	0.02573	0.00073	2.92	0.025	0.02685	0.0229	4320958
1733955900	0.025	0.0013	5.49	0.0237	0.025	0.022	4964920
1733869200	0.0237	-0.0007	-2.87	0.0242	0.025	0.0222	7009428
1733782800	0.0244	-0.00113	-4.43	0.0254999	0.02675	0.0235	8709824
1733523600	0.02553	0.00183	7.72	0.0237	0.026	0.0235	6700948
1733437500	0.0237	-0.0043	-15.36	0.0283	0.03	0.022	13705012
1733350980	0.028	0.0019	7.28	0.0267	0.03	0.026	14324102
1733264700	0.0261	0.0027	11.54	0.024	0.0263	0.024	16348844
1733178180	0.0234	0.0032	15.84	0.021	0.0248	0.0198	14778079
1732918200	0.0202	-0.0001	-0.49	0.02	0.0204	0.0194	3299991
1732746540	0.0203	-0.0002	-0.98	0.0205	0.0212	0.02	2257938
1732660140	0.0205	0.0005	2.50	0.02	0.021	0.0199	3823610
1732573560	0.02	-0.0002	-0.99	0.0201	0.022	0.0185	6658168
1732314000	0.0202	0.0002	1.00	0.0204	0.021	0.0198	6701706
1732227900	0.02	0.0008001	4.17	0.019	0.0211	0.01795	8044565
1732141740	0.0191999	0.0026999	16.36	0.0159	0.02	0.0143	9312091
1732054800	0.0165	0	0.00	0.0166	0.017	0.015	19257087
1731968640	0.0165	-0.0019	-10.33	0.0184	0.0185	0.0162999	18592531

SunHydrogen (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관