Cloopen Group Holding Limited (CE)【RAASY】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Cloopen Group Holding Limited (CE) (RAASY)
Cloopen Group Holding Limited (CE) (RAASY) 과거

Cloopen Group Holding Limited (CE) (RAASY)

0.50

0.00

(0.00%)

마감 05 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.43	614.285714286	0.07	0.5	0.05	8833	0.46190988	DR
4	0.44	733.333333333	0.06	0.6	0.015	3615	0.42321368	DR
12	0.48	2400	0.02	0.75	0.015	8369	0.42786172	DR
26	0.499	49900	0.001	0.88	0.0001	6324	0.37410152	DR
52	0.499999	49999900	1.0E-6	1	1.0E-6	6010	0.27700819	DR
156	0.4	400	0.1	1.25	1.0E-6	5993	0.36103478	DR
260	0.4	400	0.1	1.25	1.0E-6	5993	0.36103478	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730496420	0.5	0	0.00	0.49995	0.5	0.49995	12262
1730409780	0.5	0.45	900.00	0.5	0.5	0.5	27981
1730323500	0.05	-0.0375	-42.86	0.05	0.05	0.05	1532
1730237280	0.0875	0.0075	9.37	0.07	0.0875	0.07	1460
1730150880	0.08	0.015	23.08	0.07	0.08	0.07	930
1729891500	0.065	0.005	8.33	0.065	0.065	0.065	713
1729805340	0.06	0	0.00	0.06	0.06	0.06	0
1729718940	0.06	0.01	20.00	0.06	0.06	0.06	211
1729632300	0.05	-0.02	-28.57	0.05	0.055	0.05	1299
1729545600	0.07	0	0.00	0.07	0.07	0.07	0
1729286400	0.07	0.0075	12.00	0.0625	0.07	0.0625	626
1729200000	0.0625	0.0025	4.17	0.06	0.0625	0.05	788
1729113960	0.06	0	0.00	0.06	0.06	0.06	203
1729027620	0.06	0	0.00	0.06	0.06	0.06	0
1728941220	0.06	-0.54	-90.00	0.06	0.06	0.06	1118
1728681900	0.6	0.585	3,900.00	0.6	0.6	0.6	6066
1728595560	0.015	-0.0455	-75.21	0.0605	0.0605	0.015	408
1728508980	0.0605	0	0.00	0.0605	0.0605	0.0605	0
1728422580	0.0605	0.0005	0.83	0.0605	0.0605	0.0605	783
1728336000	0.06	0.01	20.00	0.06	0.06	0.06	1456
1728077220	0.05	-0.7	-93.33	0.05	0.05	0.05	3834
1727990400	0.75	0	0.00	0.75	0.75	0.75	0
1727904000	0.75	0	0.00	0.75	0.75	0.75	0
1727817600	0.75	0	0.00	0.75	0.75	0.75	0
1727731200	0.75	0	0.00	0.75	0.75	0.75	0
1727472000	0.75	0	0.00	0.75	0.75	0.75	1092
1727386200	0.75	0.05	7.14	0.75	0.75	0.75	31756
1727299200	0.7	0	0.00	0.7	0.7	0.7	1741
1727212800	0.7	0	0.00	0.7	0.7	0.7	3533
1727126400	0.7	0	0.00	0.7	0.7	0.7	0
1726867200	0.7	0	0.00	0.7	0.7	0.7	5055
1726781220	0.7	0.6795	3,314.63	0.7	0.7	0.7	15973
1726694460	0.0205	-0.6795	-97.07	0.0205	0.0205	0.0205	148
1726608240	0.7	0	0.00	0.7	0.7	0.7	1189
1726521720	0.7	0.05	7.69	0.6899999	0.7	0.6899999	17537
1726262940	0.65	0	0.00	0.65	0.65	0.65	4711
1726176540	0.65	0	0.00	0.65	0.65	0.65	0
1726090140	0.65	0.05	8.33	0.6	0.65	0.6	7518
1726003500	0.6	0	0.00	0.02	0.6	0.02	6278
1725917160	0.6	0.05	9.09	0.6	0.6	0.6	19725
1725658020	0.55	0.05	10.00	0.5	0.55	0.5	17549
1725571440	0.5	0	0.00	0.5	0.5	0.5	0
1725485040	0.5	0	0.00	0.5	0.5	0.5	1745
1725398880	0.5	0.1	25.00	0.5	0.5	0.5	19923
1725053340	0.4	0.1	33.33	0.4	0.4	0.4	7853
1724966400	0.3	0.28	1,400.00	0.3	0.3	0.3	3373
1724880360	0.02	-0.38	-95.00	0.445	0.55	0.02	51717
1724794080	0.4	0.2	100.00	0.3	0.4	0.3	54873
1724707740	0.2	0.18	900.00	0.02	0.2	0.02	26993
1724448480	0.02	0	0.00	0.02	0.02	0.02	273
1724361600	0.02	0	0.00	0.02	0.02	0.02	0
1724275200	0.02	0	0.00	0.02	0.02	0.02	0
1724188800	0.02	-0.125	-86.21	0.02	0.02	0.02	760
1724102460	0.145	0	0.00	0.145	0.145	0.145	0
1723843260	0.145	0	0.00	0.145	0.145	0.145	0
1723756860	0.145	0.125	625.00	0.145	0.145	0.145	172
1723670820	0.02	0	0.00	0.02	0.02	0.02	4568
1723584360	0.02	0	0.00	0.02	0.02	0.02	159
1723497900	0.02	-0.00935	-31.86	0.02	0.02	0.02	333
1723238400	0.02935	0.0006	2.09	0.02935	0.02935	0.02935	168
1723152000	0.02875	0.00875	43.75	0.025	0.02875	0.025	403
1723066200	0.02	0	0.00	0.02	0.02	0.02	0
1722979800	0.02	0.01455	266.97	0.02	0.02	0.02	499
1722893340	0.00545	0.00495	990.00	0.0005	0.00545	0.0005	879

International Paper

BlackRock Municipal Inco...

Big Tree Carbon

BlackRock Investment Man...

Maxcom Telecomunicacione... (CE)

Regional Brands (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관