China Pharma Holdings Inc【CPHI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0796	-9.71205466081	0.8196	0.901	0.71	69909	0.74664279	CS
4	-0.16	-17.7777777778	0.9	1.46	0.6	196733	0.94031493	CS
12	0.1522	25.8931609391	0.5878	1.46	0.3818	301446	0.88680989	CS
26	-1.02	-57.9545454545	1.76	1.88	0.3818	170517	0.92380471	CS
52	-0.91	-55.1515151515	1.65	2.05	0.3818	116088	1.1415881	CS
156	0.38	105.555555556	0.36	2.5977	0.067	747529	0.23274965	CS
260	0.03	4.22535211268	0.71	2.5977	0.063	759589	0.2737985	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044200	0.7154	0.0053	0.75	0.71	0.8524	0.71	167566
1780957800	0.7101	-0.0059	-0.82	0.7351	0.7351	0.7101	27153
1780698600	0.716	-0.106	-12.90	0.8087	0.83	0.7101	76875
1780612200	0.8219999	-0.059	-6.70	0.901	0.901	0.8219999	32034
1780525800	0.881	0.0213	2.48	0.8196	0.883	0.7839	45916
1780439400	0.8597	0.0906	11.78	0.7825	0.8597	0.7823	36148
1780353000	0.7691	-0.0245	-3.09	0.76	0.8199999	0.76	44134
1780093800	0.7936	0.0291	3.81	0.7728	0.811	0.7513	34039
1780007400	0.7645	0.0119	1.58	0.7624	0.8239	0.7512	23144
1779921000	0.7526	-0.0074	-0.97	0.7661	0.788	0.745	43874
1779834600	0.76	0.0003	0.04	0.79	0.8	0.7597	32325
1779489000	0.7597	-0.0022	-0.29	0.7594	0.78	0.6706	32613
1779402600	0.7619	0.0516	7.26	0.721	0.7673	0.6536999	38426
1779316200	0.7103	-0.0071	-0.99	0.7366	0.7726	0.633	59221
1779229800	0.7174	-0.0269	-3.61	0.6261	0.7572	0.626	109971
1779143400	0.7443	-0.2957	-28.43	0.8661	1.02	0.6	993672
1778884200	1.04	-0.2	-16.13	0.99	1.2194	0.99	143072
1778797800	1.24	0.24	24.45	0.8788	1.46	0.8602	951817
1778711400	0.9964	0.1037	11.62	0.9	1.18	0.8	845931
1778625000	0.8927	0.35855	67.13	0.396	0.95	0.3817999	12741370
1778538600	0.53415	0.00415	0.78	0.558	0.558	0.5151	9913
1778279400	0.53	0.00395	0.75	0.5699	0.5699	0.5164	6586
1778193000	0.52605	-0.00135	-0.26	0.515	0.545	0.515	20945
1778106600	0.5274	-0.024784	-4.49	0.5431	0.5556	0.5222	20610
1778020200	0.552184	0.037084	7.20	0.515	0.5699	0.515	15357
1777933800	0.5151	-0.0122	-2.31	0.5203	0.56	0.5031	17910
1777674600	0.5273	-0.0128	-2.37	0.5	0.5689999	0.5	25129
1777588200	0.5401	-0.0098	-1.78	0.528	0.55	0.528	11625
1777501800	0.5499	-0.014	-2.48	0.5127	0.5799	0.5127	7884
1777415400	0.5639	-0.0243	-4.13	0.5516	0.5639	0.5516	3130
1777329000	0.5881999	-0.0411	-6.53	0.5735	0.5919	0.5115	32161
1777069800	0.6293	0.0392	6.64	0.561	0.6293	0.561	32093
1776983400	0.5901	-0.0581	-8.96	0.6518	0.6518	0.5901	22475
1776897000	0.6482	-0.0079	-1.20	0.6415999	0.6649	0.6324999	8802
1776810600	0.6561	-0.0089	-1.34	0.6765	0.6775	0.655051	25106
1776724200	0.665	-0.0036	-0.54	0.6552	0.6686	0.6552	6349
1776465000	0.6686	0.0096	1.46	0.716	0.716	0.6213999	110583
1776378600	0.659	0.01	1.54	0.649	0.672	0.644	58168
1776292200	0.649	0.0315	5.10	0.6234	0.6497	0.5907	9270
1776205800	0.6175	-0.0323	-4.97	0.5927	0.64	0.59	23995
1776119400	0.6498	0.0039	0.60	0.6459	0.65	0.6459	16688
1775860200	0.6459	-0.0091	-1.39	0.6586	0.6586	0.63	6140
1775773800	0.655	0.035	5.65	0.628	0.6574	0.5316999	13292
1775687400	0.62	-0.015	-2.36	0.6533	0.6533	0.5872	35590
1775601000	0.635	0.0235	3.84	0.6149	0.6364	0.6098	41513
1775514600	0.6115	-0.0185	-2.94	0.6375999	0.6619	0.61	20088
1775169000	0.63	-0.01	-1.56	0.646	0.6775	0.6045	27458
1775082600	0.64	0.03	4.92	0.6125	0.64	0.6035	31648
1774996200	0.61	-0.0028	-0.46	0.604	0.61	0.55	19048
1774909800	0.6128	-0.0272	-4.25	0.64	0.64	0.58	45214
1774650600	0.64	0.0099	1.57	0.6049	0.64	0.597	16634
1774564200	0.6301	-0.0097	-1.52	0.6078	0.6398	0.5937	28985
1774477800	0.6398	0.0516001	8.77	0.6176	0.6398	0.5649	26131
1774391400	0.5881999	-0.0388	-6.19	0.6344	0.6344	0.5511	91531
1774305000	0.627	0.087	16.11	0.5669999	0.6299	0.5343	63415
1774045800	0.54	-0.01	-1.82	0.5616	0.6	0.533641	9869
1773959400	0.55	-0.0261	-4.53	0.5392	0.63	0.5392	22742
1773873000	0.5760999	-0.0345	-5.65	0.5878	0.6193	0.561801	21134
1773786600	0.6106	-0.0094	-1.52	0.63	0.64	0.5756	25675
1773700200	0.62	0.0177001	2.94	0.6066	0.64	0.6066	34993
1773441000	0.6022999	-0.0316	-4.99	0.6361	0.6361	0.5614	24931
1773354600	0.6339	0.017683	2.87	0.62	0.65	0.62	10191
1773268200	0.616217	0	0.00	0.62	0.62	0.616217	32429
1773181800	0.616217	0.017317	2.89	0.5989	0.616217	0.55	34684