CBAK Energy Technology Ltd【CBAT】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	-0.0838	-12.622382889	0.6639	0.72	0.5801	201861	0.66429582	CS
4	-0.2199	-27.4875	0.8	0.8221	0.5801	163758	0.70278358	CS
12	-0.2375	-29.0484344423	0.8176	0.89	0.5801	118256	0.76015977	CS
26	-0.2599	-30.9404761905	0.84	1.0698	0.5801	141655	0.85875862	CS
52	-0.5699	-49.5565217391	1.15	1.24	0.5801	190764	0.94906169	CS
156	-0.6499	-52.837398374	1.23	2.08	0.567	219044	1.03497824	CS
260	-4.2599	-88.0144628099	4.84	4.91	0.567	461608	1.75693411	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	0.5815	-0.0186	-3.10	0.592	0.6002	0.55	183704
1782513300	0.6001	-0.0311	-4.93	0.62	0.664899	0.6001	102569
1782426900	0.6312	-0.0833	-11.66	0.6931	0.6931	0.63	153550
1782340500	0.7145	0.0665	10.26	0.6286	0.72	0.6286	383807
1782254100	0.648	0.0068	1.06	0.6241	0.6899999	0.622	136585
1782167700	0.6412	-0.0423	-6.19	0.6639	0.6749	0.6412	232795
1781822100	0.6835	0.0154	2.31	0.66	0.7	0.66	193114
1781735700	0.6681	-0.007	-1.04	0.67	0.6899999	0.66	90389
1781649300	0.6751	-0.0129	-1.88	0.6814	0.7	0.67	88238
1781562900	0.6879999	-0.0102	-1.46	0.6905	0.7395	0.6741	174556
1781303700	0.6982	-0.0251	-3.47	0.72	0.7331	0.6812	187150
1781217300	0.7233	-0.0169	-2.28	0.74	0.755699	0.717064	188255
1781130900	0.7402	0.0132	1.82	0.71	0.77	0.71	184266
1781044500	0.727	-0.0056	-0.76	0.749	0.75	0.7122	223760
1780958100	0.7326	0.0126	1.75	0.7543	0.75495	0.72	211491
1780698900	0.72	-0.0305	-4.06	0.7501	0.7511	0.7122	183126
1780612500	0.7504999	-0.0195	-2.53	0.77	0.799999	0.745	127908
1780526100	0.77	-0.0216	-2.73	0.79	0.79255	0.7577	100025
1780439700	0.7916	0.002	0.25	0.79	0.8129	0.785	59233
1780353300	0.7896	-0.0104	-1.30	0.8	0.8221	0.785	90585
1780094100	0.8	-0.0172	-2.10	0.8162	0.8397	0.795	88856
1780007700	0.8172	-0.0228	-2.71	0.8394	0.84	0.8161	70223
1779921300	0.84	-0.046	-5.19	0.87	0.87	0.8199999	144037
1779834900	0.886	0.136	18.13	0.75	0.89	0.7447	558835
1779489300	0.75	0.0065	0.87	0.735	0.77	0.7318	186946
1779402900	0.7435	0.0181	2.50	0.7413	0.762947	0.73	63724
1779316500	0.7254	-0.0046	-0.63	0.7243	0.75	0.719	44736
1779230100	0.73	-0.0061	-0.83	0.7671	0.7671	0.702	58138
1779143700	0.7361	-0.047	-6.00	0.7761	0.78	0.7206	287585
1778884500	0.7831	-0.004	-0.51	0.7871	0.7899	0.78	50592
1778798100	0.7871	-0.0065	-0.82	0.7939	0.7939	0.7871	48027
1778711700	0.7936	0.0085	1.08	0.79	0.7991	0.79	55514
1778625300	0.7851	0	0.00	0.7979	0.8033	0.785	162494
1778538900	0.7851	-0.0049	-0.62	0.7979	0.7979	0.785	76658
1778279700	0.79	0.0048	0.61	0.7852	0.8058999	0.785	43719
1778193300	0.7852	-0.005	-0.63	0.78	0.7902	0.7781	64854
1778106900	0.7902	-0.004	-0.50	0.81	0.81	0.7901	54860
1778020500	0.7942	0.0014001	0.18	0.792	0.806	0.792	31806
1777934100	0.7927999	-0.0076	-0.95	0.81	0.8196	0.79	53733
1777674900	0.8004	-0.0101	-1.25	0.83	0.83	0.791	73639
1777588500	0.8105	0.0385	4.99	0.7969	0.83	0.7811	41991
1777502100	0.772	-0.0408	-5.02	0.81	0.8334	0.772	146236
1777415700	0.8128	-0.0072	-0.88	0.8202	0.84	0.808	97736
1777329300	0.8199999	-0.005	-0.61	0.8226	0.85	0.8102	123992
1777070100	0.825	0.0100001	1.23	0.81	0.8299	0.808	59230
1776983700	0.8149999	0	0.00	0.8324	0.8324	0.8098999	82557
1776897300	0.8149999	-0.015	-1.81	0.83	0.8394	0.81	142070
1776810900	0.83	-0.0026	-0.31	0.84	0.8501	0.83	112450
1776724500	0.8326	0.0123	1.50	0.8286	0.84	0.8204	61945
1776465300	0.8203	0.0068	0.84	0.8135	0.84	0.8135	107955
1776378900	0.8135	-0.001	-0.12	0.812	0.8199999	0.81	96085
1776292500	0.8145	-0.0036	-0.44	0.8199999	0.8199999	0.8101	58795
1776206100	0.8181	0.008	0.99	0.8199999	0.8304	0.8149999	142816
1776119700	0.8101	-0.0049	-0.60	0.8149999	0.8249	0.81	73925
1775860500	0.8149999	-0.0052	-0.63	0.8151	0.8256	0.8149999	34083
1775774100	0.8202	0.0077	0.95	0.8149999	0.83	0.8101	69730
1775687700	0.8125	0.0015	0.18	0.8361	0.8361	0.812	22183
1775601300	0.811	-0.0001	-0.01	0.8179999	0.8275	0.811	24500
1775514900	0.8111	-0.0065	-0.80	0.8176	0.84	0.8111	30163
1775169300	0.8176	-0.0145	-1.74	0.81	0.83	0.81	20997
1775082900	0.8320999	0.005	0.60	0.81	0.85	0.81	28553
1774996500	0.8270999	0.0357999	4.52	0.8056	0.833	0.7913	35124
1774910100	0.7913	-0.0237	-2.91	0.8071	0.8355	0.7913	230150