
CBAK Energy Technology Inc (CBAT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0151 | -1.72551708376 | 0.8751 | 0.92 | 0.852 | 184393 | 0.88038008 | CS |
4 | -0.06 | -6.52173913043 | 0.92 | 0.95 | 0.852 | 192186 | 0.89994804 | CS |
12 | -0.1226 | -12.4771015673 | 0.9826 | 1.28 | 0.77 | 588067 | 0.9921708 | CS |
26 | -0.25 | -22.5225225225 | 1.11 | 1.29 | 0.77 | 386281 | 1.01244881 | CS |
52 | -0.17 | -16.5048543689 | 1.03 | 2.08 | 0.77 | 298266 | 1.12299424 | CS |
156 | -0.35 | -28.9256198347 | 1.21 | 2.08 | 0.7402 | 319414 | 1.15743402 | CS |
260 | 0.2 | 30.303030303 | 0.66 | 11.4 | 0.36 | 1841114 | 4.68929094 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 0.86 | -0.0096 | -1.10 | 0.87 | 0.89 | 0.852 | 281325 |
1740094500 | 0.8696 | -0.0194 | -2.18 | 0.88 | 0.8897 | 0.857449 | 151469 |
1740008100 | 0.889 | -0.001 | -0.11 | 0.91 | 0.92 | 0.8707 | 202981 |
1739921700 | 0.89 | 0.0182 | 2.09 | 0.87 | 0.89 | 0.862 | 174197 |
1739576100 | 0.8718 | -0.0259 | -2.89 | 0.8751 | 0.881775 | 0.852 | 208925 |
1739489700 | 0.8977 | -0.0017 | -0.19 | 0.9 | 0.939 | 0.88 | 444518 |
1739403300 | 0.8994 | 0.0118 | 1.33 | 0.884 | 0.91 | 0.874001 | 127334 |
1739316900 | 0.8876 | -0.0099 | -1.10 | 0.9 | 0.9099 | 0.874 | 161824 |
1739230500 | 0.8975 | 0.0141 | 1.60 | 0.89 | 0.9085 | 0.88 | 183790 |
1738971300 | 0.8834 | 0.0014 | 0.16 | 0.8958 | 0.9095 | 0.8813 | 99876 |
1738884900 | 0.882 | -0.028 | -3.08 | 0.9 | 0.9099 | 0.8801 | 159152 |
1738798500 | 0.91 | -0.0134 | -1.45 | 0.8957 | 0.9239 | 0.891301 | 180786 |
1738712100 | 0.9234 | -0.0071 | -0.76 | 0.94 | 0.94 | 0.89 | 127880 |
1738625700 | 0.9305 | -0.0158 | -1.67 | 0.93 | 0.945 | 0.9103 | 157131 |
1738366500 | 0.9463 | 0.0263 | 2.86 | 0.9279 | 0.95 | 0.91 | 313241 |
1738280100 | 0.92 | 0.029 | 3.25 | 0.91 | 0.9279 | 0.89 | 192429 |
1738193700 | 0.891 | -0.009 | -1.00 | 0.9 | 0.91 | 0.87 | 117873 |
1738107300 | 0.9 | 0.0107 | 1.20 | 0.885 | 0.901 | 0.872 | 207933 |
1738020900 | 0.8893 | -0.0009 | -0.10 | 0.881981 | 0.8899 | 0.86 | 222888 |
1737761700 | 0.8902 | -0.037 | -3.99 | 0.92 | 0.92 | 0.88 | 217315 |
1737675300 | 0.9272 | 0 | 0.00 | 0.9272 | 0.9272 | 0.9272 | 0 |
1737588900 | 0.9272 | 0.0098 | 1.07 | 0.9171 | 0.9453 | 0.9086 | 266359 |
1737502500 | 0.9174 | 0.0237 | 2.65 | 0.912 | 0.92 | 0.9 | 241392 |
1737156900 | 0.8937 | -0.0143 | -1.57 | 0.852 | 0.9095 | 0.8507 | 188229 |
1737070500 | 0.908 | -0.0063 | -0.69 | 0.9116 | 0.925999 | 0.861 | 266527 |
1736984100 | 0.9143 | 0.0127 | 1.41 | 0.9 | 0.93 | 0.861 | 307940 |
1736897700 | 0.9016 | -0.0218 | -2.36 | 0.94 | 0.94999 | 0.852 | 383242 |
1736811300 | 0.9234 | -0.0365 | -3.80 | 0.95 | 0.9549 | 0.9 | 453614 |
1736552100 | 0.9599 | -0.0101 | -1.04 | 0.98 | 0.98 | 0.94 | 200806 |
1736379300 | 0.97 | -0.05 | -4.90 | 1.0011 | 1.0076 | 0.925 | 660186 |
1736292900 | 1.02 | -0.02 | -1.92 | 1.04 | 1.05 | 1 | 271495 |
1736206500 | 1.04 | 0.06 | 5.63 | 1.01 | 1.105 | 0.97 | 1163932 |
1735947300 | 0.9846 | -0.0254 | -2.51 | 1.01 | 1.02 | 0.97 | 644766 |
1735860900 | 1.01 | 0.07 | 7.45 | 0.9691 | 1.0399 | 0.9406 | 767514 |
1735688100 | 0.94 | -0.14 | -12.96 | 1.08 | 1.08 | 0.91 | 2206193 |
1735601700 | 1.08 | 0.01 | 0.93 | 1.1095 | 1.28 | 1.05 | 4190282 |
1735342500 | 1.07 | 0.16 | 17.26 | 1.04 | 1.2199 | 1.02 | 10560074 |
1735256100 | 0.9125 | 0.0623 | 7.33 | 0.846 | 0.93 | 0.8401 | 549865 |
1735077840 | 0.8502 | 0.0502 | 6.27 | 0.799 | 0.86 | 0.7813 | 173185 |
1734996900 | 0.8 | 0.02 | 2.56 | 0.77 | 0.8149999 | 0.77 | 306306 |
1734737700 | 0.78 | -0.04 | -4.88 | 0.8179 | 0.829 | 0.78 | 285069 |
1734651300 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8474 | 0.7924 | 211272 |
1734564900 | 0.8 | -0.059 | -6.87 | 0.85 | 0.876399 | 0.799 | 268819 |
1734478500 | 0.859 | 0.0224 | 2.68 | 0.8375 | 0.89 | 0.8309 | 223778 |
1734392100 | 0.8366 | -0.0039 | -0.46 | 0.8405 | 0.85 | 0.8278 | 509612 |
1734132900 | 0.8405 | -0.0494 | -5.55 | 0.88 | 0.881238 | 0.8199999 | 310018 |
1734046500 | 0.8899 | -0.0101 | -1.12 | 0.9 | 0.9135 | 0.87 | 96593 |
1733960100 | 0.9 | 0.021 | 2.39 | 0.9 | 0.92 | 0.8658 | 322282 |
1733873700 | 0.879 | -0.0101 | -1.14 | 0.875 | 0.8799 | 0.85 | 344713 |
1733787300 | 0.8891 | -0.0222 | -2.44 | 0.92 | 0.935 | 0.8891 | 387968 |
1733528100 | 0.9113 | -0.0237 | -2.53 | 0.9327 | 0.9342 | 0.9009 | 155072 |
1733441700 | 0.935 | 0.0106 | 1.15 | 0.91 | 0.98 | 0.91 | 246651 |
1733355300 | 0.9244 | -0.0137 | -1.46 | 0.93 | 0.9475 | 0.9048 | 209891 |
1733268900 | 0.9381 | -0.0216 | -2.25 | 0.94 | 0.96 | 0.91 | 131418 |
1733182500 | 0.9597 | 0.0168 | 1.78 | 0.9399 | 0.972442 | 0.922 | 308803 |
1732917840 | 0.9429 | -0.0091 | -0.96 | 0.9826 | 1.04 | 0.94 | 290204 |
1732750500 | 0.952 | 0.0009 | 0.09 | 0.984253 | 0.99 | 0.952 | 216979 |
1732664100 | 0.9511 | 0.0512 | 5.69 | 0.88 | 0.967 | 0.88 | 219641 |
1732577700 | 0.8999 | 0.01 | 1.12 | 0.8954 | 0.908 | 0.84 | 303145 |
1732318500 | 0.8899 | 0.0205 | 2.36 | 0.8749 | 0.8982 | 0.85 | 231433 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約