Cheche Group Inc【CCG】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	-0.0811	-16.8607068607	0.481	0.4999	0.3749	96050	0.43591764	CS
4	-0.2105	-34.4855832241	0.6104	0.68	0.3749	175299	0.51592497	CS
12	-0.3895	-49.341271852	0.7894	0.95	0.3749	121931	0.64032075	CS
26	-0.5411	-57.5026567481	0.941	0.9599	0.3749	98688	0.71227505	CS
52	-0.3646	-47.6913015043	0.7645	1.54	0.3749	179770	0.98204996	CS
156	-11.0801	-96.5165505226	11.48	200	0.3749	319888	2.38116123	CS
260	-11.0801	-96.5165505226	11.48	200	0.3749	319888	2.38116123	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	0.396	-0.014	-3.41	0.4174	0.45	0.3929	90477
1781735700	0.4099999	0.0294999	7.75	0.3847999	0.425	0.3847999	88233
1781649300	0.3805	-0.0435	-10.26	0.44	0.44	0.3749	119796
1781562900	0.424	-0.041	-8.82	0.465	0.4833	0.424	51054
1781303700	0.465	-0.024	-4.91	0.48	0.495	0.46	91922
1781217300	0.489	0.012	2.52	0.481	0.4999	0.477	129247
1781130900	0.477	0.0027	0.57	0.5	0.512	0.4702	215023
1781044500	0.4743	-0.0357	-7.00	0.5167	0.611399	0.4743	223022
1780958100	0.51	0.01	2.00	0.5112	0.54775	0.4736	481699
1780698900	0.5	-0.035	-6.54	0.519	0.5555	0.5	91654
1780612500	0.535	0.0315001	6.26	0.5	0.5508	0.49	218848
1780526100	0.5034999	-0.0412	-7.56	0.539	0.54505	0.49	211167
1780439700	0.5447	-0.0238	-4.19	0.5718	0.6	0.5374	229276
1780353300	0.5685	-0.0515	-8.31	0.6014	0.6598	0.5685	112767
1780094100	0.62	0.0699	12.71	0.5669999	0.68	0.5669999	312821
1780007700	0.5501	0.0449	8.89	0.5105	0.5853	0.5052	190034
1779921300	0.5052	-0.022	-4.17	0.5114	0.527	0.4986	53950
1779834900	0.5272	-0.0063	-1.18	0.53	0.5534	0.495	421864
1779489300	0.5335	-0.0365	-6.40	0.5879	0.5998	0.5334	46320
1779402900	0.5699999	-0.044	-7.17	0.6104	0.6299	0.5699999	41982
1779316500	0.614	0.0122	2.03	0.614	0.628	0.57955	73441
1779230100	0.6018	-0.0182	-2.94	0.6392	0.670295	0.5985	58528
1779143700	0.62	-0.0201	-3.14	0.6355	0.6898	0.613745	30620
1778884500	0.6401	-0.0349	-5.17	0.6722	0.674899	0.64	102471
1778798100	0.675	-0.0072	-1.06	0.6909999	0.716099	0.653	50105
1778711700	0.6822	-0.002	-0.29	0.6854	0.75	0.66	57389
1778625300	0.6842	0.0082	1.21	0.6468	0.7337	0.6468	73971
1778538900	0.676	0.0062001	0.93	0.678	0.6999	0.6602	53069
1778279700	0.6697999	0.0028999	0.43	0.7024	0.73	0.66	37132
1778193300	0.6669	-0.0232	-3.36	0.690501	0.690501	0.6669	29073
1778106900	0.6901	0.0248	3.73	0.6744	0.703	0.6529	60516
1778020500	0.6653	0.0053	0.80	0.68	0.7337	0.6621	59767
1777934100	0.66	-0.05	-7.04	0.71	0.71	0.66	217525
1777674900	0.71	0.0292	4.29	0.6843	0.7589	0.6843	29920
1777588500	0.6808	0.0170001	2.56	0.6637999	0.715	0.6637999	52547
1777502100	0.6637999	-0.0349	-4.99	0.6949999	0.72	0.66	72757
1777415700	0.6987	-0.0102	-1.44	0.6949999	0.71	0.6823	32452
1777329300	0.7089	-0.0081	-1.13	0.7191999	0.73	0.685	103563
1777070100	0.717	0.0061	0.86	0.7083	0.7205	0.7	62447
1776983700	0.7109	0.0004	0.06	0.7112	0.721	0.6801	59023
1776897300	0.7105	0.0171	2.47	0.6879999	0.721	0.6725	92243
1776810900	0.6934	-0.0217	-3.03	0.7105	0.7418	0.6906	29363
1776724500	0.7151	-0.0049	-0.68	0.734	0.7999	0.7034	135919
1776465300	0.72	0.0289	4.18	0.6907	0.7398	0.66	215054
1776378900	0.6911	-0.0085	-1.21	0.7	0.7075	0.6849499	151952
1776292500	0.6996	-0.0204	-2.83	0.725	0.7275	0.681	202915
1776206100	0.72	-0.006	-0.83	0.735	0.75	0.72	82059
1776119700	0.726	-0.0439	-5.70	0.7743	0.7744	0.7258	71593
1775860500	0.7699	-0.0426	-5.24	0.805	0.80615	0.76	57105
1775774100	0.8125	-0.0146	-1.77	0.812	0.8361	0.8	31205
1775687700	0.8270999	-0.0393	-4.54	0.86	0.89	0.8265	81313
1775601300	0.8664	-0.0324	-3.60	0.888	0.8983	0.842	77236
1775514900	0.8988	0.0087	0.98	0.8843	0.912	0.88	83413
1775169300	0.8901	0.0151	1.73	0.89	0.91135	0.86	267609
1775082900	0.875	-0.009	-1.02	0.8963	0.925	0.875	151430
1774996500	0.884	0.0219	2.54	0.899	0.9309	0.8559	148465
1774910100	0.8621	0.0961	12.55	0.7625	0.95	0.7506	362383
1774650900	0.766	0.021	2.82	0.7511	0.7875	0.7511	117119
1774564500	0.745	-0.0376	-4.80	0.7894	0.79	0.745	66608
1774478100	0.7826	-0.0029	-0.37	0.7825	0.8	0.7668	68615
1774391700	0.7855	0.016	2.08	0.761	0.7975	0.75	160300
1774305300	0.7695	0.0045	0.59	0.7707	0.7798	0.7598	46538
1774046100	0.765	-0.0144	-1.85	0.7835	0.7982	0.7605	62903