Haoxin Holdings Ltd【HXHX】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	0.0517	10.8091156178	0.4783	0.55	0.4536	151986	0.50131643	CS
4	-0.0589	-10.0016980812	0.5889	0.719999	0.324601	1182072	0.47076414	CS
12	-0.1141	-17.7146405838	0.6441	1.03	0.324601	1923554	0.60365044	CS
26	-0.0279	-5.00089621796	0.5579	1.03	0.324601	1816804	0.5661514	CS
52	-0.92	-63.4482758621	1.45	1.8399	0.324601	2362907	0.98478689	CS
156	-2.08	-79.69348659	2.61	2.635	0.324601	1960882	0.99766043	CS
260	-2.08	-79.69348659	2.61	2.635	0.324601	1960882	0.99766043	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
1783636500	0.5499	0.033	6.38	0.477	0.5502	0.477	87444
1783550100	0.5169	0.0069	1.35	0.4606	0.517	0.4606	26922
1783463700	0.51	-0.0063	-1.22	0.5086	0.515	0.495	65822
1783377300	0.5163	0.0315	6.50	0.4695	0.52	0.4687	238671
1783031700	0.4848	-0.0001	-0.02	0.4783	0.4848	0.4536	276528
1782945300	0.4849	0.0349	7.76	0.4376	0.5098	0.410101	646344
1782858900	0.45	0.067	17.49	0.37	0.4692	0.3246009	15974294
1782772500	0.383	-0.0222	-5.48	0.4035	0.4102	0.3814	131819
1782513300	0.4052	-0.0056	-1.36	0.4109	0.425	0.401	73854
1782426900	0.4108	-0.0414	-9.16	0.45	0.45	0.4103	71203
1782340500	0.4522	0.016	3.67	0.4467	0.4806	0.4412	138470
1782254100	0.4362	-0.0104	-2.33	0.4444	0.4637	0.4261	53632
1782167700	0.4466	-0.0092	-2.02	0.4857	0.4857	0.433501	75236
1781822100	0.4558	0.0111	2.50	0.4447	0.489499	0.425	75423
1781735700	0.4447	-0.0611	-12.08	0.5058	0.55	0.43	281301
1781649300	0.5058	-0.044	-8.00	0.524	0.5783	0.4633	395986
1781562900	0.5498	-0.015	-2.66	0.5282	0.55	0.52	174614
1781303700	0.5648	-0.0346	-5.77	0.5979	0.6499	0.513	572994
1781217300	0.5994	-0.2806	-31.89	0.5889	0.7199989	0.5214	2004176
1781130900	0.88	0.3721	73.26	0.5889	1.03	0.56531	34483567
1781044500	0.5079	0.1107	27.87	0.4669	0.6467	0.415	30306677
1780958100	0.3972	-0.0521	-11.60	0.4009	0.6	0.34	6923601
1780698900	0.4493	0.0193	4.49	0.4397	0.65	0.3736	12977926
1780612500	0.43	0.0494	12.98	0.3885	0.445599	0.3885	302265
1780526100	0.3806	-0.039	-9.29	0.42	0.4299	0.3711	162443
1780439700	0.4196	-0.0299	-6.65	0.4495	0.454	0.3812	229564
1780353300	0.4495	-0.0506	-10.12	0.51	0.5299	0.4	306217
1780094100	0.5001	0.0343	7.36	0.4667	0.5199	0.4667	50837
1780007700	0.4658	-0.0242	-4.94	0.4702	0.485	0.4603	18287
1779921300	0.49	0.0147	3.09	0.4665	0.49	0.4653	3565
1779834900	0.4753	-0.0123	-2.52	0.4979	0.4979	0.46	63534
1779489300	0.4876	-0.0103	-2.07	0.483	0.5338	0.4755	53329
1779402900	0.4979	0.033	7.10	0.42	0.522	0.42	526625
1779316500	0.4649	0.02	4.50	0.4451	0.465	0.4451	27250
1779230100	0.4449	-0.015	-3.26	0.423	0.4598	0.423	33192
1779143700	0.4599	0.0102	2.27	0.4497	0.5046	0.4353	18519
1778884500	0.4497	0.0007	0.16	0.45	0.5038	0.4226	61290
1778798100	0.449	0.0191	4.44	0.4281	0.52	0.42	145948
1778711700	0.4299	-0.014	-3.15	0.459	0.468	0.42	75757
1778625300	0.4439	0.0038	0.86	0.426	0.4499	0.415	106601
1778538900	0.4401	-0.0199	-4.33	0.43	0.472901	0.4298	61149
1778279700	0.46	-0.022	-4.56	0.47	0.477	0.45	55653
1778193300	0.482	-0.0277	-5.43	0.47	0.5	0.4512	82404
1778106900	0.5097	0.0097	1.94	0.475	0.5805	0.475	94298
1778020500	0.5	-0.0299	-5.64	0.5	0.5205	0.4901	36351
1777934100	0.5299	-0.0503	-8.67	0.53	0.5601	0.4887	75633
1777674900	0.5802	-0.0106	-1.79	0.560944	0.5802	0.560944	9955
1777588500	0.5908	0.0209	3.67	0.53	0.5908	0.525	54191
1777502100	0.5699	-0.0128	-2.20	0.5802	0.5802	0.5599499	28204
1777415700	0.5827	-0.0165	-2.75	0.5699999	0.5927	0.5008	90474
1777329300	0.5992	-0.0132	-2.16	0.608	0.6185	0.5812	89401
1777070100	0.6124	-0.0131	-2.09	0.6	0.6254999	0.6	78755
1776983700	0.6254999	0.0145999	2.39	0.615	0.6302	0.5999	182079
1776897300	0.6109	-0.0048	-0.78	0.6	0.63	0.6	127100
1776810900	0.6157	-0.0011	-0.18	0.6	0.6998	0.6	167930
1776724500	0.6168	-0.0129	-2.05	0.6	0.6337	0.6	148069
1776465300	0.6297	-0.0203	-3.12	0.6	0.65095	0.6	71091
1776378900	0.65	-0.0072	-1.10	0.6441	0.65	0.631	35583
1776292500	0.6572	-0.0198	-2.92	0.6228	0.66	0.6228	132575
1776206100	0.677	0.0609	9.88	0.61	0.6798999	0.61	413494
1776119700	0.6161	0.0965001	18.57	0.48	0.75	0.4505	8313596
1775860500	0.5195999	-0.019	-3.53	0.52	0.52	0.4921	38661