LakeShore Biopharma Company Ltd (LSBPW)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1729204500 | 0.069 | 0 | 0.00 | 0.0385 | 0.069 | 0.0385 | 1 |
1729118100 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
1729031700 | 0.069 | 0.002 | 2.99 | 0.069 | 0.069 | 0.069 | 200 |
1728945300 | 0.067 | -0.0027 | -3.87 | 0.0351 | 0.067 | 0.0351 | 219 |
1728686100 | 0.0697 | 0 | 0.00 | 0.0697 | 0.0697 | 0.0697 | 3 |
1728599700 | 0.0697 | -0.0002 | -0.29 | 0.0511 | 0.0697 | 0.0414 | 2956 |
1728513300 | 0.0699 | 0.0029 | 4.33 | 0.0693 | 0.07 | 0.05 | 4500 |
1728426900 | 0.067 | -0.007 | -9.46 | 0.067 | 0.067 | 0.067 | 207 |
1728340500 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 198 |
1728081300 | 0.074 | 0.0079 | 11.95 | 0.0661 | 0.074 | 0.066 | 4650 |
1727994900 | 0.0661 | 0 | 0.00 | 0.0661 | 0.0661 | 0.0661 | 0 |
1727908500 | 0.0661 | 0 | 0.00 | 0.0661 | 0.0661 | 0.0661 | 0 |
1727822100 | 0.0661 | 0 | 0.00 | 0.0661 | 0.0661 | 0.0661 | 0 |
1727735700 | 0.0661 | 0.006 | 9.98 | 0.0661 | 0.0727 | 0.0661 | 11350 |
1727476500 | 0.0601 | -0.0097 | -13.90 | 0.06 | 0.0748989 | 0.0444 | 90770 |
1727390100 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
1727303700 | 0.0698 | 0.0169 | 31.95 | 0.055 | 0.0699 | 0.05 | 35166 |
1727217300 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
1727130900 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
1726871700 | 0.0529 | 0.0009 | 1.73 | 0.0529 | 0.0529 | 0.0529 | 2243 |
1726785300 | 0.052 | -0.017 | -24.64 | 0.069 | 0.0698 | 0.0507 | 25934 |
1726698900 | 0.069 | 0.004979 | 7.78 | 0.045 | 0.0698 | 0.045 | 2465 |
1726612500 | 0.064021 | 0.005021 | 8.51 | 0.0592 | 0.074799 | 0.0592 | 84872 |
1726526100 | 0.059 | 0.0125 | 26.88 | 0.0463999 | 0.0597 | 0.0459 | 80357 |
1726266900 | 0.0465 | -0.0003 | -0.64 | 0.0468 | 0.05 | 0.0429999 | 36771 |
1726180500 | 0.0468 | -0.0086 | -15.52 | 0.069 | 0.069 | 0.0396 | 107101 |
1726094100 | 0.0554 | -0.0093 | -14.37 | 0.078 | 0.078 | 0.04 | 2940 |
1726007700 | 0.0646999 | -4.8E-5 | -0.07 | 0.0641999 | 0.0648 | 0.0641999 | 514 |
1725921300 | 0.064748 | 0 | 0.00 | 0.064748 | 0.064748 | 0.064748 | 0 |
1725662100 | 0.064748 | 0 | 0.00 | 0.064748 | 0.064748 | 0.064748 | 0 |
1725575700 | 0.064748 | 0 | 0.00 | 0.064748 | 0.064748 | 0.064748 | 50 |
1725489300 | 0.064748 | -0.004252 | -6.16 | 0.0646999 | 0.064748 | 0.06 | 434 |
1725402900 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
1725057300 | 0.069 | 0 | 0.00 | 0.0684 | 0.069 | 0.0684 | 4300 |
1724970900 | 0.069 | 0.009 | 15.00 | 0.037 | 0.069 | 0.037 | 172 |
1724884500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1724798100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1724711700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1724452500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 400 |
1724366100 | 0.06 | 0 | 0.00 | 0.0684 | 0.069 | 0.0403 | 3750 |
1724279700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1724193300 | 0.06 | -0.0021 | -3.38 | 0.0568 | 0.0696 | 0.0568 | 7894 |
1724106900 | 0.0621 | 0.0022 | 3.67 | 0.0406 | 0.063 | 0.0406 | 2916 |
1723847700 | 0.0599 | -0.01 | -14.31 | 0.0402 | 0.0693 | 0.0402 | 18800 |
1723761300 | 0.0699 | 0.0169 | 31.89 | 0.074 | 0.074 | 0.04 | 49737 |
1723674900 | 0.053 | -0.0124 | -18.96 | 0.0452 | 0.0738999 | 0.0452 | 18833 |
1723588500 | 0.0654 | -0.0122 | -15.72 | 0.0704449 | 0.0769 | 0.032 | 37972 |
1723502100 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
1723242900 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
1723156500 | 0.0776 | 0.0007 | 0.91 | 0.0771 | 0.0776 | 0.077 | 206 |
1723070100 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
1722983700 | 0.0769 | 0.0309 | 67.17 | 0.0769 | 0.0769 | 0.0769 | 1000 |
1722897300 | 0.046 | -0.008423 | -15.48 | 0.0455 | 0.046 | 0.0455 | 642 |
1722638100 | 0.054423 | -0.023377 | -30.05 | 0.0545 | 0.0545 | 0.0501 | 326 |
1722551700 | 0.0777999 | 0.0001 | 0.13 | 0.0455 | 0.0777999 | 0.0455 | 5145 |
1722465300 | 0.0777 | -0.0003 | -0.38 | 0.0771 | 0.0777 | 0.05 | 4222 |
1722378900 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
1722292500 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
1722033300 | 0.078 | 1.0E-6 | 0.00 | 0.046 | 0.078 | 0.046 | 2262 |
1721946900 | 0.077999 | -0.000601 | -0.76 | 0.077999 | 0.077999 | 0.077999 | 2000 |
1721860500 | 0.0786 | 0 | 0.00 | 0.0786 | 0.0786 | 0.0786 | 0 |
1721774100 | 0.0786 | 0 | 0.00 | 0.0786 | 0.0786 | 0.0786 | 0 |
1721687700 | 0.0786 | 0 | 0.00 | 0.0786 | 0.0786 | 0.0786 | 0 |
1721428500 | 0.0786 | 0 | 0.00 | 0.0796 | 0.0796 | 0.07 | 2457 |
1721342100 | 0.0786 | 0.0334 | 73.89 | 0.0786 | 0.0786 | 0.0786 | 598 |
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