LZ Technology Holdings Ltd【LZMH】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	0.2685	23.9732142857	1.12	1.9899	1.03	2470442	1.30387541	CS
4	1.3068	1599.51040392	0.0817	1.9899	0.0536	7245843	0.21228353	CS
12	0.1285	10.1984126984	1.26	1.9899	0.0536	9093885	0.17031857	CS
26	-0.2515	-15.3353658537	1.64	1.9899	0.0536	4338658	0.19439881	CS
52	-16.6115	-92.2861111111	18	27.1663	0.0536	2391844	0.84461054	CS
156	-4.0815	-74.6160877514	5.47	31.7842	0.0536	1973216	1.49012581	CS
260	-4.0815	-74.6160877514	5.47	31.7842	0.0536	1973216	1.49012581	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
1781303700	1.4	-0.1	-6.67	1.55	1.62	1.4	171421
1781217300	1.5	0	0.00	1.49	1.5427	1.4499	54103
1781130900	1.5	0.01	0.67	1.45	1.61	1.34	193140
1781044500	1.49	0.22	17.32	1.6	1.75	1.28	1707941
1780958100	1.27	0.16	14.41	1.1299999	1.9899	1.12	10308424
1780698900	1.11	0.01	0.91	1.12	1.1399999	1.03	88604
1780612500	1.1	0.01	0.92	1.1299999	1.1299999	1.08	69418
1780526100	1.09	-0.14	-11.38	1.22	1.24	1.08	117570
1780439700	1.23	0	0.00	1.26	1.26	1.19	99387
1780353300	1.23	-0.05	-3.91	1.23	1.34	1.19	122420
1780094100	1.28	0	0.00	1.27	1.32	1.1901	84009
1780007700	1.28	0.1	8.47	1.18	1.3	1.15	60786
1779921300	1.18	-0.03	-2.48	1.18	1.25	1.18	47475
1779834900	1.21	-0.18	-12.95	1.2	1.3	1.1014	120148
1779489300	1.3899999	0.09	6.92	1.26	1.45	1.18	228731
1779402900	1.3	0.04	2.85	1.3	1.32	1.22	141017
1779316500	1.264	-0.38	-22.93	1.1379999	1.3439999	1.072	400414
1779230100	1.64	-0.02	-1.09	1.5179999	1.642	1.5179999	104155
1779143700	1.658	-0.35	-17.51	1.7799999	1.79	1.542	352737
1778884500	2.01	0.33	19.36	1.6339999	3.1919999	1.56	5220118
1778798100	1.684	-0.11	-6.34	1.816	1.838	1.684	47611
1778711700	1.798	0.01	0.45	1.736	1.854	1.6	99840
1778625300	1.79	-0.15	-7.73	1.8	1.888	1.75	68947
1778538900	1.94	0.02	1.25	1.93	1.974	1.852	104161
1778279700	1.916	0	0.10	1.84	1.938	1.824	89422
1778193300	1.914	-0.11	-5.25	2.04	2.04	1.894	219940
1778106900	2.02	-0.11	-5.16	1.872	2.042	1.866	321831
1778020500	2.13	0.12	5.97	1.934	2.26	1.824	1075755
1777934100	2.01	-0.13	-6.16	1.96	2.048	1.77728	197547
1777674900	2.142	0.07	3.18	1.968	2.142	1.928	128512
1777588500	2.076	-0.06	-2.99	1.958	2.164	1.832	162111
1777502100	2.14	0.14	7.00	2.1	2.1629999	1.768	186504
1777415700	2	-0.01	-0.70	1.8	2.01	1.702	300569
1777329300	2.0139999	-0.44	-17.80	2.272	2.272	1.922	359961
1777070100	2.45	-0.01	-0.24	2.4699999	2.77	2.2159999	2921297
1776983700	2.456	0.13	5.59	2.142	2.49	2.0502	534704
1776897300	2.326	-0.31	-11.83	2.38	2.394	2.1759999	627935
1776810900	2.638	-0.46	-14.90	3.106	3.1719999	2.342	1403601
1776724500	3.1	-0.37	-10.71	4.073	4.24	3	6958061
1776465300	3.472	-18.33	-84.07	23.799999	30.8	3.396	3441400
1776378900	21.8	-0.4	-1.80	21.2	25.4	21.2	23474
1776292500	22.2	-1.6	-6.72	24.6	25.398	21.4	11209
1776206100	23.799999	-1	-4.03	24.8	26.2	22.798	24198
1776119700	24.8	0.2	0.81	24.8	26.4	23.2	5891
1775860500	24.6	-4	-13.99	28.799999	31.4	24.6	16358
1775774100	28.599999	-0.2	-0.69	28.599999	33	25.8	11821
1775687700	28.799999	-3.2	-10.00	31	32.246	26.08	11235
1775601300	32	-2.2	-6.43	32.4	34.986	27.156	22440
1775514900	34.2	7.2	26.67	26.8	36.564	23.599999	22027
1775169300	27	-1.6	-5.59	28.2	29.6	26.7	11157
1775082900	28.599999	-0.4	-1.38	28.599999	31.836	26.96	9081
1774996500	29	-1	-3.33	30.4	31.4	27	12194
1774910100	30	-1	-3.22	30.6	33.403999	29.2	10654
1774650900	30.998	-0	-0.01	29.2	33.195999	29.2	8194
1774564500	31	5.6	22.05	25.2	31.8	25	18936
1774478100	25.4	0	0.00	25.4	26.8	24.8	4753
1774391700	25.4	0.2	0.79	25	28.2	24.6	4672
1774305300	25.2	-0.2	-0.79	25.2	27	25.012	5897
1774046100	25.4	0.2	0.79	25.2	26.65	24.202	5346
1773959700	25.2	0	0.00	25.4	29	25.2	3152
1773873300	25.2	-0.6	-2.33	25.8	28.4	25.2	4100
1773786900	25.8	0.4	1.57	25.2	26.462	25	1331
1773700500	25.4	-0.73	-2.78	26	26.528	25.4	1970
1773441300	26.126	0.53	2.05	25.6	26.6	25.2	2627