Primega Group Holdings Ltd (PGHL)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.6 | -31.4285714286 | 21 | 22.5 | 10 | 183855 | 15.22097836 | CS |
4 | 2.9 | 25.2173913043 | 11.5 | 22.5 | 8.49 | 133427 | 14.42635501 | CS |
12 | 8.94 | 163.736263736 | 5.46 | 22.5 | 5.25 | 155529 | 13.33487989 | CS |
26 | 8.8 | 157.142857143 | 5.6 | 22.5 | 3.6 | 216883 | 9.62473012 | CS |
52 | 8.8 | 157.142857143 | 5.6 | 22.5 | 3.6 | 216883 | 9.62473012 | CS |
156 | 8.8 | 157.142857143 | 5.6 | 22.5 | 3.6 | 216883 | 9.62473012 | CS |
260 | 8.8 | 157.142857143 | 5.6 | 22.5 | 3.6 | 216883 | 9.62473012 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730500500 | 14.4 | 0.06 | 0.42 | 14.48 | 14.65 | 13.225 | 56057 |
1730414100 | 14.34 | 0.34 | 2.43 | 14 | 14.86 | 11.5505 | 119610 |
1730327700 | 14 | 0.2 | 1.45 | 13 | 14.86 | 12.77 | 137509 |
1730241300 | 13.8 | -5.3 | -27.75 | 15.45 | 16.75 | 10 | 339816 |
1730154900 | 19.1 | -1.54 | -7.46 | 22.2 | 22.38 | 18.47 | 188880 |
1729895700 | 20.64 | 2.83 | 15.89 | 18 | 20.88 | 17.4 | 236240 |
1729809300 | 17.81 | -0.24 | -1.33 | 17.8 | 18.3 | 17.3 | 78591 |
1729722900 | 18.05 | 1.07 | 6.30 | 16.81 | 18.36 | 16.6 | 177669 |
1729636500 | 16.98 | 0.24 | 1.43 | 17.245 | 18 | 15.5 | 128551 |
1729550100 | 16.739999 | 1.05 | 6.69 | 15.69 | 17.73 | 15.6412 | 120229 |
1729290900 | 15.69 | 3.16 | 25.22 | 12.7 | 15.7 | 12.7 | 96547 |
1729204500 | 12.53 | 0.53 | 4.42 | 12.02 | 12.99 | 11.85 | 69777 |
1729118100 | 12 | 0.29 | 2.48 | 12.14 | 12.67 | 11 | 64897 |
1729031700 | 11.71 | 2.11 | 21.98 | 9.6 | 11.95 | 9.6 | 131037 |
1728945300 | 9.6 | 0.52 | 5.73 | 9.3 | 10.49 | 9.07 | 98031 |
1728686100 | 9.08 | 0.17 | 1.91 | 8.8 | 10.096 | 8.68 | 127328 |
1728599700 | 8.91 | -0.33 | -3.57 | 8.99 | 9.49 | 8.51 | 75507 |
1728513300 | 9.24 | 0.25 | 2.78 | 9.31 | 9.976 | 8.49 | 138264 |
1728426900 | 8.99 | -1.51 | -14.38 | 10.86 | 11.15 | 8.78 | 110290 |
1728340500 | 10.5 | -1.49 | -12.43 | 11.56 | 11.63 | 10.27 | 69521 |
1728081300 | 11.9899 | -0.46 | -3.70 | 12.48 | 13.1038 | 11.0508 | 140003 |
1727994900 | 12.45 | -1.01 | -7.50 | 15 | 15.75 | 11.48 | 155033 |
1727908500 | 13.46 | -1.62 | -10.74 | 14.85 | 15.02 | 13.3246 | 86155 |
1727822100 | 15.08 | -0.65 | -4.13 | 16.21 | 16.489999 | 14.62 | 104927 |
1727735520 | 15.73 | -2.82 | -15.20 | 17.26 | 17.535 | 15.5 | 95452 |
1727476500 | 18.55 | 3.16 | 20.53 | 15.47 | 20 | 14.55 | 181541 |
1727390100 | 15.39 | -0.88 | -5.41 | 16.55 | 17.9 | 14.1455 | 131955 |
1727303700 | 16.27 | -2.14 | -11.62 | 18.59 | 18.59 | 16.01 | 106916 |
1727217300 | 18.41 | 1.12 | 6.48 | 17.21 | 19.9 | 17.2 | 198462 |
1727130900 | 17.29 | 0.53 | 3.16 | 16.309999 | 18.81 | 16.309999 | 181717 |
1726871700 | 16.76 | 0.83 | 5.21 | 15.8 | 17.46 | 15.7 | 141902 |
1726785300 | 15.93 | 1.97 | 14.11 | 14.1219 | 16.311699 | 14.1001 | 182712 |
1726698900 | 13.96 | 2.31 | 19.83 | 10.65 | 14.89 | 9.0001 | 448187 |
1726612500 | 11.65 | -6.64 | -36.30 | 17.3 | 18.5 | 5.2699999 | 1026465 |
1726526100 | 18.29 | 1.9 | 11.59 | 16.5 | 22 | 16.5 | 345387 |
1726266900 | 16.39 | 1.41 | 9.41 | 16.469999 | 17.48 | 14.7 | 154678 |
1726180500 | 14.98 | 0.78 | 5.49 | 13.82 | 15 | 13.11 | 255803 |
1726094100 | 14.2 | 0.3 | 2.16 | 13.8 | 15.5 | 12.5486 | 177388 |
1726007700 | 13.9 | -1.04 | -6.96 | 13.6434 | 14.4 | 11.02 | 285381 |
1725921300 | 14.94 | 3.19 | 27.15 | 12.02 | 14.94 | 12 | 296708 |
1725662100 | 11.75 | 2.45 | 26.34 | 9.5 | 11.9018 | 9.5 | 401630 |
1725575700 | 9.3 | 0.55 | 6.29 | 9.0007 | 9.8 | 8.8301 | 220737 |
1725489300 | 8.75 | 0.95 | 12.25 | 7.87 | 9.2 | 7.7 | 78509 |
1725402900 | 7.7953 | -0.1 | -1.33 | 7.77 | 7.99 | 7.56 | 40696 |
1725057300 | 7.9 | 0.41 | 5.47 | 7.46 | 8.3 | 7.0546 | 85118 |
1724970900 | 7.49 | 0.31 | 4.32 | 6.85 | 7.49 | 6.84 | 31603 |
1724884500 | 7.18 | 0.88 | 13.97 | 6.46 | 7.7 | 6.4 | 120500 |
1724798100 | 6.3 | 0.05 | 0.80 | 6.18 | 6.4423 | 5.7 | 205494 |
1724711700 | 6.25 | 0.17 | 2.80 | 6.14 | 6.48 | 5.95 | 87299 |
1724452500 | 6.08 | 0.02 | 0.33 | 5.93 | 6.75 | 5.7502 | 52586 |
1724366100 | 6.0599999 | 0.02 | 0.33 | 6 | 6.2 | 5.855 | 29785 |
1724279700 | 6.04 | -0.13 | -2.11 | 6.17 | 6.42 | 5.51 | 53679 |
1724193300 | 6.17 | -0.06 | -0.96 | 6.11 | 6.3 | 5.975 | 18677 |
1724106900 | 6.23 | 0.1 | 1.63 | 6.18 | 6.3 | 6.03 | 78381 |
1723847700 | 6.13 | 0.28 | 4.79 | 5.79 | 6.4 | 5.715 | 57207 |
1723761300 | 5.85 | 0.13 | 2.27 | 5.65 | 5.962 | 5.55 | 42851 |
1723674900 | 5.72 | 0.14 | 2.51 | 5.51 | 5.75 | 5.51 | 54903 |
1723588500 | 5.58 | 0.07 | 1.27 | 5.41 | 5.97 | 5.41 | 34463 |
1723502100 | 5.51 | 0 | 0.00 | 5.46 | 6.11 | 5.25 | 66668 |
1723242900 | 5.51 | -0.79 | -12.54 | 6.43 | 6.65 | 5.51 | 88505 |
1723156500 | 6.3 | 0.22 | 3.62 | 6.2 | 7.5 | 5.4 | 363551 |
1723070100 | 6.08 | 0.58 | 10.55 | 5.35 | 6.24 | 5.1184 | 157924 |
1722983700 | 5.5 | 0.4 | 7.84 | 5.12 | 5.5999 | 5.0202 | 204272 |
1722897300 | 5.1 | -0.28 | -5.28 | 4.84 | 5.2699999 | 4.7501 | 142033 |
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