
Shengfeng Development Ltd (SFWL)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 0.49504950495 | 1.01 | 1.07 | 1 | 18647 | 1.01166483 | CS |
4 | 0.005 | 0.49504950495 | 1.01 | 1.08 | 0.95 | 23387 | 1.00910301 | CS |
12 | -0.205 | -16.8032786885 | 1.22 | 1.235 | 0.95 | 48358 | 1.08588318 | CS |
26 | -0.245 | -19.4444444444 | 1.26 | 1.5994 | 0.95 | 59587 | 1.22631911 | CS |
52 | -0.975 | -48.9949748744 | 1.99 | 2.229 | 0.81 | 181438 | 1.41715086 | CS |
156 | -3.085 | -75.243902439 | 4.1 | 17.6 | 0.81 | 361734 | 4.73364733 | CS |
260 | -3.085 | -75.243902439 | 4.1 | 17.6 | 0.81 | 361734 | 4.73364733 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.0347 | 1 | 22632 |
1739576100 | 1.01 | 0 | 0.00 | 1.01 | 1.07 | 1.0009999 | 18048 |
1739489700 | 1.01 | -0.01 | -0.90 | 1 | 1.02 | 1 | 7829 |
1739403300 | 1.0192 | 0.01 | 0.91 | 1.0101 | 1.025 | 1 | 25871 |
1739316900 | 1.01 | -0.04 | -3.35 | 1.07 | 1.07 | 1 | 22900 |
1739230500 | 1.045 | 0.02 | 2.45 | 1.02 | 1.05 | 1.0049999 | 79338 |
1738971300 | 1.02 | 0.01 | 0.49 | 1.01 | 1.02 | 1.0049999 | 9101 |
1738884900 | 1.0149999 | 0 | 0.50 | 1 | 1.04 | 1 | 31811 |
1738798500 | 1.01 | 0.01 | 1.28 | 0.9972 | 1.03 | 0.98 | 5502 |
1738712100 | 0.9972 | 0.0112 | 1.14 | 0.97 | 1.01 | 0.97 | 6606 |
1738625700 | 0.986 | 0.026 | 2.71 | 0.97 | 1 | 0.97 | 6894 |
1738366500 | 0.96 | -0.02 | -2.04 | 0.95 | 0.98 | 0.95 | 23570 |
1738280100 | 0.98 | 0.0009 | 0.09 | 1 | 1.02 | 0.96 | 36965 |
1738193700 | 0.9791 | -0.0409 | -4.01 | 1 | 1.05 | 0.9693 | 40274 |
1738107300 | 1.02 | 0.02 | 2.00 | 1 | 1.08 | 1 | 17448 |
1738020900 | 1 | -0.015 | -1.48 | 1.02 | 1.06 | 1 | 17689 |
1737761700 | 1.0149999 | 0 | 0.00 | 1.01 | 1.03 | 1 | 11578 |
1737675300 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
1737588900 | 1.0149999 | -0.01 | -0.49 | 1.01 | 1.08 | 1.01 | 36760 |
1737502500 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1.02 | 6346 |
1737156900 | 1.03 | -0.01 | -0.96 | 1.09 | 1.09 | 1.02 | 5953 |
1737070500 | 1.04 | 0.01 | 0.97 | 1.02 | 1.1 | 1.01 | 17458 |
1736984100 | 1.03 | 0.01 | 0.98 | 1.01 | 1.05 | 1.01 | 4506 |
1736897700 | 1.02 | 0.01 | 0.49 | 1.04 | 1.04 | 1.0008 | 21932 |
1736811300 | 1.0149999 | -0.02 | -2.22 | 1.05 | 1.05 | 1.01 | 23421 |
1736552100 | 1.038 | -0.02 | -2.08 | 1.05 | 1.1299999 | 1.02 | 63744 |
1736379300 | 1.06 | -0.01 | -0.93 | 1.0824 | 1.15 | 1.01 | 128764 |
1736292900 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.0302 | 686886 |
1736206500 | 1.07 | -0.04 | -3.60 | 1.1099 | 1.1099 | 1.0541 | 4874 |
1735947300 | 1.11 | 0 | 0.00 | 1.12 | 1.16 | 1.09 | 28376 |
1735860900 | 1.11 | 0.03 | 2.78 | 1.078 | 1.115 | 1.06 | 19974 |
1735688100 | 1.08 | 0.06 | 5.88 | 1.02 | 1.086 | 1.02 | 62553 |
1735601700 | 1.02 | -0.04 | -3.77 | 1.03 | 1.05 | 1.02 | 20654 |
1735342500 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0698 | 1.04 | 31374 |
1735256100 | 1.04 | -0.03 | -2.80 | 1.05 | 1.05 | 1.01 | 31813 |
1735077840 | 1.07 | 0.02 | 2.29 | 1.04 | 1.07 | 1.03 | 10761 |
1734996900 | 1.046 | -0.02 | -1.78 | 1.0801 | 1.09 | 1.02 | 55090 |
1734737700 | 1.065 | 0.04 | 4.41 | 1.0199 | 1.07 | 1.0199 | 18447 |
1734651300 | 1.02 | -0.04 | -3.77 | 1.07 | 1.08 | 1.02 | 12358 |
1734564900 | 1.06 | 0.01 | 0.95 | 1.08 | 1.1474 | 1 | 114783 |
1734478500 | 1.05 | -0.02 | -1.87 | 1.0589 | 1.09 | 1.02 | 41459 |
1734392100 | 1.07 | -0.03 | -2.73 | 1.1002 | 1.1002 | 1.06 | 16412 |
1734132900 | 1.1 | -0.01 | -0.45 | 1.09 | 1.12 | 1.09 | 10776 |
1734046500 | 1.105 | -0.05 | -3.91 | 1.1261 | 1.1500999 | 1.03 | 80765 |
1733960100 | 1.15 | 0.03 | 2.68 | 1.1257 | 1.15 | 1.12 | 7810 |
1733873700 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.1 | 18205 |
1733787300 | 1.15 | -0.02 | -1.48 | 1.16 | 1.19 | 1.12 | 32273 |
1733528100 | 1.1673 | 0.01 | 0.63 | 1.16 | 1.1895 | 1.12 | 19353 |
1733441700 | 1.16 | -0.04 | -3.33 | 1.19 | 1.21 | 1.15 | 41488 |
1733355300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.235 | 1.16 | 370652 |
1733268900 | 1.21 | 0.01 | 0.83 | 1.21 | 1.234 | 1.1688 | 29088 |
1733182500 | 1.2 | -0.01 | -0.83 | 1.19 | 1.22 | 1.17 | 13310 |
1732917840 | 1.21 | 0.03 | 2.54 | 1.18 | 1.2199 | 1.16 | 48481 |
1732750500 | 1.18 | 0 | 0.00 | 1.18 | 1.2 | 1.15 | 24816 |
1732664100 | 1.18 | -0.05 | -4.07 | 1.17 | 1.2254 | 1.17 | 67871 |
1732577700 | 1.23 | 0.12 | 10.81 | 1.1399999 | 1.3399 | 1.1399999 | 162011 |
1732318500 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.09 | 26804 |
1732232100 | 1.16 | -0.04 | -3.33 | 1.22 | 1.23 | 1.15 | 24025 |
1732145700 | 1.2 | -0.05 | -4.00 | 1.22 | 1.26 | 1.185 | 50178 |
1732059300 | 1.25 | 0.02 | 1.63 | 1.2336 | 1.25 | 1.22 | 7244 |
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