Smart Logistics Global Ltd【SLGB】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	0.022	3.8062283737	0.578	0.759	0.53	277816	0.61680029	CS
4	0.0925	18.2266009852	0.5075	1.68	0.4501	4882002	0.73281978	CS
12	-0.2562	-29.9229152067	0.8562	1.68	0.413	1814815	0.71114928	CS
26	-0.68	-53.125	1.28	4.22	0.413	2446052	1.62885056	CS
52	-2.85	-82.6086956522	3.45	6.08	0.413	1866905	1.7110997	CS
156	-2.85	-82.6086956522	3.45	6.08	0.413	1866905	1.7110997	CS
260	-2.85	-82.6086956522	3.45	6.08	0.413	1866905	1.7110997	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
1783031700	0.63	-0.0295	-4.47	0.6817	0.7122	0.6291	647968
1782945300	0.6595	0.0335	5.35	0.65	0.6899999	0.62	628021
1782858900	0.626	0.076	13.82	0.58	0.639	0.5601	321123
1782772500	0.55	-0.006	-1.08	0.5678	0.5837	0.55	248410
1782513300	0.556	0.0179	3.33	0.5443	0.59	0.53	105943
1782426900	0.5381	-0.0421	-7.26	0.578	0.599799	0.5381	85582
1782340500	0.5802	-0.0459	-7.33	0.608	0.6207	0.5501	96413
1782254100	0.6261	-0.0339	-5.14	0.6272	0.6497	0.59	98511
1782167700	0.66	-0.0497	-7.00	0.6881	0.7	0.66	126014
1781822100	0.7097	-0.0683	-8.78	0.77	0.77	0.659	358826
1781735700	0.778	-0.0255	-3.17	0.8	0.83	0.7702	364849
1781649300	0.8035	0.0962	13.60	0.8199	1.2	0.7599	12777266
1781562900	0.7073	-0.0527	-6.93	0.785	0.8997	0.68	1043851
1781303700	0.76	-0.15	-16.48	0.81	0.95	0.76	414199
1781217300	0.91	0.1109	13.88	0.7302	0.97	0.7302	1428986
1781130900	0.7991	0.0701	9.62	0.7	0.8699	0.65	2350371
1781044500	0.729	0.215	41.83	1.2	1.68	0.625	68547724
1780958100	0.514	0.014	2.80	0.4701	0.5699	0.4501	2091051
1780698900	0.5	0.0085	1.73	0.4933	0.5699999	0.47	1565312
1780612500	0.4915	-0.0174	-3.42	0.5074999	0.53	0.49	105579
1780526100	0.5089	-0.0456	-8.22	0.54	0.5558999	0.4901	223093
1780439700	0.5545	0.0345	6.63	0.54	0.615999	0.52	541659
1780353300	0.52	0.04	8.33	0.48	0.52	0.48	268440
1780094100	0.48	-0.0421	-8.06	0.5164	0.522079	0.475	239352
1780007700	0.5221	-0.0004	-0.08	0.514	0.5399	0.4911	503203
1779921300	0.5225	0.0105	2.05	0.532	0.56	0.4822	142484
1779834900	0.512	0.0396	8.38	0.47	0.559885	0.4444	638119
1779489300	0.4724	-0.065	-12.10	0.5213	0.529899	0.43	104336
1779402900	0.5374	0.038	7.61	0.4978	0.5374	0.4512	231777
1779316500	0.4994	-0.0003	-0.06	0.4463	0.54	0.441	249580
1779230100	0.4997	-0.0203	-3.90	0.4419	0.51495	0.413	6621518
1779143700	0.52	-0.0404	-7.21	0.548	0.59	0.52	50533
1778884500	0.5604	-0.022	-3.78	0.615	0.615	0.5604	34872
1778798100	0.5824	-0.0078	-1.32	0.5846	0.63	0.5699999	60366
1778711700	0.5901999	0.0328999	5.90	0.5888	0.613	0.56	61390
1778625300	0.5573	-0.013	-2.28	0.6	0.644	0.5573	101010
1778538900	0.5703	0.0203	3.69	0.577	0.6	0.5377	70363
1778279700	0.55	-0.038	-6.46	0.6012	0.6357	0.55	78523
1778193300	0.588	0.0811	16.00	0.5235	0.6	0.5021	145284
1778106900	0.5069	-0.0785	-13.41	0.5744	0.5987	0.5011	101502
1778020500	0.5854	-0.0001	-0.02	0.5926	0.6	0.5601	442455
1777934100	0.5855	-0.0013	-0.22	0.5906	0.6461	0.55	109241
1777674900	0.5868	-0.0332	-5.35	0.6151	0.64	0.5858	100631
1777588500	0.62	-0.02	-3.13	0.6355	0.66	0.62	51934
1777502100	0.64	-0.0694	-9.78	0.707	0.779799	0.6371	91353
1777415700	0.7094	-0.0277	-3.76	0.729	0.735	0.708	15727
1777329300	0.7371	-0.0065	-0.87	0.74	0.8499	0.7	73716
1777070100	0.7436	-0.0614	-7.63	0.7889	0.849899	0.7436	66609
1776983700	0.805	-0.0497	-5.81	0.8314	0.8314	0.7149	136640
1776897300	0.8547	-0.0052	-0.60	0.8585	0.8601	0.8199999	27804
1776810900	0.8599	-0.0406	-4.51	0.8825	0.89225	0.848	60889
1776724500	0.9005	-0.0415	-4.41	0.9232	0.9232	0.86	89099
1776465300	0.942	0.1069	12.80	0.8803	0.95	0.830201	135742
1776378900	0.8351	-0.021	-2.45	0.8576	0.859	0.8126	70700
1776292500	0.8561	-0.0639	-6.95	0.9016	0.95	0.8033	159527
1776206100	0.92	-0.0218	-2.31	0.8825	0.9399	0.88	58707
1776119700	0.9418	0.0296	3.24	0.9155	0.971	0.8801	148122
1775860500	0.9122	0.0192	2.15	0.8751	0.9546	0.8657	93396
1775774100	0.893	0.0209	2.40	0.8562	0.95	0.8562	101558
1775687700	0.8721	-0.0479	-5.21	0.8502	0.95	0.8502	204735
1775601300	0.92	-0.0377	-3.94	0.9488	0.9488	0.9	416810
1775514900	0.9577	0.2627001	37.80	0.8	1.2	0.7599	16188437