
SU Group Holdings Ltd (SUGP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.099374 | -12.1187952668 | 0.819999 | 0.82 | 0.658 | 20703 | 0.79399809 | CS |
4 | -0.249375 | -25.7087628866 | 0.97 | 1.02 | 0.65 | 21956 | 0.79527809 | CS |
12 | -0.329375 | -31.369047619 | 1.05 | 2.66 | 0.65 | 204101 | 1.2313039 | CS |
26 | -0.749375 | -50.9778911565 | 1.47 | 2.66 | 0.65 | 383415 | 1.78004549 | CS |
52 | -2.609375 | -78.3596096096 | 3.33 | 3.33 | 0.65 | 213288 | 1.82140735 | CS |
156 | -3.659375 | -83.5473744292 | 4.38 | 5.86 | 0.65 | 266260 | 2.34771169 | CS |
260 | -3.659375 | -83.5473744292 | 4.38 | 5.86 | 0.65 | 266260 | 2.34771169 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 0.720625 | -0.049275 | -6.40 | 0.7699 | 0.77 | 0.720625 | 6145 |
1741905300 | 0.7699 | -0.0001 | -0.01 | 0.77 | 0.77 | 0.76 | 3662 |
1741818900 | 0.77 | 0 | 0.00 | 0.7314 | 0.77 | 0.6949 | 10646 |
1741732500 | 0.77 | -0.0292 | -3.65 | 0.7201 | 0.79 | 0.72 | 4093 |
1741646100 | 0.7992 | 0.0002 | 0.03 | 0.7481 | 0.809 | 0.658 | 59848 |
1741390500 | 0.799 | 0.0739 | 10.19 | 0.751 | 0.8199999 | 0.751 | 25586 |
1741304100 | 0.7251 | 0.0553001 | 8.26 | 0.6899999 | 0.87 | 0.6899 | 101908 |
1741217700 | 0.6697999 | -0.0102 | -1.50 | 0.68 | 0.6899999 | 0.65 | 16225 |
1741131300 | 0.68 | -0.0701 | -9.35 | 0.7093 | 0.75 | 0.6601 | 29591 |
1741044900 | 0.7501 | 0.0001 | 0.01 | 0.73 | 0.819999 | 0.73 | 9644 |
1740785700 | 0.75 | -0.0031 | -0.41 | 0.8 | 0.8 | 0.75 | 2715 |
1740699300 | 0.7531 | -0.0964 | -11.35 | 0.8107 | 0.825 | 0.7531 | 14997 |
1740612900 | 0.8495 | 0.0195 | 2.35 | 0.85 | 0.85 | 0.7812 | 47811 |
1740526500 | 0.83 | -0.017 | -2.01 | 0.847 | 0.873099 | 0.83 | 29032 |
1740440100 | 0.847 | -0.04 | -4.51 | 0.878 | 0.9 | 0.8304 | 16871 |
1740180900 | 0.887 | -0.023 | -2.53 | 0.91 | 0.95 | 0.822001 | 6081 |
1740094500 | 0.91 | -0.05 | -5.21 | 0.97 | 0.97 | 0.9 | 8568 |
1740008100 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.96 | 2204 |
1739921700 | 1 | 0.04 | 4.17 | 0.9108 | 1.02 | 0.875 | 29768 |
1739576100 | 0.96 | -0.01 | -1.03 | 0.95 | 0.99 | 0.9109 | 9706 |
1739489700 | 0.97 | 0.03 | 3.19 | 0.94 | 1 | 0.9225 | 26214 |
1739403300 | 0.94 | -0.07 | -6.93 | 0.94 | 1.03 | 0.94 | 11135 |
1739316900 | 1.01 | 0.01 | 1.00 | 1.07 | 1.07 | 0.9701 | 18907 |
1739230500 | 1 | -0.01 | -0.99 | 0.99 | 1.04 | 0.9301 | 32932 |
1738971300 | 1.01 | 0.04 | 4.39 | 1.06 | 1.06 | 0.9676 | 6652 |
1738884900 | 0.96755 | -0.01245 | -1.27 | 0.98 | 0.98 | 0.95 | 22994 |
1738798500 | 0.98 | -0.06 | -5.77 | 0.98 | 1.01 | 0.98 | 9492 |
1738712100 | 1.04 | 0.05 | 5.07 | 0.96 | 1.04 | 0.96 | 27628 |
1738625700 | 0.9898 | -0.0802 | -7.50 | 1.04 | 1.055 | 0.97 | 43801 |
1738366500 | 1.07 | 0.01 | 1.20 | 1.0346 | 1.1462 | 1.0001 | 84548 |
1738280100 | 1.0572999 | 0.07 | 7.34 | 0.9554 | 1.17 | 0.9554 | 79188 |
1738193700 | 0.985 | -0.085 | -7.94 | 1.04 | 1.055 | 0.9401 | 63597 |
1738107300 | 1.07 | -0.03 | -2.73 | 1.07 | 1.1467 | 1.02 | 104749 |
1738020900 | 1.1 | -0.02 | -1.79 | 1.11 | 1.17 | 1.05 | 94858 |
1737761700 | 1.12 | -0.05 | -4.27 | 1.1 | 1.18 | 1.08 | 10971 |
1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
1737588900 | 1.17 | -0.01 | -0.85 | 1.12 | 1.2 | 1.12 | 24899 |
1737502500 | 1.18 | 0.01 | 0.85 | 1.24 | 1.24 | 1.1399999 | 4500 |
1737156900 | 1.17 | 0.08 | 7.34 | 1.06 | 1.17 | 1.03 | 36016 |
1737070500 | 1.09 | -0.02 | -1.80 | 1.09 | 1.15 | 1.065 | 49267 |
1736984100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.17 | 1.07 | 33115 |
1736897700 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.2199 | 1.1 | 84480 |
1736811300 | 1.15 | -0.01 | -0.86 | 1.22 | 1.22 | 1.12 | 27688 |
1736552100 | 1.16 | 0.02 | 1.75 | 1.16 | 1.2546 | 1.09 | 96541 |
1736379300 | 1.1399999 | -0.07 | -5.79 | 1.24 | 1.24 | 1.11 | 23166 |
1736292900 | 1.21 | 0 | 0.00 | 1.22 | 1.3 | 1.2007 | 47745 |
1736206500 | 1.21 | -0.02 | -1.63 | 1.29 | 1.29 | 1.16 | 88448 |
1735947300 | 1.23 | 0.06 | 5.13 | 1.26 | 1.278 | 1.15 | 91850 |
1735860900 | 1.17 | 0.07 | 6.36 | 1.1 | 1.2499 | 1.1 | 66222 |
1735688100 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.25 | 1.07 | 96046 |
1735601700 | 1.15 | -0.05 | -4.17 | 1.3 | 1.34 | 1.1286 | 235304 |
1735342500 | 1.2 | -0.09 | -6.98 | 1.21 | 1.44 | 1.17 | 631171 |
1735256100 | 1.29 | 0.34 | 35.79 | 0.9711 | 2.66 | 0.93 | 8015269 |
1735077840 | 0.95 | -0.1 | -9.52 | 1.02 | 1.04 | 0.93 | 53501 |
1734996900 | 1.05 | 0.1 | 10.53 | 0.9215 | 1.2 | 0.9 | 223931 |
1734737700 | 0.95 | -0.06 | -5.94 | 1.03 | 1.0999 | 0.8978 | 76269 |
1734651300 | 1.01 | 0.03 | 3.06 | 0.98 | 1.2745 | 0.8722 | 152476 |
1734564900 | 0.98 | -0.06 | -5.77 | 1.1 | 1.1299999 | 0.9 | 68305 |
1734478500 | 1.04 | -0.36 | -25.71 | 1.33 | 1.65 | 0.76 | 626831 |
1734392100 | 1.4 | -0.17 | -10.83 | 1.52 | 1.55 | 1.33 | 23269 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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