Tantech Holdings Ltd【TANH】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	-0.035601	-8.77734522351	0.405601	0.8104	0.35	214821	0.38591759	CS
4	-0.08	-17.7777777778	0.45	0.8104	0.35	403888	0.49983887	CS
12	0.0005	0.135317997294	0.3695	0.8104	0.3017	291160	0.4368616	CS
26	-0.63	-63	1	1.06	0.3017	238777	0.54564605	CS
52	-1.67	-81.862745098	2.04	2.59	0.3017	284396	1.45419181	CS
156	-2.28	-86.0377358491	2.65	4.64	0.0837	2070161	0.37508171	CS
260	-0.81	-68.6440677966	1.18	7.97	0.0837	1848037	0.42777755	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	0.399	0.0226	6.00	0.38	0.4	0.38	5232274
1782945300	0.3764	-0.0037	-0.97	0.3632	0.414	0.3600999	591756
1782858900	0.3801	-0.0351	-8.45	0.4284	0.4284	0.3701	73504
1782772500	0.4152	0.0098	2.42	0.4099	0.424999	0.4054	65136
1782513300	0.4054	0.015	3.84	0.3787	0.4156	0.36505	174115
1782426900	0.3904	-0.0578	-12.90	0.405601	0.44365	0.3643	169593
1782340500	0.4482	-0.0114	-2.48	0.4458	0.47869	0.425	101572
1782254100	0.4596	-0.0243	-5.02	0.4652	0.4839	0.4109999	182250
1782167700	0.4839	0.0179	3.84	0.48	0.4841	0.441	35389
1781822100	0.466	-0.114	-19.66	0.5994	0.5994	0.44	314771
1781735700	0.58	0.1482	34.32	0.43	0.64	0.43	2241597
1781649300	0.4318	-0.0583	-11.90	0.4749	0.4981	0.4056	116245
1781562900	0.4901	0.0094	1.96	0.4683	0.505001	0.46	35449
1781303700	0.4807	0.0019	0.40	0.48	0.4976	0.46921	75914
1781217300	0.4788	-0.0324	-6.34	0.4968	0.5	0.462	223584
1781130900	0.5112	0.0512	11.13	0.479	0.5699999	0.4625	1688097
1781044500	0.46	-0.031	-6.31	0.489	0.4985	0.4367	400359
1780958100	0.491	0.071	16.90	0.438	0.52	0.4199	1012677
1780698900	0.42	-0.0051	-1.20	0.4109999	0.4452	0.40031	108435
1780612500	0.4251	-0.0232	-5.18	0.45	0.4588	0.4	63432
1780526100	0.4483	-0.0027	-0.60	0.4439	0.4599	0.43	17741
1780439700	0.451	-0.009	-1.96	0.443	0.4696	0.43	54383
1780353300	0.46	0.0332	7.78	0.43	0.46	0.406595	49256
1780094100	0.4268	0.0178001	4.35	0.4123	0.4461	0.380001	84931
1780007700	0.4089999	-0.0026	-0.63	0.4089	0.43	0.3882	238758
1779921300	0.4116	0.0046001	1.13	0.4045	0.44	0.3928	120081
1779834900	0.4069999	-0.013	-3.10	0.4107	0.432	0.3803	346397
1779489300	0.42	-0.03	-6.67	0.4491	0.45	0.4	389311
1779402900	0.45	0.0051	1.15	0.4447	0.4898	0.43	212877
1779316500	0.4449	0.005	1.14	0.431	0.448	0.4167	329618
1779230100	0.4399	0.0498	12.77	0.3882	0.459999	0.3842	508307
1779143700	0.3901	-0.0019	-0.48	0.4031	0.436	0.38	136340
1778884500	0.392	-0.0405	-9.36	0.4195	0.44	0.3806	181286
1778798100	0.4325	0.0526	13.85	0.392	0.4423	0.3898	389916
1778711700	0.3799	-0.0437	-10.32	0.4236	0.4236	0.3602	260319
1778625300	0.4236	0.0676	18.99	0.3584	0.4399	0.3584	580610
1778538900	0.356	0.001	0.28	0.366	0.3719	0.355	150763
1778279700	0.355	-0.007	-1.93	0.3625	0.4099999	0.354	442846
1778193300	0.362	-0.0005	-0.14	0.3619	0.38473	0.3619	24086
1778106900	0.3625	-0.0131	-3.49	0.3713	0.37995	0.362	27850
1778020500	0.3756	0.0036	0.97	0.3769	0.38989	0.3745	16551
1777934100	0.372	-0.0192	-4.91	0.382	0.3999	0.37095	72057
1777674900	0.3912	-0.0035	-0.89	0.4048	0.4208	0.3901	49333
1777588500	0.3947	-0.01725	-4.19	0.422	0.422	0.3842999	44077
1777502100	0.41195	0.02295	5.90	0.387	0.43	0.362	273663
1777415700	0.389	0.0487	14.31	0.3441	0.4489	0.3305	748387
1777329300	0.3403	-0.0034	-0.99	0.355	0.368	0.3232	53117
1777070100	0.3437	-0.0063	-1.80	0.3502	0.37	0.3437	14430
1776983700	0.35	-0.0083	-2.32	0.3547	0.3595	0.35	31517
1776897300	0.3583	0.0133001	3.86	0.3449999	0.3668	0.341	58624
1776810900	0.3449999	-0.0244	-6.61	0.3719	0.38	0.343	73904
1776724500	0.3694	0.0218	6.27	0.35	0.3742	0.331	114025
1776465300	0.3476	-0.0224	-6.05	0.37	0.37	0.341	228879
1776378900	0.37	0.058	18.59	0.325	0.3744	0.3101	320015
1776292500	0.312	-0.007	-2.19	0.3196	0.3328999	0.302	572849
1776206100	0.319	0.0081	2.61	0.307	0.3499	0.3017	491309
1776119700	0.3109	-0.0589	-15.93	0.3395	0.3535	0.31	351496
1775860500	0.3698	0.005	1.37	0.37	0.4194	0.3534	1103027
1775774100	0.3648	-0.0122	-3.24	0.3695	0.37025	0.3374	50384
1775687700	0.377	0.0158	4.37	0.3749	0.38	0.3503	144933
1775601300	0.3612	-0.0178	-4.70	0.3695	0.3789	0.3196	405273
1775514900	0.379	-0.0305	-7.45	0.3762	0.3821	0.361	321678