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	0.052	11.7381489842	0.443	0.56	0.4	251334	0.47921334	CS
4	0.1366	38.1138392857	0.3584	0.56	0.3584	267614	0.43591114	CS
12	-0.377	-43.2339449541	0.872	1	0.3017	302864	0.44881169	CS
26	-0.585	-54.1666666667	1.08	1.13	0.3017	192495	0.57206449	CS
52	-1.615	-76.5402843602	2.11	2.59	0.3017	260336	1.55273661	CS
156	-2.215	-81.7343173432	2.71	4.64	0.0837	2064975	0.37546152	CS
260	-0.775	-61.0236220472	1.27	7.97	0.0837	1853455	0.4323571	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169300	0.4094999	0.0177999	4.54	0.3602	0.5532	0.3602	2188654
1775082900	0.3917	-0.1973	-33.50	0.445	0.4716	0.3341	1061969
1774996500	0.589	-0.1169	-16.56	0.74	0.74	0.37	875878
1774910100	0.7059	-0.0144	-2.00	0.6899999	0.7059	0.655742	10437
1774650900	0.7203	-0.0341	-4.52	0.7246	0.7288	0.653299	23349
1774564500	0.7544	0.0021	0.28	0.7373	0.7957	0.7034	24240
1774478100	0.7523	0.0734001	10.81	0.63	0.7879	0.5702	243099
1774391700	0.6788999	-0.0763	-10.10	0.77	0.77	0.43	1100413
1774305300	0.7552	-0.08	-9.58	0.841	0.88	0.726	304296
1774046100	0.8352	-0.0617	-6.88	0.8782	0.881	0.8011	19600
1773959700	0.8969	0.0168	1.91	0.89	0.8969	0.8588	23108
1773873300	0.8801	-0.0322	-3.53	0.9001	0.9001	0.8135	55241
1773786900	0.9123	0.0622	7.32	0.872	1	0.811	360643
1773700500	0.8501	0.039	4.81	0.8199999	0.9068	0.811	12567
1773441300	0.8111	-0.0539	-6.23	0.86	0.86	0.81	9735
1773354900	0.865	-0.165	-16.02	0.8817	0.885	0.826	41064
1773268500	1.03	0.27	35.35	0.7659	1.03	0.7355	263490
1773182100	0.761	0.0039	0.52	0.7776999	0.7776999	0.734	7940
1773095700	0.7571	-0.0307	-3.90	0.799	0.8372	0.7342999	21494