Hot Features
プレミアム
MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -16.5048543689 | 1.03 | 1.12 | 0.85 | 371897 | 0.97443596 | CS |
| 4 | -0.2 | -18.8679245283 | 1.06 | 1.25 | 0.85 | 102136 | 0.99571626 | CS |
| 12 | -0.31 | -26.4957264957 | 1.17 | 1.77 | 0.85 | 51709 | 1.14862295 | CS |
| 26 | -0.62 | -41.8918918919 | 1.48 | 1.983 | 0.85 | 129822 | 1.43817841 | CS |
| 52 | -3.124 | -78.4136546185 | 3.984 | 6.239992 | 0.85 | 322589 | 3.15947593 | CS |
| 156 | -15.06 | -94.5979899497 | 15.92 | 52 | 0.85 | 270717 | 7.94634496 | CS |
| 260 | -34.34 | -97.5568181818 | 35.2 | 464 | 0.85 | 372356 | 35.95037044 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.8699 | -0.0111 | -1.26 | 0.9 | 0.9 | 0.8199 | 61899 |
| 1735860900 | 0.881 | -0.106 | -10.74 | 0.936 | 0.938499 | 0.8689 | 190016 |
| 1735688100 | 0.987 | 0.0069 | 0.70 | 1.12 | 1.12 | 0.98 | 1267055 |
| 1735601700 | 0.9801 | -0.0699 | -6.66 | 0.97 | 1.0716 | 0.97 | 6737 |
| 1735342500 | 1.05 | 0 | 0.00 | 1.03 | 1.09 | 0.95 | 23779 |
| 1735256100 | 1.05 | 0.01 | 1.17 | 1.05 | 1.078 | 1 | 11090 |
| 1735077840 | 1.0379 | 0.16 | 17.93 | 0.9697 | 1.0452999 | 0.9118 | 44524 |
| 1734996900 | 0.8801 | 0.0001 | 0.01 | 0.93 | 0.93 | 0.8801 | 2345 |
| 1734737700 | 0.88 | -0.07 | -7.37 | 0.94 | 0.9495 | 0.855001 | 36905 |
| 1734651300 | 0.95 | -0.08 | -7.77 | 1.04 | 1.06 | 0.95 | 11202 |
| 1734564900 | 1.03 | -0.13 | -11.21 | 1.2 | 1.2 | 1 | 53902 |
| 1734478500 | 1.16 | 0 | 0.00 | 1.1299999 | 1.2 | 1.1 | 18089 |
| 1734392100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.22 | 1.12 | 25597 |
| 1734132900 | 1.19 | -0.03 | -2.17 | 1.2 | 1.25 | 1.158 | 20450 |
| 1734046500 | 1.2164 | 0.02 | 1.37 | 1.2 | 1.2164 | 1.16 | 10083 |
| 1733960100 | 1.2 | 0.04 | 3.45 | 1.1 | 1.24 | 1.1 | 15191 |
| 1733873700 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.25 | 1.099 | 28839 |
| 1733787300 | 1.15 | 0.06 | 5.58 | 1.1299999 | 1.2 | 1.04 | 71942 |
| 1733528100 | 1.0892 | -0.01 | -0.98 | 1.06 | 1.1399999 | 1.06 | 708 |
| 1733441700 | 1.1 | -0.03 | -2.65 | 1.11 | 1.1399999 | 1.1 | 5929 |
| 1733355300 | 1.1299999 | 0.01 | 0.89 | 1.09 | 1.175 | 1.09 | 31353 |
| 1733268900 | 1.12 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 20319 |
| 1733182500 | 1.12 | 0.03 | 2.75 | 1.07 | 1.12 | 1.03 | 21226 |
| 1732917840 | 1.09 | -0.02 | -1.80 | 1.11 | 1.1499 | 1.08 | 9602 |
| 1732750500 | 1.11 | 0.01 | 0.91 | 1.1 | 1.151 | 1.0801 | 19475 |
| 1732664100 | 1.1 | -0.01 | -0.90 | 1.07 | 1.15 | 1.07 | 4251 |
| 1732577700 | 1.11 | 0.02 | 1.83 | 1.12 | 1.12 | 1.07 | 6772 |
| 1732318500 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.07 | 17233 |
| 1732232100 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.18 | 1.1 | 12567 |
| 1732145700 | 1.1399999 | 0.02 | 2.24 | 1.1399999 | 1.151 | 1.09 | 20375 |
| 1732059300 | 1.115 | 0 | 0.45 | 1.06 | 1.115 | 1.06 | 1994 |
| 1731972900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.05 | 17237 |
| 1731713700 | 1.11 | -0.07 | -5.93 | 1.15 | 1.2 | 1.1 | 23095 |
| 1731627300 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2381 | 1.15 | 7650 |
| 1731540900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.25 | 1.19 | 15632 |
| 1731454500 | 1.24 | -0.03 | -2.36 | 1.21 | 1.29 | 1.2 | 19174 |
| 1731368100 | 1.27 | 0.02 | 1.60 | 1.2 | 1.32 | 1.2 | 12582 |
| 1731108900 | 1.25 | -0.02 | -1.57 | 1.25 | 1.2814 | 1.225 | 16406 |
| 1731022500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.2891 | 1.26 | 4245 |
| 1730936100 | 1.26 | -0.07 | -5.26 | 1.25 | 1.29 | 1.2401 | 14241 |
| 1730849700 | 1.33 | 0.09 | 7.26 | 1.26 | 1.33 | 1.24 | 35411 |
| 1730763300 | 1.24 | -0.02 | -1.59 | 1.24 | 1.3 | 1.24 | 11238 |
| 1730500500 | 1.26 | -0.02 | -1.18 | 1.26 | 1.3899999 | 1.26 | 2630 |
| 1730414100 | 1.275 | -0.12 | -8.27 | 1.41 | 1.42 | 1.27 | 23625 |
| 1730327700 | 1.3899999 | -0.03 | -2.11 | 1.3799999 | 1.45 | 1.3702 | 11474 |
| 1730241300 | 1.42 | -0.01 | -0.70 | 1.49 | 1.5 | 1.3799999 | 23850 |
| 1730154900 | 1.43 | -0.03 | -2.05 | 1.45 | 1.47 | 1.43 | 15355 |
| 1729895700 | 1.46 | -0.08 | -5.19 | 1.52 | 1.5471 | 1.44 | 18746 |
| 1729809300 | 1.54 | 0.05 | 3.23 | 1.47 | 1.54 | 1.4201 | 21844 |
| 1729722900 | 1.4918 | 0.05 | 3.60 | 1.45 | 1.51 | 1.4201 | 28866 |
| 1729636500 | 1.44 | -0.22 | -13.25 | 1.52 | 1.7 | 1.4 | 74499 |
| 1729550100 | 1.66 | 0.33 | 24.81 | 1.33 | 1.77 | 1.32 | 369803 |
| 1729290900 | 1.33 | 0.07 | 5.56 | 1.26 | 1.36 | 1.2423 | 67389 |
| 1729204500 | 1.26 | 0.09 | 7.69 | 1.18 | 1.3022 | 1.18 | 72141 |
| 1729118100 | 1.17 | 0.01 | 0.86 | 1.17 | 1.1808 | 1.15 | 23226 |
| 1729031700 | 1.16 | -0.05 | -3.73 | 1.19 | 1.2 | 1.1399999 | 29451 |
| 1728945300 | 1.205 | 0.04 | 2.99 | 1.19 | 1.21 | 1.185 | 6640 |
| 1728686100 | 1.17 | -0.03 | -2.50 | 1.17 | 1.22 | 1.15 | 5904 |
| 1728599700 | 1.2 | 0 | 0.00 | 1.19 | 1.2337 | 1.1299999 | 27151 |
| 1728513300 | 1.2 | -0.06 | -4.76 | 1.25 | 1.26 | 1.15 | 60943 |
| 1728426900 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.26 | 12817 |
| 1728340500 | 1.36 | 0.02 | 1.48 | 1.34 | 1.4 | 1.34 | 33064 |
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
