Zhibao Technology Inc【ZBAO】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	-0.0835	-18.6176142698	0.4485	0.56	0.2251	13352254	0.29611444	CS
4	-0.2722	-42.7181418707	0.6372	0.64	0.2251	3119454	0.30702306	CS
12	-0.645	-63.8613861386	1.01	1.14	0.2251	1244977	0.40090675	CS
26	-0.715	-66.2037037037	1.08	1.21	0.2251	681570	0.48352934	CS
52	-0.675	-64.9038461538	1.04	1.34	0.2251	364968	0.52663128	CS
156	-3.635	-90.875	4	5.7	0.2251	226739	0.92170111	CS
260	-3.635	-90.875	4	5.7	0.2251	226739	0.92170111	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
1783722900	0.4238	0.1278	43.18	0.527	0.5783	0.3834	324065671
1783636500	0.296	0.0049	1.68	0.2833	0.4788	0.2281	52108809
1783550100	0.2911	-0.1431	-32.96	0.4341	0.452151	0.2251	1206733
1783463700	0.4342	0.0132	3.14	0.438	0.4994	0.415	25810
1783377300	0.421	-0.0195	-4.43	0.4485	0.459399	0.4099999	67665
1783031700	0.4405	-0.013	-2.87	0.464	0.5289	0.4398	449176
1782945300	0.4535	0.0436	10.64	0.4098	0.487	0.4003	89723
1782858900	0.4099	-0.0548	-11.79	0.4661	0.51	0.4015	266095
1782772500	0.4647	-0.0564	-10.82	0.539	0.5759	0.451	188633
1782513300	0.5211	0.0071	1.38	0.5042	0.56	0.480001	28671
1782426900	0.514	0.0519	11.23	0.4603	0.5483	0.4401	295085
1782340500	0.4621	-0.0624	-11.90	0.5256	0.5393	0.4602	189980
1782254100	0.5245	-0.024	-4.38	0.54	0.569899	0.5119	89475
1782167700	0.5485	-0.0315	-5.43	0.5626	0.594	0.535	69655
1781822100	0.58	-0.015	-2.52	0.5815	0.595	0.5201	164075
1781735700	0.595	-0.016	-2.62	0.63	0.63	0.5511	259908
1781649300	0.611	0.002	0.33	0.58	0.63	0.5513	370388
1781562900	0.609	-0.017	-2.72	0.5913	0.6128	0.560701	128531
1781303700	0.626	-0.035	-5.30	0.6372	0.64	0.5911999	151768
1781217300	0.661	0.011	1.69	0.618	0.668	0.5815	891962
1781130900	0.65	-0.0149	-2.24	0.6895	0.736	0.63	334658
1781044500	0.6649	-0.0109	-1.61	0.66	0.7399	0.621	568028
1780958100	0.6758	0.0090001	1.35	0.6536	0.715	0.650101	304732
1780698900	0.6667999	-0.0033	-0.49	0.6886	0.805	0.620101	591733
1780612500	0.6701	-0.0024	-0.36	0.6603	0.787699	0.6501	449586
1780526100	0.6725	-0.1277	-15.96	0.7762	0.9499	0.6501	340611
1780439700	0.8002	-0.0219	-2.66	0.8091	0.9123	0.705	236696
1780353300	0.8221	-0.0745	-8.31	0.8942	0.96	0.777	163598
1780094100	0.8966	-0.0924	-9.34	0.9593	0.97	0.834201	185423
1780007700	0.989	-0.001	-0.10	0.98515	1.05	0.9102	182664
1779921300	0.99	-0.05	-4.81	1.04	1.1399999	0.9221	326367
1779834900	1.04	0.04	4.00	0.9389	1.05	0.8603	142376
1779489300	1	0.188	23.15	0.7957	1	0.786049	659930
1779402900	0.812	0.007	0.87	0.7909	0.8808	0.79	12032
1779316500	0.805	-0.0601	-6.95	0.8391	0.877	0.716	283615
1779230100	0.8651	0.0244	2.90	0.841	0.8651	0.75	185125
1779143700	0.8407	0.0944	12.65	0.76	0.865	0.6951	149965
1778884500	0.7463	0.0634001	9.28	0.6299	1.01	0.6104	2453974
1778798100	0.6828999	-0.0371	-5.15	0.7	0.719899	0.6202	204374
1778711700	0.72	0.0302	4.38	0.6691	0.73	0.63	294203
1778625300	0.6898	-0.0809	-10.50	0.66	0.764999	0.6113	316023
1778538900	0.7707	0.0905	13.30	0.60595	0.7707	0.580101	3379063
1778279700	0.6802	0.0601	9.69	0.6304999	0.798	0.63	173802
1778193300	0.6201	-0.0233	-3.62	0.6586	0.719899	0.6201	107412
1778106900	0.6434	-0.0506	-7.29	0.7137	0.719899	0.6401	226590
1778020500	0.6939999	-0.0003	-0.04	0.7177	0.717899	0.6501	106278
1777934100	0.6943	-0.006	-0.86	0.724	0.75	0.687	6209
1777674900	0.7003	0.0342	5.13	0.6807	0.7979	0.658999	186347
1777588500	0.6661	0.0162	2.49	0.648	0.7078989	0.6401	14219
1777502100	0.6499	-0.0482	-6.90	0.6841	0.71	0.6458	117815
1777415700	0.6981	-0.0117	-1.65	0.698	0.7027	0.651	114573
1777329300	0.7098	-0.0236	-3.22	0.6903	0.726	0.6701	63642
1777070100	0.7334	0.0136	1.89	0.7054	0.7669	0.685	66982
1776983700	0.7198	-0.0582	-7.48	0.7624	0.785899	0.67	241069
1776897300	0.778	-0.002	-0.26	0.7819	0.839899	0.74	179433
1776810900	0.78	-0.0589	-7.02	0.9	0.978	0.78	290278
1776724500	0.8389	-0.041	-4.66	0.877	1.1	0.81	149848
1776465300	0.8799	-0.1401	-13.74	1.01	1.01	0.8642	112296
1776378900	1.02	-0.1	-8.93	1.01	1.02	0.84	157986
1776292500	1.12	0.21	23.08	0.8845	1.19	0.8845	605957
1776206100	0.91	-0.0299	-3.18	0.92	0.93	0.802	86883
1776119700	0.9399	0.1799	23.67	0.7783	1	0.611	1382832