Autohome Inc【ATHM】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	0.87	4.82261640798	18.04	18.995	17.58	973000	18.24617173	DR
4	2.49	15.1644336175	16.42	18.995	15.5737	848693	17.77604008	DR
12	1.55	8.92857142857	17.36	19.645	15.5737	635410	17.92590454	DR
26	-4.2	-18.1739506707	23.11	23.71	15.5737	615432	19.1078687	DR
52	-6.7	-26.1616556033	25.61	29.92	15.5737	468888	21.64439219	DR
156	-9.9	-34.363068379	28.81	34.7	15.5737	464268	25.52605555	DR
260	-43.72	-69.8068018521	62.63	66.77	15.5737	570636	30.55065986	DR

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
1782254400	18.37	-0.07	-0.38	18.22	18.64	18.03	730543
1782168000	18.44	0.35	1.93	17.92	18.67	17.58	1509779
1781822400	18.09	0.18	1.01	17.98	18.35	17.8499	956378
1781736000	17.91	-0.27	-1.49	18.04	18.66	17.78	695301
1781649600	18.18	-0.58	-3.09	18.47	18.475	18.05	782369
1781563200	18.76	1.19	6.77	17.8	18.85	17.57	1000679
1781304000	17.57	-0.28	-1.57	17.97	18.18	17.55	912071
1781217600	17.85	0.39	2.23	17.29	17.98	17.05	1099195
1781131200	17.46	0.2	1.16	17.2	17.74	17.12	849724
1781044800	17.26	-0.11	-0.63	17.61	17.82	16.88	921051
1780958400	17.37	0.84	5.08	16.649999	17.5	16.565	689608
1780699200	16.53	-1.02	-5.81	17.4	17.54	16.36	743016
1780612800	17.55	-0.63	-3.47	18.09	18.435	17.54	677558
1780526400	18.18	-0.17	-0.93	18.28	18.5	17.98	619586
1780440000	18.35	0.44	2.46	18	18.63	18	735929
1780353600	17.91	0.45	2.58	17.42	17.92	17.12	616996
1780094400	17.46	0.16	0.92	17.28	18.07	17.225	904060
1780008000	17.3	0.92	5.62	16.03	17.3699	15.5737	1039804
1779921600	16.379999	-0.11	-0.67	16.42	16.629999	16.32	641521
1779835200	16.489999	-0.1	-0.60	16.6	16.89	16.37	636794
1779489600	16.59	-0.09	-0.54	16.079999	16.78	15.93	670734
1779403200	16.68	-0.25	-1.48	16.649999	16.89	16.46	483447
1779316800	16.93	0.1	0.59	16.92	17.055	16.34	901117
1779230400	16.83	-0.06	-0.36	16.8	17.16	16.7	650787
1779144000	16.89	-0.16	-0.94	17.06	17.15	16.649999	678984
1778884800	17.05	-0.66	-3.73	17.51	17.75	16.98	899826
1778798400	17.71	-1.49	-7.76	18.25	18.45	17.25	831437
1778712000	19.2	0.38	2.02	18.93	19.43	18.57	434396
1778625600	18.82	-0.35	-1.83	19.13	19.13	18.42	544164
1778539200	19.17	0.17	0.89	18.98	19.535	18.96	425491
1778280000	19	-0.33	-1.71	19.46	19.645	18.99	393181
1778193600	19.33	-0.04	-0.21	19.27	19.62	19.255	628471
1778107200	19.37	1.04	5.67	18.56	19.545	18.56	620182
1778020800	18.33	-0.09	-0.49	18.46	18.49	18.26	257821
1777934400	18.42	-0.18	-0.97	18.61	18.865	18.42	271186
1777675200	18.6	-0.03	-0.16	18.68	18.68	18.4	244322
1777588800	18.63	0.42	2.31	18.14	18.67	17.96	539891
1777502400	18.21	-0.05	-0.27	18.31	18.41	18.01	540852
1777416000	18.26	-0.2	-1.08	18.3	18.35	18.02	423135
1777329600	18.46	-0.04	-0.22	18.44	18.6993	18.3701	432490
1777070400	18.5	0.13	0.71	18.54	18.67	18.255	337293
1776984000	18.37	-0.33	-1.76	18.62	18.7	18.27	652859
1776897600	18.7	0	0.00	18.67	18.94	18.57	588604
1776811200	18.7	-0.19	-1.01	18.79	18.915	18.57	505817
1776724800	18.89	0.17	0.91	18.67	18.94	18.58	397746
1776465600	18.72	0.02	0.11	18.82	18.98	18.59	706706
1776379200	18.7	0.35	1.91	18.53	18.7	18.35	847923
1776292800	18.35	0.22	1.21	18.21	18.54	18.12	884590
1776206400	18.13	0.28	1.57	18.03	18.34	17.88	679762
1776120000	17.85	-0.05	-0.28	17.89	17.91	17.56	683894
1775860800	17.9	-0.22	-1.21	18.3	18.4175	17.88	391756
1775774400	18.12	0	0.00	18.05	18.4	17.71	411016
1775688000	18.12	0.61	3.48	18.15	18.33	17.915	362658
1775601600	17.51	0.03	0.17	17.54	17.65	17.23	337188
1775515200	17.48	0.12	0.69	17.32	17.56	17.21	236709
1775169600	17.36	-0.18	-1.03	17.18	17.72	17.13	220141
1775083200	17.54	0.17	0.98	17.36	17.67	17.1	339822
1774996800	17.37	0.28	1.64	17.18	17.43	16.9	835983
1774910400	17.09	0.17	1.00	16.91	17.2	16.739999	415521
1774651200	16.92	-0.37	-2.14	17.23	17.27	16.8603	364266
1774564800	17.29	-0.3	-1.71	17.31	17.67	17.09	577037
1774478400	17.59	0.31	1.79	17.41	17.755	17.4	500349
1774392000	17.28	-0.65	-3.63	17.83	17.935	17.055	638646