KE Holdings Inc【BEKE】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	-0.4	-2.42424242424	16.5	17.38	16.05	4843452	16.90947721	CS
4	-2.7	-14.3617021277	18.8	19.765	16.01	5857557	17.6373303	CS
12	-0.65	-3.88059701493	16.75	19.765	14.4	4737545	16.81211612	CS
26	-0.94	-5.51643192488	17.04	19.88	14.4	4706184	17.0640192	CS
52	-2.78	-14.7245762712	18.88	20.98	14.4	5488410	17.7867605	CS
156	0.1	0.625	16	26.045	12.44	7620974	17.61201369	CS
260	-30.3	-65.3017241379	46.4	52.55	7.31	9430200	17.52472005	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
1780699200	16.079999	-0.54	-3.25	16.219999	16.355	16	5556892
1780612800	16.62	-0.29	-1.71	16.69	16.78	16.559999	5879344
1780526400	16.91	-0.32	-1.86	16.7	16.955	16.594999	6037749
1780440000	17.23	0.05	0.29	17.18	17.38	17.11	4553507
1780353600	17.18	0.58	3.49	16.78	17.28	16.7	4545851
1780094400	16.6	0.24	1.47	16.5	16.83	16.46	3200493
1780008000	16.36	-0.26	-1.56	16.46	16.469999	16.254999	3996404
1779921600	16.62	0.12	0.73	16.48	16.77	16.45	4460772
1779835200	16.5	0.1	0.61	16.27	16.649999	16.265	7538279
1779489600	16.399999	-0.49	-2.90	16.11	16.774999	16.01	9270142
1779403200	16.89	-1.18	-6.53	17.45	17.51	16.66	8687279
1779316800	18.07	-0.65	-3.47	18.11	18.57	17.82	8204093
1779230400	18.72	0.92	5.17	18.8	19.3	18.46	9067235
1779144000	17.8	-0.37	-2.04	17.66	17.825	17.41	5128998
1778884800	18.17	-0.69	-3.66	18.17	18.255	17.82	5721433
1778798400	18.86	-0.73	-3.73	19.28	19.28	18.845	2866696
1778712000	19.59	1.07	5.78	18.79	19.765	18.72	7583255
1778625600	18.52	-0.67	-3.49	19.04	19.15	18.425	3678869
1778539200	19.19	0.32	1.70	18.83	19.265	18.83	4949105
1778280000	18.87	0.46	2.50	18.8	19.08	18.78	5928055
1778193600	18.41	-0.38	-2.02	18.49	18.63	18.375	3334878
1778107200	18.79	0.66	3.64	18.56	18.935	18.33	6934278
1778020800	18.13	0.67	3.84	17.95	18.27	17.825	5959291
1777934400	17.46	0.4	2.34	17.68	17.74	17.4	4172984
1777675200	17.06	-0.07	-0.41	17.19	17.37	17.015	2681632
1777588800	17.13	1.13	7.06	16.35	17.13	16.27	6779643
1777502400	16	0.21	1.33	16.51	16.52	15.8	6632229
1777416000	15.79	-0.24	-1.50	15.8	15.915	15.6	3845015
1777329600	16.03	-0.15	-0.93	15.91	16.1	15.86	3904673
1777070400	16.18	0.38	2.41	15.9	16.219999	15.87	2918930
1776984000	15.8	-0.19	-1.19	15.82	15.92	15.59	4954231
1776897600	15.99	-0.15	-0.93	16.12	16.309999	15.94	4508008
1776811200	16.14	-0.3	-1.82	16.25	16.399999	16.03	2719715
1776724800	16.44	0.2	1.23	16.129999	16.495	16.094999	2481571
1776465600	16.239999	0.08	0.50	16.19	16.44	16	3961294
1776379200	16.16	-0.08	-0.49	16.44	16.46	16.114999	3163365
1776292800	16.239999	-0.26	-1.58	16.379999	16.43	16.155	3383708
1776206400	16.5	0.69	4.36	16.21	16.635	16.175	3856145
1776120000	15.81	-0.03	-0.19	15.73	15.845	15.595	2535795
1775860800	15.84	0.23	1.47	15.56	15.96	15.495	3690823
1775774400	15.61	-0.02	-0.13	15.62	15.8299	15.54	2467815
1775688000	15.63	0.44	2.90	15.36	15.895	15.2	3861317
1775601600	15.19	0.1	0.66	15.04	15.21	14.92	3296780
1775515200	15.09	0.28	1.89	14.85	15.15	14.81	2144292
1775169600	14.81	-0.03	-0.20	14.59	15.015	14.59	2561404
1775083200	14.84	-0.13	-0.87	14.97	15.2623	14.82	4409064
1774996800	14.97	-0.04	-0.27	14.58	14.99	14.4	5400881
1774910400	15.01	-0.31	-2.02	15.1	15.29	14.97	5166565
1774651200	15.32	0	0.00	15.36	15.47	15.26	3333873
1774564800	15.32	-0.4	-2.54	15.38	15.665	15.285	2899689
1774478400	15.72	0.28	1.81	15.68	15.84	15.6	3243436
1774392000	15.44	0.02	0.13	15.3	15.635	15.28	4050314
1774305600	15.42	-0.46	-2.90	15.41	15.74	15.18	5358451
1774046400	15.88	-0.26	-1.61	15.86	16.03	15.8	7488533
1773960000	16.14	-0.4	-2.42	16.129999	16.239999	15.9	4613948
1773873600	16.54	-0.47	-2.76	16.82	16.83	16.44	4548665
1773787200	17.01	0.11	0.65	17	17.5075	16.815	6679728
1773700800	16.9	0.17	1.02	16.5	17.54	16.5	6375150
1773441600	16.73	0.28	1.70	16.75	16.97	16.645	3345143
1773355200	16.45	-0.58	-3.41	16.719999	16.905	16.364999	3921730
1773268800	17.03	0.3	1.79	16.86	17.205	16.86	3271579
1773182400	16.73	0.11	0.66	16.55	16.915	16.469999	3810022
1773096000	16.62	-0.05	-0.30	16.239999	16.64	16.219999	4330979