
Cheetah Mobile Inc (0C9)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -2.7027027027 | 5.55 | 5.55 | 5.55 | 89 | 5.55 | DE |
4 | 0.98 | 22.1719457014 | 4.42 | 5.55 | 4.34 | 341 | 4.64453519 | DE |
12 | -0.05 | -0.917431192661 | 5.45 | 6.2 | 4.28 | 314 | 4.92179423 | DE |
26 | 2.16 | 66.6666666667 | 3.24 | 6.2 | 3.24 | 298 | 4.78851985 | DE |
52 | 2.74 | 103.007518797 | 2.66 | 6.2 | 2.66 | 303 | 4.73594098 | DE |
156 | 3.55 | 191.891891892 | 1.85 | 6.2 | 1.85 | 281 | 4.59504903 | DE |
260 | 3.55 | 191.891891892 | 1.85 | 6.2 | 1.85 | 281 | 4.59504903 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1739827620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1739568420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1739482020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1739395620 | 5.55 | 0.55 | 11.00 | 5.55 | 5.55 | 5.55 | 89 |
1739309220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1739222820 | 5 | 0.4 | 8.70 | 5 | 5 | 5 | 462 |
1738963620 | 4.5999999 | 0.24 | 5.50 | 4.6399999 | 4.6399999 | 4.5999999 | 745 |
1738877220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1738790820 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1738704420 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1738618020 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1738358820 | 4.36 | 0.02 | 0.46 | 4.36 | 4.36 | 4.36 | 700 |
1738272420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
1738186020 | 4.34 | -0.08 | -1.81 | 4.34 | 4.34 | 4.34 | 21 |
1738099620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1738013220 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1737754020 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1737667620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
1737581220 | 4.42 | 0.14 | 3.27 | 4.42 | 4.42 | 4.42 | 27 |
1737494820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
1737408420 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
1737149220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
1737062820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
1736976420 | 4.28 | -0.52 | -10.83 | 4.28 | 4.28 | 4.28 | 600 |
1736890020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1736803620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1736544420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1736458020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1736371620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1736285220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1736198820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1735939620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1735853220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
1735594020 | 4.8 | 0.16 | 3.45 | 4.8 | 4.8 | 4.8 | 11 |
1735334820 | 4.6399999 | 0.02 | 0.43 | 4.6399999 | 4.6399999 | 4.6399999 | 21 |
1734989220 | 4.62 | -0.2 | -4.15 | 4.62 | 4.62 | 4.62 | 5 |
1734730020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
1734643620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
1734557220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
1734470820 | 4.82 | -0.98 | -16.90 | 4.82 | 4.82 | 4.82 | 15 |
1734384420 | 5.8 | -0.4 | -6.45 | 5.8 | 5.8 | 5.8 | 400 |
1734125220 | 6.2 | 1.1 | 21.57 | 6.2 | 6.2 | 6.2 | 50 |
1734038820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1733952420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1733866020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1733779620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1733520420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1733434020 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 471 |
1733347620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1733261220 | 5.25 | -0.2 | -3.67 | 5.85 | 5.9 | 5.25 | 1380 |
1733174820 | 5.45 | 1.23 | 29.15 | 5.45 | 5.45 | 5.45 | 19 |
1732915620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1732829220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1732742820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1732656420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1732570020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1732310820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1732224420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
1732138020 | 4.22 | 0.12 | 2.93 | 4.22 | 4.22 | 4.22 | 34 |
1731999600 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
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