Ping An Healthcare And Technology Company Limited【1XZ】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	0.0507	5.39419087137	0.9399	1.0164	0.9343	8430	0.9655384	DE
4	-0.196	-16.5177818979	1.1866	1.2158	0.9343	10636	1.086958	DE
12	-0.3204	-24.4393592677	1.311	1.3925	0.9343	11678	1.23839238	DE
26	-0.5299	-34.8503781651	1.5205	2.077	0.9343	8697	1.33870587	DE
52	0.1914	23.9489489489	0.7992	2.592	0.7518	5748	1.4167745	DE
156	-1.2733999	-56.2455811063	2.2639999	2.592	0.7012	4502	1.22701042	DE
260	-1.2733999	-56.2455811063	2.2639999	2.592	0.7012	4502	1.22701042	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	1.0054	0	0.00	1.0054	1.0054	1.0054	0
1780431900	1.0054	0.02	1.92	1.0072	1.0072	1.0054	1101
1780345500	0.9865	-0.0035	-0.35	0.9761	1.0164	0.9761	30
1780086300	0.99	0.0261	2.71	0.99	0.99	0.99	340
1779999900	0.9639	-0.0173	-1.76	0.9399	0.967	0.9343	32247
1779913500	0.9812	-0.0047	-0.48	0.9965	0.9965	0.9812	3350
1779827100	0.9859	-0.0063	-0.63	0.9859	0.9859	0.9859	233
1779740700	0.9922	-0.0033	-0.33	0.9922	0.9922	0.9922	97
1779481500	0.9955	-0.0415	-4.00	0.993	0.9955	0.993	9834
1779395100	1.0369999	0	0.00	1.0369999	1.0369999	1.0369999	0
1779308700	1.0369999	-0.01	-1.03	1.038	1.038	1.0369999	40000
1779222300	1.0478	-0.06	-5.04	1.0478	1.0478	1.0478	10
1779135900	1.1034	0	0.00	1.1034	1.1034	1.1034	0
1778876700	1.1034	-0.06	-5.04	1.1034	1.1034	1.1034	475
1778790300	1.1619999	0	0.00	1.1619999	1.1619999	1.1619999	0
1778703900	1.1619999	-0.03	-2.35	1.1619999	1.1619999	1.1619999	1000
1778617500	1.19	-0.03	-2.12	1.19	1.19	1.19	70317
1778531100	1.2158	0.03	2.46	1.2158	1.2158	1.2158	10
1778271900	1.1866	0.03	2.38	1.1866	1.1866	1.1866	496
1778185500	1.159	0	0.00	1.159	1.159	1.159	0
1778099100	1.159	-0.01	-0.79	1.1474	1.159	1.1474	2677
1778012700	1.1681999	-0	-0.24	1.1681999	1.1681999	1.1681999	4761
1777926300	1.171	-0.03	-2.43	1.1754	1.1754	1.171	250
1777580700	1.2002	0	0.00	1.2002	1.2002	1.2002	0
1777494300	1.2002	0.02	1.52	1.2002	1.2002	1.2002	700
1777407900	1.1821999	0	0.27	1.1821999	1.1821999	1.1821999	1000
1777321500	1.179	-0.04	-3.49	1.215	1.215	1.179	104
1777062300	1.2216	-0.09	-6.88	1.2216	1.2216	1.2216	2500
1776975900	1.3118	0	0.00	1.3118	1.3118	1.3118	0
1776889500	1.3118	-0	-0.02	1.2744	1.3118	1.2744	1460
1776803100	1.312	0.01	0.43	1.312	1.312	1.312	3049
1776716700	1.3064	0.02	1.37	1.3064	1.3064	1.3064	160
1776457500	1.2888	-0.02	-1.54	1.2888	1.2888	1.2888	2000
1776371100	1.309	0.05	4.19	1.309	1.309	1.309	150
1776284700	1.2564	0	0.00	1.2564	1.2564	1.2564	0
1776198300	1.2564	-0.02	-1.81	1.297	1.297	1.2564	421
1776111900	1.2796	-0.02	-1.57	1.2796	1.2796	1.2796	100
1775852700	1.3	0.05	4.21	1.3392	1.34	1.3	106080
1775766300	1.2475	0	0.00	1.2475	1.2475	1.2475	0
1775679900	1.2475	0	0.00	1.2475	1.2475	1.2475	0
1775593500	1.2475	0	0.00	1.2475	1.2475	1.2475	0
1775161500	1.2475	0	0.00	1.2475	1.2475	1.2475	0
1775075100	1.2475	0	0.00	1.2475	1.2475	1.2475	0
1774988700	1.2475	-0.05	-3.59	1.2475	1.2475	1.2475	300
1774905900	1.294	0	0.00	1.294	1.294	1.294	0
1774646700	1.294	0.01	0.70	1.3015	1.3015	1.294	4331
1774560300	1.2849999	-0.07	-5.34	1.2849999	1.2849999	1.2849999	22
1774473900	1.3575	0.11	8.82	1.391	1.3925	1.3575	98208
1774387500	1.2475	-0.02	-1.81	1.26	1.26	1.2475	3216
1774301100	1.2705	-0.04	-2.76	1.2244999	1.2705	1.2184999	53767
1774041900	1.3065	0.02	1.32	1.309	1.309	1.3065	2501
1773955500	1.2895	-0.06	-4.55	1.3085	1.3085	1.2895	838
1773869100	1.351	-0.01	-0.81	1.351	1.351	1.351	700
1773782700	1.362	0.05	3.97	1.3225	1.362	1.3225	10618
1773696300	1.31	0.02	1.55	1.3495	1.3495	1.31	16385
1773437100	1.29	-0.02	-1.60	1.288	1.29	1.288	25300
1773350700	1.311	-0.01	-0.76	1.311	1.311	1.311	1000
1773264300	1.321	-0.03	-2.18	1.321	1.321	1.321	3100
1773177900	1.3505	0.05	3.96	1.32	1.3505	1.32	41
1773091500	1.299	-0.03	-2.59	1.299	1.299	1.299	75
1772832300	1.3334999	-0.1	-6.72	1.301	1.3445	1.301	1061
1772690400	1.4295	0	0.00	1.4295	1.4295	1.4295	0
1772604000	1.4295	0	0.00	1.4295	1.4295	1.4295	0