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	-0.115	-13.5469431028	0.8489	0.8489	0.7495	3263	0.82252759	DE
4	-0.2561	-25.8686868687	0.99	1.0164	0.7495	2162	0.90316986	DE
12	-0.6053	-45.1986260454	1.3392	1.34	0.7495	7934	1.15370936	DE
26	-0.8176	-52.6973896229	1.5515	2.077	0.7495	9147	1.31875798	DE
52	-0.1419	-16.2023292989	0.8758	2.592	0.7495	5626	1.42630013	DE
156	-1.5300999	-67.5839208297	2.2639999	2.592	0.7012	4454	1.22672776	DE
260	-1.5300999	-67.5839208297	2.2639999	2.592	0.7012	4454	1.22672776	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
1782505500	0.7506	-0.0266	-3.42	0.765	0.765	0.7495	8075
1782419100	0.7772	0	0.00	0.7772	0.7772	0.7772	0
1782332700	0.7772	-0.0717	-8.45	0.7756	0.7772	0.7756	2400
1782246300	0.8489	0	0.00	0.8489	0.8489	0.8489	0
1782159900	0.8489	0	0.00	0.8489	0.8489	0.8489	0
1781900700	0.8489	0.0042	0.50	0.8489	0.8489	0.8489	4125
1781814300	0.8447	-0.0184	-2.13	0.8447	0.8447	0.8447	107
1781727900	0.8631	-0.0579	-6.29	0.8981	0.8981	0.8631	2500
1781641500	0.921	-0.0441	-4.57	0.921	0.921	0.921	1000
1781555100	0.9651	0.0122	1.28	0.966	0.9872	0.9639	1234
1781295900	0.9529	0.0219	2.35	0.9529	0.9529	0.9529	70
1781209500	0.931	-0.0263	-2.75	0.9647	0.9647	0.931	12000
1781123100	0.9573	0	0.00	0.9573	0.9573	0.9573	0
1781036700	0.9573	0	0.00	0.9573	0.9573	0.9573	0
1780950300	0.9573	-0.0481	-4.78	0.9573	0.9573	0.9573	1041
1780691100	1.0054	0	0.00	1.0054	1.0054	1.0054	0
1780604700	1.0054	0	0.00	1.0054	1.0054	1.0054	0
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