China Railway Group Limited【CNO】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	-0.0262	-6.42314292719	0.4079	0.4084	0.3803	199	0.39062337	DE
4	-0.0172	-4.31185760842	0.3989	0.4224	0.3795	11860	0.40354061	DE
12	-0.0856	-18.3179970041	0.4673	0.4688	0.3751	13444	0.41412772	DE
26	-0.0238	-5.869297164	0.4055	0.5682	0.3751	18448	0.46151594	DE
52	-0.0382	-9.09740414384	0.4199	0.5682	0.3751	14786	0.45067458	DE
156	-0.1229	-24.3559254855	0.5046	0.5978	0.3549	14518	0.45121704	DE
260	-0.1229	-24.3559254855	0.5046	0.5978	0.3549	14518	0.45121704	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.39	-0.0108	-2.69	0.3924	0.3924	0.39	9750
1782419100	0.4008	0.0205	5.39	0.3981	0.4008	0.3981	26
1782332700	0.3803	-0.0148	-3.75	0.3963	0.405	0.3803	467
1782246300	0.3951	-0.0128	-3.14	0.4072	0.4084	0.3951	53
1782159900	0.4079	-0.0037	-0.90	0.4079	0.4079	0.4079	250
1781900700	0.4116	0	0.00	0.4116	0.4116	0.4116	0
1781814300	0.4116	-0.0051	-1.22	0.4	0.4116	0.4	513
1781727900	0.4167	0	0.00	0.4167	0.4167	0.4167	0
1781641500	0.4167	-0.0023	-0.55	0.3953	0.4167	0.3953	615
1781555100	0.419	0.0054	1.31	0.3953	0.4224	0.3953	9133
1781295900	0.4136	0.0127	3.17	0.4136	0.4136	0.4136	13990
1781209500	0.4009	0.0208	5.47	0.3801	0.4009	0.3801	909
1781123100	0.3801	-0.0259	-6.38	0.4015	0.4069	0.3801	10962
1781036700	0.406	0.002	0.50	0.3801	0.406	0.3801	9626
1780950300	0.404	-0.0084	-2.04	0.4057	0.4084999	0.402	118436
1780691100	0.4124	-0.0019	-0.46	0.3834	0.4141	0.3834	2504
1780604700	0.4143	0	0.00	0.4143	0.4143	0.4143	0
1780518300	0.4143	0.0142	3.55	0.4149	0.4149	0.4143	18
1780431900	0.4001	0.0001	0.03	0.417	0.417	0.4001	497
1780345500	0.4	0.0009	0.23	0.4092	0.4092	0.3795	28916
1780086300	0.3991	0.0091	2.33	0.3989	0.3994	0.3989	4702
1779999900	0.39	0.0027	0.70	0.39	0.39	0.3751	18192
1779913500	0.3873	-0.0157	-3.90	0.3994	0.3994	0.3791	39395
1779827100	0.403	-0.0009	-0.22	0.4053	0.4129	0.3901	66593
1779740700	0.4039	-0.013	-3.12	0.396	0.4039	0.3867	518
1779481500	0.4169	0.0358	9.39	0.3982	0.4169	0.3982	30075
1779395100	0.3811	-0.014	-3.54	0.4018	0.4018	0.3811	31006
1779308700	0.3951	-0.0132	-3.23	0.4037	0.4064999	0.3951	3619
1779222300	0.4083	-0.0096	-2.30	0.4099999	0.4104	0.395	112259
1779135900	0.4179	-0.0067	-1.58	0.4117	0.4183	0.398	16044
1778876700	0.4246	-0.0097	-2.23	0.42	0.4246	0.4001	15403
1778790300	0.4343	0.0142	3.38	0.4343	0.4343	0.4343	12
1778703900	0.4201	0	0.00	0.4334	0.4334	0.4201	719
1778617500	0.4201	-0.014	-3.23	0.4327	0.4332	0.4201	20009
1778531100	0.4341	0.0008	0.18	0.42	0.4341	0.4033	4424
1778271900	0.4333	0.0036	0.84	0.4356	0.4356	0.4333	3750
1778185500	0.4297	0.0009	0.21	0.4154	0.4297	0.4154	209
1778099100	0.4288	0.0242	5.98	0.4101	0.4288	0.4101	543
1778012700	0.4046	-0.0242	-5.64	0.4265	0.4292	0.4003	2625
1777926300	0.4288	-0.0073	-1.67	0.4101	0.433	0.4101	7852
1777580700	0.4361	-0.0108	-2.42	0.4278	0.4361	0.4099999	20715
1777494300	0.4469	0.0314	7.56	0.4498	0.4498	0.4201	337
1777407900	0.4155	-0.0032	-0.76	0.4429	0.4429	0.4155	13
1777321500	0.4187	-0.0406	-8.84	0.4494	0.4495	0.4187	198
1777062300	0.4593	0.0251	5.78	0.4288	0.4593	0.4288	7103
1776975900	0.4342	0.0028	0.65	0.4626	0.4636	0.4335	1207
1776889500	0.4314	0.0049	1.15	0.461	0.461	0.4314	32744
1776803100	0.4265	-0.0299	-6.55	0.4265	0.4265	0.4265	5000
1776716700	0.4564	-0.0052	-1.13	0.4548	0.4571	0.4548	1980
1776457500	0.4616	0.0027	0.59	0.4609	0.463	0.4312	52
1776371100	0.4589	0.0043	0.95	0.4273	0.4589	0.4273	63
1776284700	0.4546	0.0013	0.29	0.4556	0.4556	0.4248	9805
1776198300	0.4533	0.0007	0.15	0.454	0.454	0.4533	236
1776111900	0.4526	-0.0043	-0.94	0.4506	0.4535	0.45	20023
1775852700	0.4569	0.001	0.22	0.4581	0.4581	0.4273	6006
1775766300	0.4559	-0.0129	-2.75	0.4559	0.4559	0.4559	400
1775679900	0.4688	0.0187	4.15	0.4643	0.4688	0.4336	44254
1775593500	0.4501	-0.0163	-3.49	0.4673	0.4673	0.4501	928
1775161500	0.4664	0.0303	6.95	0.4615	0.4664	0.4342	2821
1775075100	0.4361	0.0033	0.76	0.4629	0.4629	0.4361	4074
1774988700	0.4328	-0.0471	-9.81	0.4332	0.4646	0.4328	13372
1774902300	0.4799	0.014	3.00	0.4601	0.4799	0.4601	5572