CSPC Pharmaceutical Group Limited【CVG】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	-0.0234	-2.81317624429	0.8318	0.8459	0.7758	3733	0.82406142	DE
4	-0.092	-10.2176810307	0.9004	0.9078	0.7501	7611	0.80322817	DE
12	-0.165	-16.9508937744	0.9734	1.0964	0.7501	4172	0.85201747	DE
26	-0.0504	-5.86865393572	0.8588	1.1735	0.7501	5598	0.95688696	DE
52	-0.0876	-9.77678571429	0.896	1.2709999	0.7501	9910	0.98815263	DE
156	0.0984	13.8591549296	0.71	1.2709999	0.5152	11594	0.80425932	DE
260	0.0984	13.8591549296	0.71	1.2709999	0.5152	11594	0.80425932	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
1780604700	0.8189	0.0112	1.39	0.8093	0.8189	0.8093	163
1780518300	0.8077	-0.0313	-3.73	0.8038	0.8077	0.7758	1384
1780431900	0.839	-0.001	-0.12	0.839	0.839	0.839	660
1780345500	0.84	0.0288	3.55	0.84	0.8459	0.8336	7822
1780086300	0.8112	0.0611	8.15	0.8318	0.8362	0.8092	8634
1779999900	0.7501	-0.0189	-2.46	0.7766	0.7766	0.7501	39430
1779913500	0.769	-0.0263	-3.31	0.7876	0.7891	0.7514	27647
1779827100	0.7953	-0.0402	-4.81	0.833	0.833	0.7953	12418
1779740700	0.8355	-0.0007	-0.08	0.862	0.862	0.8355	50
1779481500	0.8362	0.0177	2.16	0.8308	0.8628	0.8308	2241
1779395100	0.8185	0.0126001	1.56	0.8142	0.8205	0.8142	1781
1779308700	0.8058999	0.0005999	0.07	0.8001	0.829	0.8001	3965
1779222300	0.8053	-0.0384	-4.55	0.8305	0.8305	0.8038	4542
1779135900	0.8437	-0.0195	-2.26	0.8468	0.8468	0.8201	6229
1778876700	0.8632	0.0031	0.36	0.8546	0.8707	0.8523	5054
1778790300	0.8601	-0.0021	-0.24	0.8765	0.8824	0.8601	5821
1778703900	0.8622	-0.0349	-3.89	0.867	0.8705	0.8622	15125
1778617500	0.8971	0.0207	2.36	0.8971	0.8971	0.8971	50
1778531100	0.8764	-0.0297	-3.28	0.8745	0.9078	0.8745	3436
1778271900	0.9061	0.0275	3.13	0.9004	0.9061	0.8772	5772
1778185500	0.8786	-0.0334	-3.66	0.9107	0.9107	0.8786	53
1778099100	0.912	0.0193	2.16	0.912	0.912	0.912	350
1778012700	0.8927	-0.0331	-3.58	0.91	0.923	0.8927	5247
1777926300	0.9258	-0.0142	-1.51	0.9443	0.9443	0.9154	235
1777580700	0.94	0.0482	5.40	0.927	0.94	0.8985	80
1777494300	0.8918	-0.028	-3.04	0.9271	0.9271	0.8918	3502
1777407900	0.9198	-0.0528	-5.43	0.9369	0.9369	0.903	15379
1777321500	0.9726	0.0112	1.16	0.9456	0.9755	0.9456	572
1777062300	0.9614	-0.031	-3.12	0.97	0.97	0.9614	14782
1776975900	0.9924	0.0245	2.53	0.9914	0.9924	0.9612	8
1776889500	0.9679	0.0079	0.82	0.9664	0.9679	0.9368	150
1776803100	0.96	-0.0065	-0.67	0.988	0.9926	0.96	35
1776716700	0.9665	-0.0065	-0.67	0.9598	0.9665	0.9598	5544
1776457500	0.973	-0.027	-2.70	0.9611	0.988	0.9611	2989
1776371100	1	0	0.00	1	1	1	0
1776284700	1	-0.005	-0.50	1.0438	1.0438	1	912
1776198300	1.0049999	0.01	0.61	1.008	1.008	1.0049999	801
1776111900	0.9989	0.0014	0.14	1.0002	1.0002	0.9989	11
1775852700	0.9975	0.0154	1.57	0.9975	0.9975	0.9975	1001
1775766300	0.9821	-0.0573	-5.51	1.0126	1.0126	0.9821	1208
1775679900	1.0394	-0.06	-5.20	1.043	1.043	1.0076	50
1775593500	1.0964	0.03	2.71	1.0964	1.0964	1.0636	433
1775161500	1.0674999	0.02	2.10	1.075	1.093	1.0565	6958
1775075100	1.0455	0.05	4.97	1.0475	1.083	1.0455	2710
1774988700	0.996	-0.0195	-1.92	0.9912	1.0229999	0.9912	507
1774902300	1.0155	-0.02	-1.50	1.042	1.051	1.0105	869
1774646700	1.0309999	0.11	12.24	1.042	1.042	1.0309999	217
1774560300	0.9186	-0.0152	-1.63	0.8864	0.9186	0.8864	851
1774473900	0.9338	0	0.00	0.9338	0.9338	0.9338	0
1774387500	0.9338	0.0116	1.26	0.903	0.9338	0.9008	27
1774301100	0.9222	-0.0576	-5.88	0.9302	0.9326	0.904	3020
1774041900	0.9798	-0.0272	-2.70	0.9798	0.9798	0.9798	21
1773955500	1.0069999	0	0.00	1.0069999	1.0069999	1.0069999	0
1773869100	1.0069999	0	0.00	1.0069999	1.0069999	1.0069999	0
1773782700	1.0069999	0.01	1.37	1.0069999	1.0069999	1.0069999	200
1773696300	0.9934	0.02	2.05	1.0235	1.0245	0.991	22
1773437100	0.9734	0.0012	0.12	0.9734	0.9734	0.9734	150
1773350700	0.9722	-0.0363	-3.60	0.9692	0.9748	0.9406	5517
1773264300	1.0085	-0.03	-2.47	1.0069999	1.0085	1.0069999	2001
1773177900	1.034	0	0.00	1.034	1.034	1.034	0
1773091500	1.034	-0	-0.10	1.0265	1.034	0.9942	1202
1772832300	1.0349999	0.03	3.50	1.0125	1.0349999	1.0125	2506
1772745900	1	0.0188	1.92	1.0189999	1.0189999	1	40