CMOC Group Limited【D7N】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	-0.045	-2.54452926209	1.7685	1.8495	1.6695	35985	1.76627061	DE
4	-0.3504999	-16.8997066972	2.0739999	2.248	1.6695	40682	1.94813047	DE
12	-0.3275	-15.9678205753	2.051	2.248	1.6695	25257	2.00119102	DE
26	-0.4265	-19.8372093023	2.15	2.728	1.6695	28081	2.1532151	DE
52	0.8481	96.881425634	0.8754	2.728	0.8304	26008	1.86378594	DE
156	1.1835	219.166666667	0.54	2.728	0.4321	21374	1.22264607	DE
260	1.1835	219.166666667	0.54	2.728	0.4321	21374	1.22264607	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	1.8205	0.05	2.85	1.7425	1.8495	1.7425	4609
1782851100	1.77	0.03	1.64	1.692	1.84	1.6725	29711
1782764700	1.7415	-0.02	-0.99	1.683	1.748	1.683	12906
1782505500	1.759	-0.01	-0.57	1.717	1.759	1.6735	40324
1782419100	1.769	-0.14	-7.29	1.7685	1.7695	1.7105	92373
1782332700	1.908	-0.02	-1.09	1.9055	1.927	1.856	15099
1782246300	1.929	-0.24	-10.86	1.9735	1.977	1.926	113005
1782159900	2.164	0.1	4.90	2.2029999	2.2029999	2.109	11667
1781900700	2.063	-0.05	-2.13	2.068	2.068	2.0619999	641
1781814300	2.108	-0.01	-0.57	2.052	2.11	2.052	9744
1781727900	2.12	0.06	2.81	2.116	2.173	2.096	17389
1781641500	2.0619999	-0.11	-4.98	2.102	2.112	2.0579999	9421
1781555100	2.17	0.11	5.14	2.1829999	2.248	2.142	175486
1781295900	2.064	0.19	9.85	2.053	2.094	2.028	51321
1781209500	1.879	0.08	4.62	1.8215	1.879	1.8195	33011
1781123100	1.796	-0.02	-0.94	1.7765	1.8015	1.763	12949
1781036700	1.813	-0.07	-3.82	1.837	1.8645	1.805	103089
1780950300	1.885	-0.13	-6.45	1.889	1.889	1.822	44121
1780691100	2.015	-0.05	-2.47	1.981	2.015	1.9685	19056
1780604700	2.0659999	-0.09	-4.35	2.0739999	2.103	2.0219999	17725
1780518300	2.16	0	0.00	2.186	2.198	2.141	4906
1780431900	2.16	0.15	7.41	2.117	2.178	2.116	22508
1780345500	2.011	-0.02	-1.03	2.007	2.051	1.9715	36457
1780086300	2.032	-0.01	-0.64	2.001	2.032	1.9805	13730
1779999900	2.045	-0.03	-1.64	2.0459999	2.0739999	2.001	18156
1779913500	2.079	-0.11	-4.81	2.076	2.124	2.076	1912
1779827100	2.184	0.11	5.41	2.181	2.192	2.132	13702
1779740700	2.072	0.02	1.12	2.0419999	2.093	2.0179999	27694
1779481500	2.049	0.15	7.70	2.065	2.065	2.004	102975
1779395100	1.9025	-0.07	-3.43	1.945	1.945	1.8795	15682
1779308700	1.97	0.02	1.05	1.903	1.97	1.903	2626
1779222300	1.9495	-0.05	-2.45	1.9	1.972	1.8905	31766
1779135900	1.9985	-0	-0.08	1.9275	2	1.9275	11259
1778876700	2	-0.16	-7.45	2.036	2.041	2	33359
1778790300	2.161	-0.09	-3.83	2.14	2.161	2.13	9508
1778703900	2.247	0.08	3.88	2.202	2.247	2.202	25324
1778617500	2.1629999	0.04	1.98	2.1589999	2.216	2.158	10509
1778531100	2.121	-0.09	-3.85	2.152	2.152	2.106	14561
1778271900	2.206	0.1	4.85	2.118	2.216	2.118	9582
1778185500	2.104	0.01	0.57	2.0819999	2.158	2.0819999	15205
1778099100	2.092	0.1	4.84	2.02	2.092	2.0179999	53058
1778012700	1.9955	0.01	0.48	1.961	1.9995	1.961	7607
1777926300	1.986	0.08	4.14	1.989	1.989	1.9315	8592
1777580700	1.907	-0.07	-3.35	1.8895	1.9415	1.8895	1844
1777494300	1.973	0.08	3.98	1.959	2.008	1.9585	4715
1777407900	1.8975	-0.07	-3.41	1.901	1.949	1.8975	8417
1777321500	1.9645	-0.1	-4.68	1.998	2.007	1.961	18815
1777062300	2.061	-0.01	-0.43	2.039	2.064	2.028	3550
1776975900	2.0699999	-0.03	-1.57	2.079	2.079	2.0019999	42158
1776889500	2.103	0	0.14	2.128	2.128	2.0299999	25136
1776803100	2.1	-0.05	-2.19	2.108	2.128	2.079	7227
1776716700	2.1469999	0.03	1.51	2.128	2.1469999	2.075	10598
1776457500	2.115	-0.04	-2.04	2.119	2.132	2.115	4108
1776371100	2.1589999	0.04	1.89	2.15	2.16	2.091	3802
1776284700	2.119	0.09	4.59	2.129	2.1309999	2.0659999	5348
1776198300	2.0259999	-0.08	-3.66	2.029	2.091	2.024	11913
1776111900	2.103	0.03	1.45	2.027	2.103	1.967	10452
1775852700	2.073	-0.04	-2.03	2.051	2.1	1.9845	14438
1775766300	2.116	0.06	3.12	2.051	2.116	2.024	13069
1775679900	2.052	0.16	8.60	2.079	2.109	2.0259999	59812
1775593500	1.8895	0.02	1.02	1.9145	1.9145	1.851	7114
1775161500	1.8705	-0.07	-3.71	1.8585	1.8705	1.844	4918