China Gas Holdings Ltd (EBZ)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.025 | 3.20512820513 | 0.78 | 0.78 | 0.755 | 6300 | 0.77246032 | DE |
4 | -0.05 | -5.84795321637 | 0.855 | 0.855 | 0.755 | 2192 | 0.78242587 | DE |
12 | 0.11 | 15.8273381295 | 0.695 | 0.985 | 0.695 | 2904 | 0.8373297 | DE |
26 | -0.08 | -9.0395480226 | 0.885 | 0.985 | 0.695 | 4646 | 0.83423075 | DE |
52 | 0.055 | 7.33333333333 | 0.75 | 0.985 | 0.695 | 4549 | 0.84773951 | DE |
156 | -0.185 | -18.6868686869 | 0.99 | 0.99 | 0.695 | 4177 | 0.85262956 | DE |
260 | -0.185 | -18.6868686869 | 0.99 | 0.99 | 0.695 | 4177 | 0.85262956 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733779620 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
1733520420 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
1733434020 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
1733347620 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
1733261220 | 0.755 | -0.025 | -3.21 | 0.755 | 0.755 | 0.755 | 3800 |
1733174820 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.755 | 8800 |
1732915620 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1732829220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1732742820 | 0.78 | -0.02 | -2.50 | 0.805 | 0.805 | 0.78 | 4816 |
1732656420 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 400 |
1732570020 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1732310820 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 19 |
1732224420 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1732138020 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1732051620 | 0.79 | -0.015 | -1.86 | 0.79 | 0.79 | 0.79 | 1300 |
1731965160 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1731705960 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1731619560 | 0.805 | -0.02 | -2.42 | 0.805 | 0.805 | 0.805 | 200 |
1731533160 | 0.825 | -0.01 | -1.20 | 0.825 | 0.825 | 0.825 | 2000 |
1731446820 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 400 |
1731360420 | 0.835 | 0.005 | 0.60 | 0.855 | 0.855 | 0.835 | 185 |
1731101160 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
1731014760 | 0.83 | 0.0150001 | 1.84 | 0.83 | 0.83 | 0.83 | 150 |
1730928360 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
1730841960 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
1730755560 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
1730496360 | 0.8149999 | -0.02 | -2.40 | 0.8149999 | 0.8149999 | 0.8149999 | 896 |
1730406360 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
1730319960 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
1730233560 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
1730147160 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
1729887960 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
1729801560 | 0.835 | 0.025 | 3.09 | 0.835 | 0.835 | 0.835 | 1400 |
1729715160 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
1729628760 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
1729542360 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
1729283160 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
1729196760 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.81 | 120 |
1729110360 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
1729023960 | 0.81 | 0.005 | 0.62 | 0.81 | 0.81 | 0.81 | 150 |
1728937560 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1728678360 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1728591960 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1728505560 | 0.805 | -0.18 | -18.27 | 0.85 | 0.85 | 0.805 | 2691 |
1728419160 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
1728332760 | 0.985 | 0.09 | 10.06 | 0.95 | 0.985 | 0.95 | 10587 |
1728073620 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1727987220 | 0.895 | 0.02 | 2.29 | 0.895 | 0.895 | 0.895 | 3000 |
1727900820 | 0.875 | 0.025 | 2.94 | 0.87 | 0.875 | 0.87 | 11200 |
1727814420 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1727728020 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 786 |
1727468760 | 0.83 | 0.075 | 9.93 | 0.83 | 0.83 | 0.83 | 5000 |
1727382360 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
1727295960 | 0.755 | -0.03 | -3.82 | 0.755 | 0.755 | 0.755 | 55 |
1727209560 | 0.785 | 0.075 | 10.56 | 0.76 | 0.785 | 0.76 | 12650 |
1727123220 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
1726864020 | 0.71 | 0.005 | 0.71 | 0.6949999 | 0.71 | 0.6949999 | 986 |
1726777560 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
1726691160 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
1726604760 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
1726518360 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
1726259160 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
1726172760 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
1726086360 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
1725999960 | 0.705 | -0.01 | -1.40 | 0.705 | 0.705 | 0.705 | 832 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約