Guangzhou R and F Properties Co Ltd (G5HA)
TG
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -19.2307692308 | 0.0416 | 0.0416 | 0.0313 | 54912 | 0.0365 | DE |
| 4 | -0.0081999 | -19.6170325766 | 0.0417999 | 0.0474 | 0.0313 | 27829 | 0.04036473 | DE |
| 12 | -0.0214 | -38.9090909091 | 0.055 | 0.055 | 0.0313 | 6967 | 0.04062427 | DE |
| 26 | -0.0289 | -46.24 | 0.0625 | 0.081 | 0.0313 | 6219 | 0.04745463 | DE |
| 52 | -0.0834 | -71.2820512821 | 0.117 | 0.129 | 0.0313 | 4436 | 0.06047373 | DE |
| 156 | -0.1194 | -78.0392156863 | 0.153 | 0.308 | 0.0313 | 6246 | 0.12545692 | DE |
| 260 | -0.1194 | -78.0392156863 | 0.153 | 0.308 | 0.0313 | 6246 | 0.12545692 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780950300 | 0.0313 | -0.0052 | -14.25 | 0.0313 | 0.0313 | 0.0313 | 4750 |
| 1780691100 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1780604700 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1780518300 | 0.0365 | -0.0056 | -13.30 | 0.0416 | 0.0416 | 0.0365 | 54912 |
| 1780431900 | 0.0421 | 0 | 0.00 | 0.0421 | 0.0421 | 0.0421 | 0 |
| 1780345500 | 0.0421 | 0 | 0.00 | 0.0421 | 0.0421 | 0.0421 | 0 |
| 1780086300 | 0.0421 | -0.0029 | -6.44 | 0.042 | 0.0421 | 0.042 | 100000 |
| 1779999900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1779913500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1779827100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1779740700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1779481500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1779395100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1779308700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1779222300 | 0.045 | 0.0043 | 10.57 | 0.045 | 0.045 | 0.045 | 23 |
| 1779135900 | 0.0407 | -0.0012 | -2.86 | 0.0468 | 0.0468 | 0.0407 | 6622 |
| 1778876700 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
| 1778790300 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
| 1778703900 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
| 1778617500 | 0.0419 | -0.0055 | -11.60 | 0.0469 | 0.0469 | 0.0419 | 317 |
| 1778531100 | 0.0474 | 0.0018 | 3.95 | 0.0417999 | 0.0474 | 0.0417999 | 5100 |
| 1778271900 | 0.0456 | 0.0036 | 8.57 | 0.0446999 | 0.0456 | 0.0382 | 115 |
| 1778185500 | 0.042 | -0.0035 | -7.69 | 0.04 | 0.042 | 0.04 | 250 |
| 1778099100 | 0.0455 | 0.0055 | 13.75 | 0.0455 | 0.0455 | 0.0455 | 22 |
| 1778012700 | 0.04 | 0.006 | 17.65 | 0.04 | 0.04 | 0.04 | 200 |
| 1777926300 | 0.034 | -0.0001 | -0.29 | 0.034 | 0.046 | 0.034 | 4110 |
| 1777580700 | 0.0341 | 0.0010001 | 3.02 | 0.0463999 | 0.0463999 | 0.0341 | 654 |
| 1777494300 | 0.0330999 | 0.0003999 | 1.22 | 0.0330999 | 0.0330999 | 0.0330999 | 15000 |
| 1777407900 | 0.0327 | -0.0147 | -31.01 | 0.0477 | 0.0477 | 0.0327 | 1052 |
| 1777321500 | 0.0474 | 0.0128 | 36.99 | 0.0474 | 0.0474 | 0.0325999 | 170 |
| 1777062300 | 0.0346 | -0.0007 | -1.98 | 0.0497 | 0.0497999 | 0.0346 | 3564 |
| 1776975900 | 0.0353 | 0.0005001 | 1.44 | 0.0353 | 0.0353 | 0.0353 | 210 |
| 1776889500 | 0.0347999 | -0.0034 | -8.90 | 0.0488 | 0.0497 | 0.0347 | 1629 |
| 1776803100 | 0.0382 | 0.0024 | 6.70 | 0.0487 | 0.0505 | 0.0354 | 208 |
| 1776716700 | 0.0358 | -0.0129 | -26.49 | 0.0373 | 0.0509 | 0.0358 | 1781 |
| 1776457500 | 0.0487 | -0.0026 | -5.07 | 0.0487 | 0.0487 | 0.0487 | 1306 |
| 1776371100 | 0.0513 | 0.0151 | 41.71 | 0.0513 | 0.0513 | 0.0513 | 39 |
| 1776284700 | 0.0362 | -0.0151 | -29.43 | 0.0376999 | 0.0512 | 0.0362 | 6904 |
| 1776198300 | 0.0513 | 0.0148 | 40.55 | 0.0497999 | 0.0513 | 0.0497999 | 2088 |
| 1776111900 | 0.0365 | -0.0114 | -23.80 | 0.0365 | 0.0365 | 0.0365 | 1 |
| 1775852700 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 0 |
| 1775766300 | 0.0479 | 0.0108 | 29.11 | 0.0327 | 0.0479 | 0.0327 | 2146 |
| 1775679900 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1775593500 | 0.0371 | -0.0104 | -21.89 | 0.0477 | 0.0477 | 0.0328 | 9516 |
| 1775161500 | 0.0475 | 0.0075 | 18.75 | 0.0475 | 0.0475 | 0.033 | 6005 |
| 1775075100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1774988700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1774902300 | 0.04 | -0.011 | -21.57 | 0.0375 | 0.045 | 0.0375 | 1120 |
| 1774646700 | 0.0509999 | -0.0025 | -4.67 | 0.0509999 | 0.0509999 | 0.0509999 | 315 |
| 1774560300 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1774473900 | 0.0535 | 0.0035 | 7.00 | 0.0535 | 0.0535 | 0.0535 | 19 |
| 1774387500 | 0.05 | -0.004 | -7.41 | 0.05 | 0.05 | 0.05 | 6000 |
| 1774301100 | 0.054 | 0.002 | 3.85 | 0.054 | 0.054 | 0.0395 | 2801 |
| 1774041900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1773955500 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1773869100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1773782700 | 0.052 | -0.003 | -5.45 | 0.0545 | 0.0545 | 0.052 | 8630 |
| 1773696300 | 0.055 | -0.008 | -12.70 | 0.055 | 0.055 | 0.055 | 1000 |
| 1773437100 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1773350700 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1773264300 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1773177900 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1773091500 | 0.063 | 0.0105 | 20.00 | 0.063 | 0.063 | 0.063 | 16 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。