Beijing Geekplus Technology Co Ltd【P58】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	-0.036	-2.63736263736	1.365	1.415	1.2555	2128	1.33500861	DE
4	-0.19	-12.5082290981	1.519	1.57	1.181	3721	1.36593427	DE
12	-0.7329999	-35.5480085135	2.0619999	2.212	1.181	4787	1.76622177	DE
26	-1.351	-50.4104477612	2.68	3.68	1.181	3920	2.13697238	DE
52	-0.868	-39.5084205735	2.197	3.86	1.181	4774	2.62406814	DE
156	-0.868	-39.5084205735	2.197	3.86	1.181	4774	2.62406814	DE
260	-0.868	-39.5084205735	2.197	3.86	1.181	4774	2.62406814	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
1783369500	1.3779999	0.11	8.33	1.401	1.401	1.3759999	760
1783110300	1.272	0	0.00	1.272	1.272	1.272	0
1783023900	1.272	-0.14	-10.11	1.298	1.298	1.272	3375
1782937500	1.415	0.13	10.29	1.365	1.415	1.365	2250
1782851100	1.2829999	0	0.00	1.2829999	1.2829999	1.2829999	0
1782764700	1.2829999	0.02	1.34	1.294	1.294	1.2829999	12288
1782505500	1.266	-0.02	-1.25	1.2849999	1.2849999	1.181	7089
1782419100	1.282	-0.02	-1.42	1.3194999	1.3225	1.2435	1067
1782332700	1.3005	-0.05	-3.56	1.3005	1.3005	1.3005	187
1782246300	1.3485	0	0.00	1.3485	1.3485	1.3485	0
1782159900	1.3485	-0.01	-0.88	1.3485	1.3485	1.3485	10
1781900700	1.3605	0	0.07	1.3605	1.3605	1.3605	10
1781814300	1.3595	-0.04	-2.89	1.3785	1.3785	1.2829999	3600
1781727900	1.4	-0.02	-1.10	1.3895	1.4	1.3895	6150
1781641500	1.4155	-0.06	-4.36	1.4045	1.4155	1.3955	5875
1781555100	1.48	-0.01	-0.54	1.4055	1.48	1.4055	8571
1781295900	1.488	0.13	9.21	1.4735	1.488	1.4735	985
1781209500	1.3625	-0.04	-2.50	1.406	1.406	1.3625	5255
1781123100	1.3975	-0.08	-5.61	1.447	1.4855	1.3975	2320
1781036700	1.4805	-0.14	-8.61	1.5189999	1.57	1.4805	3460
1780950300	1.62	-0.04	-2.47	1.62	1.62	1.62	6400
1780691100	1.661	-0.02	-0.95	1.6265	1.6985	1.6155	8040
1780604700	1.677	-0.01	-0.53	1.677	1.677	1.677	3600
1780518300	1.686	0	0.00	1.686	1.686	1.686	0
1780431900	1.686	-0.03	-1.60	1.766	1.766	1.686	10371
1780345500	1.7135	0.04	2.64	1.7335	1.7345	1.6359999	1003
1780086300	1.6695	-0.11	-6.21	1.672	1.7115	1.6419999	22808
1779999900	1.78	-0.05	-2.94	1.799	1.799	1.7195	19288
1779913500	1.834	-0.14	-7.05	1.91	1.91	1.834	1150
1779827100	1.973	-0.03	-1.35	1.973	1.973	1.973	25
1779740700	2	0.08	4.03	2	2	2	1000
1779481500	1.9225	0.03	1.72	1.9225	1.9225	1.9225	2000
1779395100	1.89	-0.03	-1.56	1.89	1.89	1.89	140
1779308700	1.92	-0.01	-0.49	1.943	1.943	1.92	5805
1779222300	1.9295	-0.08	-3.77	1.965	1.9775	1.9295	2970
1779135900	2.005	0.06	3.22	1.997	2.005	1.997	586
1778876700	1.9425	-0.03	-1.55	2.029	2.029	1.9425	1620
1778790300	1.973	-0.05	-2.38	1.965	1.9735	1.941	16747
1778703900	2.021	-0.02	-0.98	2.019	2.021	1.9365	1814
1778617500	2.041	-0.06	-2.90	2.027	2.041	1.9595	3052
1778531100	2.102	0	0.00	2.102	2.102	2.102	0
1778271900	2.102	-0.08	-3.80	2.11	2.11	2.017	12338
1778185500	2.185	0.22	11.00	2.13	2.185	2.069	3459
1778099100	1.9685	0.02	1.03	1.915	1.9685	1.8985	4033
1778012700	1.9485	-0.04	-1.79	1.943	1.9485	1.943	5000
1777926300	1.984	0.05	2.51	1.917	2	1.917	1010
1777580700	1.9355	-0.05	-2.62	1.9355	1.9355	1.9355	3000
1777494300	1.9875	0.02	0.89	1.997	1.997	1.986	1149
1777407900	1.97	-0.06	-2.91	1.9595	1.97	1.9005	6370
1777321500	2.029	0.01	0.69	2.028	2.029	2.028	4150
1777062300	2.015	0	0.15	1.949	2.015	1.949	600
1776975900	2.012	-0.2	-9.04	1.991	2.012	1.9795	27065
1776889500	2.212	0.1	4.93	2.0179999	2.212	2.0179999	9415
1776803100	2.108	0	0.00	2.108	2.108	2.108	0
1776716700	2.108	0.05	2.48	2.108	2.108	2.108	250
1776457500	2.057	-0.03	-1.58	2.057	2.057	2.057	100
1776371100	2.09	0.05	2.25	2.087	2.09	2.087	3000
1776284700	2.044	0.04	2.15	2.044	2.044	2.044	100
1776198300	2.001	-0.03	-1.43	2.0619999	2.076	2.001	990
1776111900	2.0299999	-0.03	-1.36	2.0219999	2.0299999	2.021	11539
1775852700	2.0579999	0	0.00	2.0579999	2.0579999	2.0579999	0
1775766300	2.0579999	0.02	1.13	2.0779999	2.0779999	1.9695	2400
1775679900	2.035	0.05	2.26	2.035	2.035	2.035	200