Haier Smart Home Company Ltd (PK)【HSHCY】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	0.31	3.06324110672	10.12	10.45	10.02	143429	10.1939956	DR
4	-0.045	-0.429594272076	10.475	11.11	9.99	134087	10.45775055	DR
12	-0.58	-5.26793823797	11.01	11.52	9.69	107252	10.5492586	DR
26	-2.51	-19.3972179289	12.94	14.22	9.69	79585	11.21458118	DR
52	-1.0575	-9.20565832427	11.4875	14.22	9.69	62622	11.87313296	DR
156	-1.73	-14.2269736842	12.16	19.13	9.69	155745	12.26537517	DR
260	-4.3134	-29.256480866	14.7434	19.13	9.69	144514	12.64797692	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	10.27	0.08	0.79	10.2	10.45	10.2	125482
1782854880	10.19	-0.14	-1.37	10.15	10.23	10.13	164304
1782768300	10.332	0.23	2.30	10.36	10.37	10.31	112498
1782509280	10.1	-0.03	-0.30	10.02	10.14	10.02	141873
1782422460	10.13	0.14	1.40	10.12	10.16	10.08	172988
1782336000	9.99	-0.1	-0.99	10	10.05	9.99	98236
1782250140	10.09	-0.09	-0.88	10.1	10.17	10.07	133257
1782163500	10.18	-0.18	-1.74	10.189	10.224	10.135	91641
1781818140	10.36	-0.18	-1.71	10.34	10.37	10.31	82979
1781731740	10.54	-0.24	-2.23	10.69	10.69	10.5	457712
1781645340	10.78	-0.29	-2.62	10.75	10.83	10.73	71439
1781558940	11.07	0.13	1.19	11.08	11.11	11.04	98173
1781299740	10.94	-0.06	-0.55	10.94	10.95	10.87	71090
1781213220	11	0.23	2.14	10.5	11.01	10.5	194565
1781126940	10.77	0.23	2.18	10.84	11.0593	10.4588	75914
1781040540	10.54	0.06	0.57	10.785	10.885	10.499	213849
1780954140	10.48	-0.02	-0.19	10.52	10.52	10.44	89908
1780694940	10.5	-0.07	-0.66	10.63	10.66	10.5	45951
1780608540	10.57	0.04	0.38	10.475	10.58	10.43	105796
1780522140	10.53	0.05	0.48	10.57	10.57	10.5	58112
1780435740	10.48	0.16	1.50	10.46	10.53	10.46	100865
1780349340	10.325	0.27	2.74	10.305	10.43	10.23	95710
1780090080	10.05	0.22	2.24	10.0875	10.43	10	99160
1780003320	9.83	-0.22	-2.19	9.95	9.95	9.69	97850
1779917340	10.05	-0.1	-0.99	9.99	10.06	9.965	106075
1779830940	10.15	0.03	0.34	10.13	10.15	10.08	151345
1779484920	10.116	-0.24	-2.36	10.1	10.15	10.09	63656
1779398880	10.36	-0.08	-0.77	10.29	10.36	10.2	229575
1779312300	10.44	0.06	0.58	10.4	10.45	10.3575	78093
1779225660	10.38	-0.17	-1.61	10.37	10.45	10.33	88193
1779139740	10.55	-0.18	-1.68	10.56	10.69	10.5	99978
1778880000	10.73	0.05	0.47	10.67	10.73	10.65	71020
1778793900	10.68	-0.11	-1.02	10.64	10.7	10.6225	96221
1778707380	10.79	0	0.00	10.57	10.82	10.53	93395
1778621340	10.79	-0.18	-1.64	10.77	10.82	10.71	254012
1778534940	10.97	0.04	0.37	11.02	11.02	10.95	137236
1778275200	10.93	-0.02	-0.18	10.97	11.03	10.8825	72133
1778188800	10.95	-0.12	-1.06	11.52	11.52	10.95	90480
1778102520	11.0675	0.17	1.54	11.054	11.14	11	104486
1778016000	10.9	-0.2	-1.80	10.8725	10.91	10.86	37696
1777930140	11.1	-0.23	-2.03	11.0901	11.15	11.07	56527
1777671000	11.33	0.04	0.35	11.285	11.4	11.285	97011
1777584540	11.29	0.12	1.07	11.13	11.3	11.13	69718
1777498140	11.17	0.18	1.64	11.075	11.2	11.075	73097
1777411800	10.99	0.51	4.87	10.97	11.05	10.92	91141
1777325400	10.48	-0.08	-0.76	10.35	10.705	10.35	160487
1777065780	10.56	0.18	1.73	10.5	10.57	10.49	163012
1776979740	10.38	-0.35	-3.26	10.5975	10.6	10.38	121038
1776893280	10.73	0	0.00	10.71	10.7525	10.7	49523
1776806940	10.73	-0.03	-0.28	10.79	10.8225	10.7	53980
1776720540	10.76	-0.02	-0.19	10.38	10.81	10.38	65677
1776460800	10.78	0.06	0.56	10.76	10.83	10.755	48465
1776374940	10.72	0.06	0.56	10.81	10.81	10.72	62103
1776288360	10.66	-0.02	-0.19	10.6695	10.735	10.65	51956
1776202140	10.68	0.11	1.04	10.65	10.71	10.61	66551
1776115740	10.57	-0.04	-0.38	10.49	10.6	10.46	92627
1775856000	10.61	0	0.00	10.64	10.71	10.59	54542
1775770140	10.61	-0.09	-0.84	11.01	11.01	10.51	70242
1775683500	10.7	0.37	3.58	10.7	10.77	10.64	235496
1775596800	10.33	-0.05	-0.48	10.25	10.4	10.25	150965
1775510940	10.38	-0.03	-0.29	10.3875	10.5	10.35	111525
1775164920	10.41	-0.12	-1.14	10.32	10.45	10.32	82939