Hot Features
プレミアム
Shenzhou International Group Holdings Ltd (PK) (SHZHY)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.42095914742 | 5.63 | 5.79 | 5.46 | 71580 | 5.76156479 | DR |
| 4 | -0.06 | -1.03986135182 | 5.77 | 6.27 | 5.46 | 23744 | 5.78990518 | DR |
| 12 | -1.4038 | -19.7334757795 | 7.1138 | 7.14 | 5.46 | 16090 | 6.00403539 | DR |
| 26 | -2.18 | -27.6299112801 | 7.89 | 8.67 | 5.46 | 13450 | 6.87258521 | DR |
| 52 | -1.07 | -15.7817109145 | 6.78 | 9.4 | 5.46 | 8954 | 7.04027144 | DR |
| 156 | -2.97 | -34.2165898618 | 8.68 | 11.47 | 5.46 | 23403 | 8.63867929 | DR |
| 260 | -18.15 | -76.0687342833 | 23.86 | 25.88 | 5.46 | 81927 | 12.33981583 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781213220 | 5.7 | 0.19 | 3.45 | 5.585 | 5.7 | 5.5804 | 4250 |
| 1781126940 | 5.51 | -0.2 | -3.50 | 5.521 | 5.53 | 5.49 | 2823 |
| 1781040540 | 5.71 | -0.04 | -0.70 | 5.6 | 5.71 | 5.46 | 107680 |
| 1780954140 | 5.75 | -0.04 | -0.69 | 5.54 | 5.75 | 5.53 | 9742 |
| 1780694940 | 5.79 | 0.1 | 1.76 | 5.63 | 5.79 | 5.5 | 233407 |
| 1780608540 | 5.69 | -0.23 | -3.89 | 5.79 | 5.792 | 5.67 | 23142 |
| 1780522140 | 5.92 | -0.32 | -5.13 | 5.82 | 5.92 | 5.82 | 2050 |
| 1780435740 | 6.24 | -0.03 | -0.48 | 6.24 | 6.24 | 6.2 | 3776 |
| 1780349340 | 6.2699999 | 0.36 | 6.09 | 6.055 | 6.2699999 | 6.055 | 6546 |
| 1780090080 | 5.91 | -0.21 | -3.43 | 5.92 | 5.92 | 5.7101 | 7331 |
| 1780003320 | 6.12 | 0.38 | 6.55 | 5.9 | 6.12 | 5.834 | 15216 |
| 1779917340 | 5.744 | -0.18 | -2.97 | 5.7101 | 5.88 | 5.71 | 4885 |
| 1779830940 | 5.92 | 0.07 | 1.20 | 5.9 | 5.92 | 5.71 | 7860 |
| 1779484920 | 5.85 | 0.03 | 0.52 | 5.8 | 5.85 | 5.7685 | 1591 |
| 1779398880 | 5.82 | 0.04 | 0.69 | 5.92 | 5.92 | 5.82 | 9101 |
| 1779312300 | 5.78 | 0.02 | 0.40 | 5.74 | 5.78 | 5.74 | 5754 |
| 1779225660 | 5.757 | -0.12 | -2.09 | 5.71 | 5.784 | 5.71 | 2176 |
| 1779139740 | 5.88 | -0.04 | -0.68 | 5.88 | 5.88 | 5.85 | 2261 |
| 1778880000 | 5.92 | -0.16 | -2.63 | 5.7699999 | 5.92 | 5.7699999 | 1538 |
| 1778793900 | 6.08 | -0.06 | -0.98 | 6.08 | 6.08 | 6.0708 | 2649 |
| 1778707380 | 6.14 | 0.14 | 2.33 | 5.9112 | 6.14 | 5.7 | 4035 |
| 1778621340 | 6 | -0.14 | -2.28 | 6.015 | 6.015 | 5.8099999 | 13267 |
| 1778534940 | 6.14 | 0.27 | 4.60 | 5.925 | 6.14 | 5.8099999 | 3993 |
| 1778275200 | 5.87 | 0.09 | 1.47 | 5.8 | 5.94 | 5.8 | 14055 |
| 1778188800 | 5.785 | -0.12 | -1.95 | 5.79 | 5.8 | 5.75 | 19967 |
| 1778102520 | 5.9 | -0.14 | -2.32 | 5.95 | 5.95 | 5.9 | 25431 |
| 1778016000 | 6.04 | 0.08 | 1.34 | 5.86 | 6.04 | 5.86 | 1277 |
| 1777930140 | 5.96 | -0.04 | -0.67 | 5.945 | 5.96 | 5.86 | 6774 |
| 1777671000 | 6 | 0.03 | 0.50 | 6.095 | 6.095 | 6 | 629 |
| 1777584540 | 5.97 | -0.42 | -6.57 | 5.96 | 5.97 | 5.79 | 2418 |
| 1777498140 | 6.39 | 0.4 | 6.68 | 6.16 | 6.39 | 5.93 | 3917 |
| 1777411800 | 5.99 | -0.07 | -1.16 | 6.115 | 6.35 | 5.88 | 15010 |
| 1777325400 | 6.0599999 | 0.16 | 2.71 | 6.0824 | 6.1 | 6.05 | 27874 |
| 1777065780 | 5.9 | -0.35 | -5.60 | 6.1 | 6.32 | 5.9 | 1504 |
| 1776979740 | 6.25 | 0.01 | 0.11 | 5.9601 | 6.25 | 5.96 | 7987 |
| 1776893280 | 6.243 | -0.21 | -3.21 | 6.25 | 6.25 | 6.0992 | 3070 |
| 1776806940 | 6.45 | 0.4 | 6.61 | 6.365 | 6.45 | 6.25 | 14583 |
| 1776720540 | 6.05 | -0.18 | -2.81 | 6.285 | 6.5199999 | 6.05 | 1602 |
| 1776460800 | 6.225 | 0.07 | 1.22 | 6.22 | 6.225 | 6.1 | 4297 |
| 1776374940 | 6.15 | 0.24 | 4.06 | 5.88 | 6.2325 | 5.88 | 7664 |
| 1776288360 | 5.91 | -0.25 | -4.06 | 5.9101 | 6.005 | 5.91 | 3969 |
| 1776202140 | 6.16 | -0.01 | -0.16 | 6.15 | 6.16 | 6.04 | 9138 |
| 1776115740 | 6.17 | -0.34 | -5.22 | 6.086 | 6.17 | 6.05 | 12855 |
| 1775856000 | 6.51 | -0.06 | -0.91 | 6.28 | 6.51 | 6.188 | 3194 |
| 1775770140 | 6.57 | 0.52 | 8.58 | 6.1412 | 6.57 | 6.1412 | 9786 |
| 1775683500 | 6.051 | -0.03 | -0.48 | 6.275 | 6.275 | 6.051 | 2499 |
| 1775596800 | 6.08 | 0.29 | 5.01 | 5.9865 | 6.08 | 5.91 | 20826 |
| 1775510940 | 5.79 | -0.22 | -3.66 | 6.015 | 6.015 | 5.79 | 5438 |
| 1775164920 | 6.01 | -0.05 | -0.83 | 6.01 | 6.01 | 5.8 | 7254 |
| 1775078400 | 6.0599999 | 0.05 | 0.83 | 6.1355 | 6.1355 | 5.945 | 20816 |
| 1774992540 | 6.01 | -0.12 | -1.92 | 5.99 | 6.0599999 | 5.79 | 81383 |
| 1774906080 | 6.1275 | -0.62 | -9.22 | 6.07 | 6.1275 | 5.9412 | 2591 |
| 1774646940 | 6.75 | 0.08 | 1.20 | 6.635 | 6.85 | 6.61 | 3534 |
| 1774560480 | 6.67 | 0.13 | 1.99 | 6.6 | 6.67 | 6.5187 | 11905 |
| 1774473900 | 6.54 | -0.15 | -2.24 | 6.895 | 6.895 | 6.54 | 16623 |
| 1774387560 | 6.69 | 0.1 | 1.52 | 6.75 | 6.75 | 6.24 | 56079 |
| 1774300800 | 6.59 | -0.11 | -1.64 | 6.885 | 7.14 | 6.59 | 24353 |
| 1774041960 | 6.7 | -0.23 | -3.32 | 7.1138 | 7.1138 | 6.675 | 7834 |
| 1773955740 | 6.93 | 0.15 | 2.21 | 7.0045 | 7.0575 | 6.7395 | 6811 |
| 1773869340 | 6.78 | -0.25 | -3.56 | 6.97 | 7.31 | 6.78 | 6731 |
| 1773782700 | 7.03 | -0.09 | -1.26 | 6.88 | 7.22 | 6.88 | 7025 |
| 1773696120 | 7.12 | 0.05 | 0.71 | 7.115 | 7.3225 | 6.85 | 4254 |
| 1773437340 | 7.07 | 0.08 | 1.14 | 6.965 | 7.1638 | 6.965 | 2837 |
| 1773350400 | 6.99 | -0.04 | -0.57 | 7.3313 | 7.3313 | 6.99 | 5881 |
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
メールアドレスで登録
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。
