Verde Agritech Ltd (QX)【VNPKF】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	0.18036	31.7870990483	0.5674	0.74776	0.36	33922	0.52264233	CS
4	0.11978	19.0738558553	0.62798	0.74776	0.36	44938	0.61275825	CS
12	-0.12524	-14.3459335624	0.873	1.01	0.36	33558	0.70048681	CS
26	-0.14544	-16.2830273175	0.8932	1.408	0.36	28100	0.864335	CS
52	0.38976	108.87150838	0.358	1.89	0.2491	38636	0.74953218	CS
156	-1.14224	-60.435978836	1.89	3.07	0.2491	21209	0.77360642	CS
260	-6.19084	-89.2231862335	6.9386	7.26067	0.2491	18891	1.23941828	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	0.4245	-0.1275	-23.10	0.5143	0.5143	0.36	57500
1780608540	0.552	-0.023	-4.00	0.552	0.552	0.552	11500
1780522140	0.575	0.0076	1.34	0.5699999	0.575	0.37	63175
1780435740	0.5674	-0.0486	-7.89	0.5699999	0.58935	0.5674	30798
1780349340	0.616	-0.024	-3.75	0.5674	0.64918	0.5674	6635
1780090080	0.64	0.0437	7.33	0.64	0.64	0.6367	57600
1780003320	0.5963	-0.0237	-3.82	0.4355	0.645	0.4355	66737
1779917340	0.62	0	0.00	0.62	0.62	0.62	0
1779830940	0.62	-0.015	-2.36	0.62	0.62	0.6137	19685
1779484920	0.635	-0.0081	-1.26	0.6499	0.6499	0.635	46502
1779398880	0.6431	-0.0119	-1.82	0.665	0.6722	0.6431	19191
1779312300	0.655	0.03	4.80	0.6533949	0.6599	0.6533949	29000
1779225660	0.625	-0.03025	-4.62	0.67	0.6746	0.605	222500
1779139740	0.65525	0.01525	2.38	0.65525	0.65525	0.65525	1000
1778880000	0.64	-0.02	-3.03	0.64	0.64	0.64	13210
1778793900	0.66	-0.01	-1.49	0.66238	0.66238	0.66	2700
1778707380	0.67	0.014375	2.19	0.601	0.67	0.5	148500
1778621340	0.655625	0.046225	7.59	0.62	0.655625	0.62	2550
1778534940	0.6094	-0.0323	-5.03	0.62798	0.62798	0.6094	10100
1778275200	0.6417	0	0.00	0.6417	0.6417	0.6417	0
1778188800	0.6417	-0.0583	-8.33	0.648	0.66	0.64086	21800
1778102520	0.7	-0.02	-2.78	0.7	0.7	0.7	2000
1778016000	0.72	0.02	2.86	0.72	0.72	0.72	6100
1777930140	0.7	-0.0529	-7.03	0.74	0.74	0.7	34012
1777671000	0.7529	0	0.00	0.7529	0.7529	0.7529	625
1777584540	0.7529	-0.0087	-1.14	0.75	0.7617	0.75	9500
1777498140	0.7616	0.0524	7.39	0.7616	0.7616	0.7616	9000
1777411800	0.7092	-0.0237	-3.23	0.7012	0.7092	0.7012	50000
1777325400	0.7329	-0.0172	-2.29	0.7329	0.7329	0.7329	10000
1777065780	0.7501	0.0363	5.09	0.7501	0.7501	0.7501	16800
1776979740	0.7138	-0.0321	-4.30	0.7138	0.7138	0.7138	24000
1776893280	0.7459	-0.0083	-1.10	0.7459	0.7459	0.7459	7600
1776806940	0.7542	-0.035	-4.43	0.7383999	0.7542	0.7383999	11678
1776720540	0.7892	0.0142	1.83	0.78	0.8043	0.78	30800
1776461340	0.775	0	0.00	0.775	0.775	0.775	0
1776374940	0.775	-0.015	-1.90	0.79	0.79	0.775	8050
1776288360	0.79	-0.00955	-1.19	0.8	0.8	0.79	27400
1776202140	0.79955	0	0.00	0.79955	0.79955	0.79955	0
1776115740	0.79955	-0.03045	-3.67	0.76212	0.79955	0.7453	20500
1775856540	0.83	0	0.00	0.83	0.83	0.83	0
1775770140	0.83	0.06855	9.00	0.7426	0.83	0.7426	51100
1775683500	0.76145	0.01145	1.53	0.78	0.79	0.76145	51790
1775597340	0.75	0	0.00	0.75	0.75	0.75	0
1775510940	0.75	-0.01	-1.32	0.75	0.75	0.75	20700
1775164800	0.76	0	0.00	0.76	0.76	0.76	0
1775078400	0.76	-0.083	-9.85	0.76235	0.76235	0.76	12500
1774992540	0.843	0.0815	10.70	0.843	0.843	0.843	446
1774906080	0.7615	-0.0096	-1.24	0.81104	0.81104	0.7615	14752
1774646880	0.7711	0	0.00	0.7711	0.7711	0.7711	0
1774560480	0.7711	-0.2189	-22.11	0.92	0.92	0.76	202465
1774473900	0.99	0.052392	5.59	1.01	1.01	0.99	11630
1774387560	0.937608	0.077608	9.02	0.7749	0.937608	0.7749	12975
1774300800	0.86	-0.12	-12.24	0.875	0.875	0.86	22200
1774042140	0.98	0	0.00	0.98	0.98	0.98	0
1773955740	0.98	0.1876	23.67	0.75	0.98	0.75	27900
1773869340	0.7924	-0.045	-5.37	0.795223	0.795223	0.7924	17950
1773782700	0.8374	-0.0356	-4.08	0.8401	0.85	0.837	84000
1773696120	0.873	0.0006	0.07	0.873	0.873	0.873	15200
1773437340	0.8724	-0.0488	-5.30	0.8643	0.9	0.85	66664
1773350400	0.9212	0.0212	2.36	0.98	1	0.9212	100250
1773264540	0.9	-0.0408	-4.34	0.935	0.935	0.9	51400
1773178080	0.9408	-0.0092	-0.97	0.7334	0.98	0.7334	18200
1773091740	0.95	-0.03144	-3.20	0.96	0.96	0.95	8100