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	0.04025	8.0259222333	0.5015	0.54175	0.5015	33775	0.52128534	CS
4	-0.02565	-4.52062037363	0.5674	0.74776	0.36	38583	0.53196538	CS
12	-0.20825	-27.7666666667	0.75	0.83	0.36	34259	0.62240064	CS
26	-0.21825	-28.7171052632	0.76	1.408	0.36	31522	0.81503471	CS
52	0.09835	22.1808750564	0.4434	1.89	0.2491	39542	0.7404617	CS
156	-1.27825	-70.2335164835	1.82	3.07	0.2491	22101	0.76202854	CS
260	-6.39685	-92.1922289799	6.9386	7.26067	0.2491	19327	1.21056226	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
1782768300	0.54175	0.03645	7.21	0.54175	0.54175	0.54175	100
1782508860	0.5053	0	0.00	0.5053	0.5053	0.5053	0
1782422460	0.5053	-0.0317	-5.90	0.5053	0.5053	0.5053	1500
1782336000	0.537	0.022	4.27	0.51	0.537	0.51	34600
1782250140	0.515	-0.0025	-0.48	0.51	0.515	0.51	58000
1782163500	0.5175	-0.0025	-0.48	0.5014999	0.5175	0.5014999	41000
1781818140	0.52	-0.025	-4.59	0.506	0.52	0.506	47400
1781731740	0.545	-0.0545	-9.09	0.5405	0.545	0.5405	48500
1781645340	0.5995	0.063305	11.81	0.49	0.6	0.475	117165
1781558940	0.536195	0.061195	12.88	0.4528	0.536195	0.4528	1805
1781299740	0.475	-0.025	-5.00	0.47	0.475	0.47	93200
1781213220	0.5	-0.0219	-4.20	0.4867	0.5	0.4774	14000
1781126940	0.5219	0.0019	0.37	0.52	0.6766	0.5111	18500
1781040540	0.52	-0.22776	-30.46	0.54	0.54	0.4973	42325
1780954140	0.74776	0.32326	76.15	0.4452	0.74776	0.4452	6896
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