招商公路
SZ001965 前復権 MAIN
10.05
+0.05
(+0.50%)
始値
10.00
高値
10.14
安値
9.98
前日終値
10.00
値幅
1.60%
出来高
861.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.93
MA10
9.93
MA20
9.86
MA60
9.68
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.00 | 10.14 | 9.98 | 10.05 | 861万 |
| 2 | 2026-09-29 | 9.82 | 10.05 | 9.79 | 10.00 | 1,241万 |
| 3 | 2026-09-28 | 9.82 | 9.91 | 9.78 | 9.85 | 783万 |
| 4 | 2026-09-24 | 9.87 | 9.99 | 9.81 | 9.88 | 1,012万 |
| 5 | 2026-09-23 | 9.78 | 9.89 | 9.74 | 9.86 | 800万 |
| 6 | 2026-09-22 | 9.69 | 9.85 | 9.59 | 9.80 | 1,402万 |
| 7 | 2026-09-21 | 9.90 | 9.92 | 9.69 | 9.70 | 1,448万 |
| 8 | 2026-09-18 | 10.10 | 10.14 | 9.90 | 9.92 | 1,315万 |
| 9 | 2026-09-17 | 10.02 | 10.24 | 9.95 | 10.17 | 1,789万 |
| 10 | 2026-09-16 | 9.98 | 10.19 | 9.95 | 10.07 | 2,068万 |
| 11 | 2026-09-15 | 9.82 | 10.09 | 9.79 | 10.00 | 1,980万 |
| 12 | 2026-09-14 | 9.80 | 9.94 | 9.79 | 9.86 | 1,351万 |