东方国信
SZ300166 前復権 GEM
11.39
-0.28
(-2.40%)
始値
11.85
高値
11.85
安値
11.38
前日終値
11.67
値幅
4.03%
出来高
2,209.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.97
MA10
12.06
MA20
12.23
MA60
13.22
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.85 | 11.85 | 11.38 | 11.39 | 2,210万 |
| 2 | 2026-09-29 | 11.83 | 11.91 | 11.62 | 11.67 | 2,047万 |
| 3 | 2026-09-28 | 12.20 | 12.24 | 11.79 | 11.80 | 2,611万 |
| 4 | 2026-09-24 | 12.60 | 12.66 | 12.18 | 12.20 | 3,696万 |
| 5 | 2026-09-23 | 12.56 | 13.13 | 12.43 | 12.78 | 7,459万 |
| 6 | 2026-09-22 | 12.27 | 12.66 | 12.24 | 12.58 | 5,300万 |
| 7 | 2026-09-21 | 12.23 | 12.30 | 11.98 | 12.12 | 2,567万 |
| 8 | 2026-09-18 | 12.07 | 12.18 | 11.97 | 12.11 | 2,672万 |
| 9 | 2026-09-17 | 12.00 | 12.19 | 11.81 | 11.87 | 2,106万 |
| 10 | 2026-09-16 | 11.78 | 12.14 | 11.68 | 12.07 | 2,138万 |
| 11 | 2026-09-15 | 12.01 | 12.11 | 11.80 | 11.85 | 1,974万 |
| 12 | 2026-09-14 | 12.05 | 12.13 | 11.82 | 12.01 | 1,884万 |