华创云信
SH600155 前復権 MAIN
5.92
0.00
(0.00%)
始値
5.94
高値
5.96
安値
5.86
前日終値
5.92
値幅
1.69%
出来高
1,348.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
5.94
MA10
6.00
MA20
6.06
MA60
5.91
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.94 | 5.96 | 5.86 | 5.92 | 1,349万 |
| 2 | 2026-09-29 | 5.80 | 5.94 | 5.79 | 5.92 | 1,897万 |
| 3 | 2026-09-28 | 5.94 | 5.96 | 5.78 | 5.81 | 1,982万 |
| 4 | 2026-09-24 | 6.06 | 6.17 | 5.92 | 5.94 | 2,535万 |
| 5 | 2026-09-23 | 6.20 | 6.22 | 6.09 | 6.09 | 2,125万 |
| 6 | 2026-09-22 | 6.20 | 6.29 | 6.16 | 6.20 | 3,892万 |
| 7 | 2026-09-21 | 5.99 | 6.29 | 5.97 | 6.23 | 5,422万 |
| 8 | 2026-09-18 | 5.94 | 6.07 | 5.93 | 5.98 | 2,737万 |
| 9 | 2026-09-17 | 5.93 | 5.98 | 5.90 | 5.93 | 1,463万 |
| 10 | 2026-09-16 | 5.90 | 6.01 | 5.85 | 5.97 | 1,856万 |
| 11 | 2026-09-15 | 5.95 | 6.00 | 5.90 | 5.93 | 1,312万 |
| 12 | 2026-09-14 | 5.93 | 5.96 | 5.88 | 5.96 | 1,911万 |