首旅酒店
SH600258 前復権 MAIN
11.01
0.00
(0.00%)
始値
11.01
高値
11.03
安値
10.91
前日終値
11.01
値幅
1.09%
出来高
1,337.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.06
MA10
11.19
MA20
11.47
MA60
11.82
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.01 | 11.03 | 10.91 | 11.01 | 1,338万 |
| 2 | 2026-09-29 | 11.03 | 11.09 | 10.98 | 11.01 | 712万 |
| 3 | 2026-09-28 | 11.10 | 11.15 | 10.93 | 10.99 | 973万 |
| 4 | 2026-09-24 | 11.15 | 11.22 | 11.08 | 11.09 | 877万 |
| 5 | 2026-09-23 | 11.33 | 11.44 | 11.15 | 11.18 | 2,261万 |
| 6 | 2026-09-22 | 11.42 | 11.43 | 11.28 | 11.35 | 1,360万 |
| 7 | 2026-09-21 | 11.37 | 11.47 | 11.30 | 11.42 | 1,315万 |
| 8 | 2026-09-18 | 11.24 | 11.55 | 11.21 | 11.35 | 1,656万 |
| 9 | 2026-09-17 | 11.28 | 11.32 | 11.18 | 11.24 | 899万 |
| 10 | 2026-09-16 | 11.37 | 11.37 | 11.18 | 11.29 | 1,115万 |
| 11 | 2026-09-15 | 11.58 | 11.58 | 11.34 | 11.38 | 1,255万 |
| 12 | 2026-09-14 | 11.36 | 11.64 | 11.32 | 11.60 | 1,687万 |