广汽集团
SH601238 前復権 MAIN
5.84
+0.24
(+4.29%)
始値
6.16
高値
6.16
安値
5.77
前日終値
5.60
値幅
6.96%
出来高
19,946.7万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
5.37
MA10
5.26
MA20
5.24
MA60
5.21
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.16 | 6.16 | 5.77 | 5.84 | 19,947万 |
| 2 | 2026-09-29 | 5.60 | 5.60 | 5.60 | 5.60 | 814万 |
| 3 | 2026-09-11 | 5.11 | 5.12 | 5.03 | 5.09 | 2,727万 |
| 4 | 2026-09-10 | 5.16 | 5.18 | 5.08 | 5.14 | 2,267万 |
| 5 | 2026-09-09 | 5.20 | 5.21 | 5.15 | 5.18 | 1,834万 |
| 6 | 2026-09-08 | 5.13 | 5.22 | 5.13 | 5.20 | 2,098万 |
| 7 | 2026-09-07 | 5.17 | 5.19 | 5.12 | 5.14 | 2,005万 |
| 8 | 2026-09-04 | 5.14 | 5.28 | 5.13 | 5.17 | 3,617万 |
| 9 | 2026-09-03 | 5.13 | 5.17 | 5.10 | 5.12 | 2,013万 |
| 10 | 2026-09-02 | 5.22 | 5.24 | 5.12 | 5.12 | 2,762万 |
| 11 | 2026-09-01 | 5.18 | 5.29 | 5.15 | 5.24 | 3,646万 |
| 12 | 2026-08-31 | 5.32 | 5.32 | 5.17 | 5.22 | 7,326万 |