XD长沙银
SH601577 前復権 MAIN
9.71
+0.23
(+2.43%)
始値
9.51
高値
9.73
安値
9.48
前日終値
9.48
値幅
2.64%
出来高
2,186.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.50
MA10
9.52
MA20
9.65
MA60
9.28
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.51 | 9.73 | 9.48 | 9.71 | 2,187万 |
| 2 | 2026-09-29 | 9.38 | 9.51 | 9.32 | 9.48 | 1,798万 |
| 3 | 2026-09-28 | 9.45 | 9.54 | 9.34 | 9.38 | 2,421万 |
| 4 | 2026-09-24 | 9.47 | 9.56 | 9.45 | 9.45 | 2,468万 |
| 5 | 2026-09-23 | 9.49 | 9.53 | 9.46 | 9.47 | 1,360万 |
| 6 | 2026-09-22 | 9.48 | 9.52 | 9.43 | 9.48 | 1,693万 |
| 7 | 2026-09-21 | 9.53 | 9.58 | 9.41 | 9.50 | 1,719万 |
| 8 | 2026-09-18 | 9.57 | 9.68 | 9.52 | 9.57 | 1,686万 |
| 9 | 2026-09-17 | 9.58 | 9.68 | 9.51 | 9.59 | 1,533万 |
| 10 | 2026-09-16 | 9.71 | 9.74 | 9.52 | 9.56 | 2,084万 |
| 11 | 2026-09-15 | 9.81 | 9.83 | 9.64 | 9.69 | 2,062万 |
| 12 | 2026-09-14 | 9.72 | 9.85 | 9.71 | 9.82 | 2,313万 |