中国人寿
SH601628 前復権 MAIN
36.70
+0.08
(+0.22%)
始値
36.62
高値
36.95
安値
36.33
前日終値
36.62
値幅
1.69%
出来高
1,721.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
37.22
MA10
37.50
MA20
37.92
MA60
38.30
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.62 | 36.95 | 36.33 | 36.70 | 1,722万 |
| 2 | 2026-09-29 | 36.62 | 37.00 | 36.55 | 36.62 | 1,652万 |
| 3 | 2026-09-28 | 37.33 | 37.71 | 36.75 | 36.77 | 1,813万 |
| 4 | 2026-09-24 | 38.59 | 38.60 | 37.36 | 37.43 | 2,473万 |
| 5 | 2026-09-23 | 38.64 | 38.85 | 38.39 | 38.60 | 1,479万 |
| 6 | 2026-09-22 | 37.84 | 38.89 | 37.75 | 38.69 | 2,845万 |
| 7 | 2026-09-21 | 37.61 | 38.06 | 37.15 | 38.02 | 2,142万 |
| 8 | 2026-09-18 | 37.11 | 37.94 | 37.11 | 37.80 | 2,502万 |
| 9 | 2026-09-17 | 37.20 | 37.37 | 36.90 | 37.15 | 1,511万 |
| 10 | 2026-09-16 | 37.57 | 37.65 | 37.08 | 37.25 | 1,751万 |
| 11 | 2026-09-15 | 38.15 | 38.25 | 37.58 | 37.62 | 1,621万 |
| 12 | 2026-09-14 | 37.88 | 38.29 | 37.67 | 38.28 | 1,968万 |