中金公司
SH601995 前復権 MAIN
30.63
+0.02
(+0.07%)
始値
30.62
高値
30.63
安値
30.38
前日終値
30.61
値幅
0.82%
出来高
1,404.0万
営業日数
1185
データ期間
2021-10-08 ~ 2026-09-30
MA5
31.08
MA10
31.68
MA20
32.93
MA60
34.53
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.62 | 30.63 | 30.38 | 30.63 | 1,404万 |
| 2 | 2026-09-29 | 30.42 | 30.64 | 30.35 | 30.61 | 1,454万 |
| 3 | 2026-09-28 | 30.95 | 30.99 | 30.36 | 30.50 | 1,977万 |
| 4 | 2026-09-24 | 32.19 | 32.20 | 31.02 | 31.02 | 3,497万 |
| 5 | 2026-09-23 | 32.18 | 33.28 | 31.80 | 32.65 | 4,721万 |
| 6 | 2026-09-14 | 31.96 | 32.24 | 31.76 | 31.80 | 2,670万 |
| 7 | 2026-09-11 | 32.30 | 32.35 | 31.72 | 32.01 | 2,382万 |
| 8 | 2026-09-10 | 32.40 | 32.77 | 32.30 | 32.51 | 1,939万 |
| 9 | 2026-09-09 | 32.42 | 32.62 | 32.13 | 32.44 | 2,014万 |
| 10 | 2026-09-08 | 33.92 | 33.92 | 32.41 | 32.58 | 3,882万 |
| 11 | 2026-09-07 | 34.05 | 34.07 | 33.37 | 33.45 | 1,983万 |
| 12 | 2026-09-04 | 33.79 | 34.29 | 33.77 | 33.90 | 2,041万 |