菲沃泰
SH688371 前復権 STAR
21.81
-0.85
(-3.75%)
始値
22.83
高値
22.89
安値
21.73
前日終値
22.66
値幅
5.12%
出来高
45,580.8万
営業日数
1011
データ期間
2022-08-02 ~ 2026-09-30
MA5
23.52
MA10
24.52
MA20
24.82
MA60
27.89
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.83 | 22.89 | 21.73 | 21.81 | 45,581万 |
| 2 | 2026-09-29 | 22.50 | 23.13 | 22.50 | 22.66 | 54,172万 |
| 3 | 2026-09-28 | 24.98 | 24.98 | 22.20 | 22.82 | 84,639万 |
| 4 | 2026-09-24 | 25.25 | 25.88 | 24.78 | 24.84 | 46,161万 |
| 5 | 2026-09-23 | 25.25 | 26.59 | 24.83 | 25.47 | 89,327万 |
| 6 | 2026-09-22 | 25.30 | 26.09 | 24.70 | 24.82 | 66,003万 |
| 7 | 2026-09-21 | 26.18 | 26.39 | 25.25 | 25.33 | 60,196万 |
| 8 | 2026-09-18 | 25.40 | 26.63 | 25.28 | 26.27 | 65,409万 |
| 9 | 2026-09-17 | 25.48 | 26.19 | 25.01 | 25.30 | 56,377万 |
| 10 | 2026-09-16 | 24.79 | 26.02 | 24.10 | 25.87 | 90,939万 |
| 11 | 2026-09-15 | 23.89 | 25.17 | 23.84 | 24.40 | 51,319万 |
| 12 | 2026-09-14 | 23.70 | 24.30 | 22.91 | 24.10 | 39,996万 |