永信至诚
SH688244 前復權 STAR
22.54
+1.30
(+6.12%)
今開
21.48
最高
22.56
最低
19.74
昨收
21.24
振幅
13.28%
成交量
222,268.5万
交易日數
961
數據區間
2022-10-19 ~ 2026-09-30
MA5
19.36
MA10
17.64
MA20
16.37
MA60
15.30
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.48 | 22.56 | 19.74 | 22.54 | 222,269万 |
| 2 | 2026-09-29 | 19.18 | 23.20 | 18.80 | 21.24 | 238,636万 |
| 3 | 2026-09-28 | 17.06 | 19.80 | 16.72 | 19.80 | 147,653万 |
| 4 | 2026-09-24 | 17.07 | 17.07 | 16.33 | 16.50 | 64,337万 |
| 5 | 2026-09-23 | 17.28 | 18.80 | 16.70 | 16.74 | 85,131万 |
| 6 | 2026-09-22 | 16.66 | 17.56 | 16.49 | 17.41 | 122,771万 |
| 7 | 2026-09-21 | 15.90 | 16.50 | 15.66 | 16.36 | 102,182万 |
| 8 | 2026-09-18 | 14.80 | 16.84 | 14.70 | 15.90 | 149,749万 |
| 9 | 2026-09-17 | 15.44 | 15.58 | 14.54 | 14.54 | 108,316万 |
| 10 | 2026-09-16 | 16.28 | 16.75 | 15.32 | 15.40 | 148,225万 |
| 11 | 2026-09-15 | 17.73 | 18.93 | 16.19 | 16.97 | 215,294万 |
| 12 | 2026-09-14 | 16.19 | 16.44 | 16.19 | 16.44 | 72,761万 |