东吴证券
SH601555 前复权 MAIN
8.13
-0.01
(-0.12%)
今开
8.16
最高
8.23
最低
8.11
昨收
8.14
振幅
1.47%
成交量
1,988.3万
交易日数
1195
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.16
MA10
8.24
MA20
8.34
MA60
8.07
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.16 | 8.23 | 8.11 | 8.13 | 1,988万 |
| 2 | 2026-09-29 | 8.06 | 8.17 | 8.04 | 8.14 | 2,174万 |
| 3 | 2026-09-28 | 8.15 | 8.18 | 8.05 | 8.08 | 3,033万 |
| 4 | 2026-09-24 | 8.24 | 8.27 | 8.13 | 8.17 | 3,160万 |
| 5 | 2026-09-23 | 8.36 | 8.37 | 8.25 | 8.26 | 1,772万 |
| 6 | 2026-09-22 | 8.33 | 8.43 | 8.29 | 8.34 | 3,050万 |
| 7 | 2026-09-21 | 8.28 | 8.33 | 8.24 | 8.31 | 2,726万 |
| 8 | 2026-09-18 | 8.31 | 8.37 | 8.27 | 8.30 | 2,557万 |
| 9 | 2026-09-17 | 8.35 | 8.40 | 8.26 | 8.28 | 2,660万 |
| 10 | 2026-09-16 | 8.38 | 8.42 | 8.29 | 8.39 | 2,631万 |
| 11 | 2026-09-15 | 8.45 | 8.56 | 8.34 | 8.41 | 2,846万 |
| 12 | 2026-09-14 | 8.37 | 8.48 | 8.33 | 8.47 | 3,842万 |