华侨城Ａ
SZ000069 Forward-adjusted MAIN
1.97
0.00
(0.00%)
Open
1.92
High
2.00
Low
1.78
Prev close
1.97
Amplitude
11.17%
Volume
23,399.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.91
MA10
1.87
MA20
1.84
MA60
1.78
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.92 | 2.00 | 1.78 | 1.97 | 23,399万 |
| 2 | 2026-09-29 | 1.90 | 1.99 | 1.88 | 1.97 | 15,084万 |
| 3 | 2026-09-28 | 1.85 | 1.92 | 1.81 | 1.86 | 9,767万 |
| 4 | 2026-09-24 | 1.89 | 1.92 | 1.83 | 1.84 | 9,911万 |
| 5 | 2026-09-23 | 1.90 | 1.99 | 1.89 | 1.90 | 12,560万 |
| 6 | 2026-09-22 | 1.89 | 1.93 | 1.87 | 1.91 | 10,672万 |
| 7 | 2026-09-21 | 1.82 | 1.95 | 1.79 | 1.92 | 16,562万 |
| 8 | 2026-09-18 | 1.77 | 1.84 | 1.75 | 1.83 | 8,025万 |
| 9 | 2026-09-17 | 1.74 | 1.77 | 1.73 | 1.77 | 2,868万 |
| 10 | 2026-09-16 | 1.74 | 1.76 | 1.71 | 1.75 | 2,436万 |
| 11 | 2026-09-15 | 1.77 | 1.78 | 1.74 | 1.74 | 3,030万 |
| 12 | 2026-09-14 | 1.76 | 1.78 | 1.75 | 1.78 | 3,103万 |
52W
Data range
1.57
29.4%
2.93
High/low over the last 250 trading days, and where the price sits.
← Stocks