苏宁环球
SZ000718 Forward-adjusted MAIN
2.13
+0.02
(+0.95%)
Open
2.12
High
2.14
Low
2.01
Prev close
2.11
Amplitude
6.16%
Volume
6,487.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
2.08
MA10
2.04
MA20
2.01
MA60
1.92
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.12 | 2.14 | 2.01 | 2.13 | 6,488万 |
| 2 | 2026-09-29 | 2.05 | 2.15 | 2.04 | 2.11 | 4,944万 |
| 3 | 2026-09-28 | 2.04 | 2.05 | 2.00 | 2.04 | 2,592万 |
| 4 | 2026-09-24 | 2.06 | 2.08 | 2.00 | 2.04 | 3,669万 |
| 5 | 2026-09-23 | 2.07 | 2.13 | 2.06 | 2.07 | 4,165万 |
| 6 | 2026-09-22 | 2.07 | 2.10 | 2.02 | 2.07 | 4,067万 |
| 7 | 2026-09-21 | 2.02 | 2.09 | 1.97 | 2.08 | 5,226万 |
| 8 | 2026-09-18 | 1.95 | 2.01 | 1.94 | 2.01 | 2,969万 |
| 9 | 2026-09-17 | 1.91 | 1.95 | 1.91 | 1.94 | 1,791万 |
| 10 | 2026-09-16 | 1.91 | 1.93 | 1.89 | 1.93 | 1,869万 |
| 11 | 2026-09-15 | 1.94 | 1.95 | 1.90 | 1.92 | 1,617万 |
| 12 | 2026-09-14 | 1.93 | 1.95 | 1.90 | 1.94 | 2,127万 |
52W
Data range
1.66
24.9%
3.55
High/low over the last 250 trading days, and where the price sits.
← Stocks