创维数字
SZ000810 Forward-adjusted MAIN
9.10
0.00
(0.00%)
Open
9.10
High
9.16
Low
9.05
Prev close
9.10
Amplitude
1.21%
Volume
798.6万
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
9.22
MA10
9.44
MA20
9.54
MA60
9.78
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.10 | 9.16 | 9.05 | 9.10 | 799万 |
| 2 | 2026-09-29 | 9.00 | 9.16 | 8.96 | 9.10 | 901万 |
| 3 | 2026-09-28 | 9.34 | 9.40 | 8.95 | 9.02 | 1,845万 |
| 4 | 2026-09-24 | 9.45 | 9.54 | 9.33 | 9.35 | 995万 |
| 5 | 2026-09-23 | 9.69 | 9.72 | 9.50 | 9.51 | 1,236万 |
| 6 | 2026-09-22 | 9.75 | 9.82 | 9.67 | 9.70 | 1,450万 |
| 7 | 2026-09-21 | 9.71 | 9.78 | 9.65 | 9.68 | 1,393万 |
| 8 | 2026-09-18 | 9.61 | 9.73 | 9.61 | 9.70 | 1,509万 |
| 9 | 2026-09-17 | 9.62 | 9.77 | 9.51 | 9.60 | 1,463万 |
| 10 | 2026-09-16 | 9.38 | 9.83 | 9.28 | 9.63 | 2,168万 |
| 11 | 2026-09-15 | 9.33 | 9.48 | 9.33 | 9.40 | 1,217万 |
| 12 | 2026-09-14 | 9.21 | 9.62 | 9.16 | 9.43 | 2,321万 |
52W
Data range
8.95
2.6%
14.78
High/low over the last 250 trading days, and where the price sits.
← Stocks