招商公路
SZ001965 Forward-adjusted MAIN
10.05
+0.05
(+0.50%)
Open
10.00
High
10.14
Low
9.98
Prev close
10.00
Amplitude
1.60%
Volume
861.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.93
MA10
9.93
MA20
9.86
MA60
9.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.00 | 10.14 | 9.98 | 10.05 | 861万 |
| 2 | 2026-09-29 | 9.82 | 10.05 | 9.79 | 10.00 | 1,241万 |
| 3 | 2026-09-28 | 9.82 | 9.91 | 9.78 | 9.85 | 783万 |
| 4 | 2026-09-24 | 9.87 | 9.99 | 9.81 | 9.88 | 1,012万 |
| 5 | 2026-09-23 | 9.78 | 9.89 | 9.74 | 9.86 | 800万 |
| 6 | 2026-09-22 | 9.69 | 9.85 | 9.59 | 9.80 | 1,402万 |
| 7 | 2026-09-21 | 9.90 | 9.92 | 9.69 | 9.70 | 1,448万 |
| 8 | 2026-09-18 | 10.10 | 10.14 | 9.90 | 9.92 | 1,315万 |
| 9 | 2026-09-17 | 10.02 | 10.24 | 9.95 | 10.17 | 1,789万 |
| 10 | 2026-09-16 | 9.98 | 10.19 | 9.95 | 10.07 | 2,068万 |
| 11 | 2026-09-15 | 9.82 | 10.09 | 9.79 | 10.00 | 1,980万 |
| 12 | 2026-09-14 | 9.80 | 9.94 | 9.79 | 9.86 | 1,351万 |
52W
Data range
8.29
86.0%
10.34
High/low over the last 250 trading days, and where the price sits.
← Stocks