招商蛇口
SZ001979 Forward-adjusted MAIN
7.58
-0.01
(-0.13%)
Open
7.25
High
7.83
Low
6.89
Prev close
7.59
Amplitude
12.38%
Volume
29,098.5万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
7.36
MA10
7.19
MA20
7.00
MA60
7.00
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.25 | 7.83 | 6.89 | 7.58 | 29,098万 |
| 2 | 2026-09-29 | 7.32 | 7.71 | 7.27 | 7.59 | 17,447万 |
| 3 | 2026-09-28 | 7.17 | 7.22 | 7.04 | 7.19 | 10,022万 |
| 4 | 2026-09-24 | 7.18 | 7.34 | 7.08 | 7.18 | 8,400万 |
| 5 | 2026-09-23 | 7.22 | 7.54 | 7.21 | 7.25 | 15,829万 |
| 6 | 2026-09-22 | 7.29 | 7.44 | 7.21 | 7.27 | 12,335万 |
| 7 | 2026-09-21 | 6.97 | 7.47 | 6.84 | 7.38 | 17,193万 |
| 8 | 2026-09-18 | 6.67 | 7.10 | 6.63 | 7.07 | 11,983万 |
| 9 | 2026-09-17 | 6.69 | 6.73 | 6.60 | 6.67 | 6,087万 |
| 10 | 2026-09-16 | 6.68 | 6.75 | 6.56 | 6.73 | 4,059万 |
| 11 | 2026-09-15 | 6.75 | 6.80 | 6.68 | 6.71 | 3,143万 |
| 12 | 2026-09-14 | 6.70 | 6.78 | 6.62 | 6.75 | 4,110万 |
52W
Data range
6.17
28.9%
11.05
High/low over the last 250 trading days, and where the price sits.
← Stocks