中信证券
SH600030 Forward-adjusted MAIN
25.86
+0.04
(+0.15%)
Open
25.90
High
25.96
Low
25.76
Prev close
25.82
Amplitude
0.77%
Volume
5,514.8万
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
26.14
MA10
26.35
MA20
26.83
MA60
27.57
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.90 | 25.96 | 25.76 | 25.86 | 5,515万 |
| 2 | 2026-09-29 | 25.81 | 26.03 | 25.80 | 25.82 | 6,753万 |
| 3 | 2026-09-28 | 26.26 | 26.32 | 25.79 | 25.94 | 8,361万 |
| 4 | 2026-09-24 | 26.75 | 26.75 | 26.25 | 26.29 | 7,125万 |
| 5 | 2026-09-23 | 26.90 | 26.95 | 26.67 | 26.79 | 4,806万 |
| 6 | 2026-09-22 | 26.83 | 27.03 | 26.75 | 26.89 | 7,872万 |
| 7 | 2026-09-21 | 26.55 | 26.80 | 26.48 | 26.74 | 7,120万 |
| 8 | 2026-09-18 | 26.28 | 26.62 | 26.28 | 26.54 | 8,476万 |
| 9 | 2026-09-17 | 26.28 | 26.45 | 26.11 | 26.16 | 7,470万 |
| 10 | 2026-09-16 | 26.34 | 26.57 | 26.08 | 26.45 | 8,104万 |
| 11 | 2026-09-15 | 26.61 | 26.66 | 26.28 | 26.35 | 8,314万 |
| 12 | 2026-09-14 | 26.78 | 26.78 | 26.52 | 26.61 | 7,812万 |
52W
Data range
23.36
33.6%
30.79
High/low over the last 250 trading days, and where the price sits.
← Stocks