中青旅
SH600138 Forward-adjusted MAIN
7.00
+0.06
(+0.86%)
Open
6.94
High
7.04
Low
6.93
Prev close
6.94
Amplitude
1.59%
Volume
547.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.98
MA10
7.02
MA20
7.19
MA60
7.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.94 | 7.04 | 6.93 | 7.00 | 547万 |
| 2 | 2026-09-29 | 6.90 | 7.00 | 6.89 | 6.94 | 361万 |
| 3 | 2026-09-28 | 6.97 | 7.01 | 6.90 | 6.93 | 559万 |
| 4 | 2026-09-24 | 7.03 | 7.09 | 6.98 | 7.00 | 461万 |
| 5 | 2026-09-23 | 7.08 | 7.16 | 7.03 | 7.05 | 609万 |
| 6 | 2026-09-22 | 7.15 | 7.16 | 7.03 | 7.08 | 858万 |
| 7 | 2026-09-21 | 7.05 | 7.18 | 7.03 | 7.17 | 771万 |
| 8 | 2026-09-18 | 7.01 | 7.22 | 6.94 | 7.05 | 904万 |
| 9 | 2026-09-17 | 6.92 | 7.01 | 6.92 | 6.99 | 439万 |
| 10 | 2026-09-16 | 6.97 | 6.99 | 6.80 | 6.96 | 813万 |
| 11 | 2026-09-15 | 7.21 | 7.25 | 6.99 | 7.01 | 1,211万 |
| 12 | 2026-09-14 | 7.29 | 7.46 | 7.22 | 7.26 | 1,138万 |
52W
Data range
6.35
15.0%
10.68
High/low over the last 250 trading days, and where the price sits.
← Stocks