天风证券
SH601162 Forward-adjusted MAIN
3.56
0.00
(0.00%)
Open
3.57
High
3.58
Low
3.53
Prev close
3.56
Amplitude
1.40%
Volume
6,480.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.58
MA10
3.61
MA20
3.66
MA60
3.70
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.57 | 3.58 | 3.53 | 3.56 | 6,481万 |
| 2 | 2026-09-29 | 3.48 | 3.59 | 3.48 | 3.56 | 10,963万 |
| 3 | 2026-09-28 | 3.57 | 3.59 | 3.48 | 3.49 | 12,548万 |
| 4 | 2026-09-24 | 3.66 | 3.68 | 3.58 | 3.60 | 9,690万 |
| 5 | 2026-09-23 | 3.72 | 3.75 | 3.66 | 3.67 | 10,744万 |
| 6 | 2026-09-22 | 3.70 | 3.82 | 3.69 | 3.72 | 19,282万 |
| 7 | 2026-09-21 | 3.64 | 3.71 | 3.63 | 3.69 | 14,211万 |
| 8 | 2026-09-18 | 3.57 | 3.65 | 3.57 | 3.63 | 13,057万 |
| 9 | 2026-09-17 | 3.59 | 3.60 | 3.55 | 3.56 | 8,395万 |
| 10 | 2026-09-16 | 3.55 | 3.63 | 3.51 | 3.61 | 11,183万 |
| 11 | 2026-09-15 | 3.57 | 3.59 | 3.55 | 3.56 | 7,322万 |
| 12 | 2026-09-14 | 3.58 | 3.60 | 3.55 | 3.58 | 9,203万 |
52W
Data range
3.04
18.3%
5.88
High/low over the last 250 trading days, and where the price sits.
← Stocks