国泰海通
SH601211 Forward-adjusted MAIN
16.87
+0.22
(+1.32%)
Open
16.71
High
16.88
Low
16.67
Prev close
16.65
Amplitude
1.26%
Volume
4,345.0万
Trading days
1192
Data range
2021-10-08 ~ 2026-09-30
MA5
17.04
MA10
17.29
MA20
17.42
MA60
17.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.71 | 16.88 | 16.67 | 16.87 | 4,345万 |
| 2 | 2026-09-29 | 16.86 | 16.97 | 16.62 | 16.65 | 5,355万 |
| 3 | 2026-09-28 | 17.20 | 17.23 | 16.74 | 16.81 | 6,622万 |
| 4 | 2026-09-24 | 17.55 | 17.63 | 17.16 | 17.21 | 5,779万 |
| 5 | 2026-09-23 | 17.68 | 17.78 | 17.54 | 17.67 | 4,168万 |
| 6 | 2026-09-22 | 17.62 | 17.84 | 17.55 | 17.71 | 5,993万 |
| 7 | 2026-09-21 | 17.59 | 17.69 | 17.40 | 17.63 | 6,349万 |
| 8 | 2026-09-18 | 17.36 | 17.63 | 17.31 | 17.50 | 5,831万 |
| 9 | 2026-09-17 | 17.40 | 17.55 | 17.28 | 17.32 | 6,066万 |
| 10 | 2026-09-16 | 17.52 | 17.59 | 17.31 | 17.50 | 4,098万 |
| 11 | 2026-09-15 | 17.35 | 17.58 | 17.32 | 17.50 | 4,998万 |
| 12 | 2026-09-14 | 17.26 | 17.38 | 17.16 | 17.37 | 4,945万 |
52W
Data range
14.56
31.0%
22.00
High/low over the last 250 trading days, and where the price sits.
← Stocks