英利汽车
SH601279 Forward-adjusted MAIN
3.65
+0.10
(+2.82%)
Open
3.57
High
3.72
Low
3.52
Prev close
3.55
Amplitude
5.63%
Volume
2,210.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.55
MA10
3.52
MA20
3.48
MA60
3.26
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.57 | 3.72 | 3.52 | 3.65 | 2,210万 |
| 2 | 2026-09-29 | 3.55 | 3.60 | 3.50 | 3.55 | 1,432万 |
| 3 | 2026-09-28 | 3.49 | 3.62 | 3.49 | 3.55 | 1,732万 |
| 4 | 2026-09-24 | 3.49 | 3.57 | 3.47 | 3.51 | 1,028万 |
| 5 | 2026-09-23 | 3.48 | 3.55 | 3.45 | 3.50 | 1,084万 |
| 6 | 2026-09-22 | 3.53 | 3.55 | 3.47 | 3.49 | 1,147万 |
| 7 | 2026-09-21 | 3.48 | 3.53 | 3.44 | 3.51 | 1,313万 |
| 8 | 2026-09-18 | 3.50 | 3.57 | 3.45 | 3.48 | 2,102万 |
| 9 | 2026-09-17 | 3.41 | 3.61 | 3.36 | 3.55 | 2,776万 |
| 10 | 2026-09-16 | 3.35 | 3.45 | 3.30 | 3.41 | 2,041万 |
| 11 | 2026-09-15 | 3.52 | 3.58 | 3.36 | 3.39 | 3,766万 |
| 12 | 2026-09-14 | 3.39 | 3.72 | 3.35 | 3.54 | 4,723万 |
52W
Data range
2.87
22.3%
6.36
High/low over the last 250 trading days, and where the price sits.
← Stocks