兴业证券
SH601377 Forward-adjusted MAIN
5.72
0.00
(0.00%)
Open
5.72
High
5.74
Low
5.70
Prev close
5.72
Amplitude
0.70%
Volume
4,949.0万
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
5.79
MA10
5.86
MA20
5.87
MA60
5.93
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.72 | 5.74 | 5.70 | 5.72 | 4,949万 |
| 2 | 2026-09-29 | 5.77 | 5.77 | 5.72 | 5.72 | 4,106万 |
| 3 | 2026-09-28 | 5.85 | 5.86 | 5.71 | 5.74 | 6,005万 |
| 4 | 2026-09-24 | 5.91 | 5.91 | 5.82 | 5.87 | 4,802万 |
| 5 | 2026-09-23 | 5.97 | 5.98 | 5.91 | 5.92 | 4,154万 |
| 6 | 2026-09-22 | 5.99 | 6.01 | 5.95 | 5.97 | 5,329万 |
| 7 | 2026-09-21 | 5.92 | 5.98 | 5.90 | 5.97 | 5,280万 |
| 8 | 2026-09-18 | 5.87 | 5.93 | 5.85 | 5.91 | 5,606万 |
| 9 | 2026-09-17 | 5.88 | 5.91 | 5.83 | 5.85 | 4,880万 |
| 10 | 2026-09-16 | 5.79 | 5.92 | 5.75 | 5.91 | 8,408万 |
| 11 | 2026-09-15 | 5.82 | 5.86 | 5.78 | 5.80 | 4,894万 |
| 12 | 2026-09-14 | 5.82 | 5.84 | 5.80 | 5.82 | 3,204万 |
52W
Data range
5.52
8.7%
7.82
High/low over the last 250 trading days, and where the price sits.
← Stocks