长盈通
SH688143 Forward-adjusted STAR
174.67
-5.56
(-3.08%)
Open
188.00
High
188.00
Low
171.03
Prev close
180.23
Amplitude
9.42%
Volume
113,684.6万
Trading days
911
Data range
2022-12-12 ~ 2026-09-30
MA5
180.98
MA10
188.79
MA20
183.77
MA60
144.39
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 188.00 | 188.00 | 171.03 | 174.67 | 113,685万 |
| 2 | 2026-09-29 | 162.68 | 182.37 | 160.09 | 180.23 | 114,130万 |
| 3 | 2026-09-28 | 186.00 | 187.87 | 157.20 | 165.05 | 133,100万 |
| 4 | 2026-09-24 | 191.91 | 200.15 | 185.30 | 191.35 | 91,032万 |
| 5 | 2026-09-23 | 195.05 | 197.85 | 189.03 | 193.59 | 87,859万 |
| 6 | 2026-09-22 | 211.00 | 215.00 | 191.49 | 197.02 | 132,194万 |
| 7 | 2026-09-21 | 193.80 | 208.00 | 191.31 | 205.07 | 129,835万 |
| 8 | 2026-09-18 | 195.00 | 200.88 | 184.91 | 195.52 | 134,786万 |
| 9 | 2026-09-17 | 189.39 | 205.55 | 186.00 | 194.10 | 124,673万 |
| 10 | 2026-09-16 | 190.00 | 197.00 | 189.00 | 191.30 | 110,973万 |
| 11 | 2026-09-15 | 190.50 | 196.85 | 188.87 | 190.00 | 103,640万 |
| 12 | 2026-09-14 | 188.00 | 202.17 | 185.10 | 197.00 | 159,275万 |
52W
Data range
34.73
63.5%
254.95
High/low over the last 250 trading days, and where the price sits.
← Stocks