奥来德
SH688378 Forward-adjusted STAR
45.10
-0.97
(-2.11%)
Open
46.60
High
48.50
Low
44.91
Prev close
46.07
Amplitude
7.79%
Volume
88,563.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
48.37
MA10
49.55
MA20
46.84
MA60
44.22
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 46.60 | 48.50 | 44.91 | 45.10 | 88,564万 |
| 2 | 2026-09-29 | 47.00 | 47.60 | 45.60 | 46.07 | 81,462万 |
| 3 | 2026-09-28 | 51.27 | 51.60 | 47.00 | 47.47 | 105,764万 |
| 4 | 2026-09-24 | 52.18 | 52.87 | 50.51 | 50.72 | 108,079万 |
| 5 | 2026-09-23 | 52.40 | 54.90 | 52.06 | 52.49 | 115,240万 |
| 6 | 2026-09-22 | 52.23 | 53.97 | 52.08 | 52.20 | 90,776万 |
| 7 | 2026-09-21 | 53.00 | 54.00 | 51.45 | 52.24 | 135,218万 |
| 8 | 2026-09-18 | 49.98 | 51.99 | 48.66 | 51.70 | 136,188万 |
| 9 | 2026-09-17 | 48.28 | 50.75 | 48.00 | 48.99 | 110,036万 |
| 10 | 2026-09-16 | 47.58 | 48.66 | 47.04 | 48.56 | 101,914万 |
| 11 | 2026-09-15 | 45.99 | 48.48 | 45.16 | 47.60 | 124,674万 |
| 12 | 2026-09-14 | 42.07 | 45.89 | 40.88 | 45.66 | 148,298万 |
52W
Data range
22.80
55.6%
62.89
High/low over the last 250 trading days, and where the price sits.
← Stocks