达梦数据
SH688692 Forward-adjusted STAR
182.72
-5.20
(-2.77%)
Open
188.00
High
189.80
Low
180.90
Prev close
187.92
Amplitude
4.74%
Volume
9,832.0万
Trading days
562
Data range
2024-06-12 ~ 2026-09-30
MA5
194.30
MA10
199.55
MA20
203.62
MA60
221.15
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 188.00 | 189.80 | 180.90 | 182.72 | 9,832万 |
| 2 | 2026-09-29 | 192.89 | 194.84 | 187.80 | 187.92 | 9,782万 |
| 3 | 2026-09-28 | 201.11 | 202.90 | 192.45 | 192.88 | 9,116万 |
| 4 | 2026-09-24 | 204.31 | 205.54 | 201.12 | 202.07 | 6,331万 |
| 5 | 2026-09-23 | 207.31 | 208.74 | 205.60 | 205.92 | 6,358万 |
| 6 | 2026-09-22 | 205.30 | 211.63 | 204.62 | 209.17 | 13,634万 |
| 7 | 2026-09-21 | 203.85 | 204.79 | 202.35 | 204.21 | 7,685万 |
| 8 | 2026-09-18 | 203.18 | 204.85 | 201.50 | 202.60 | 10,415万 |
| 9 | 2026-09-17 | 205.41 | 207.80 | 201.60 | 201.68 | 7,160万 |
| 10 | 2026-09-16 | 204.43 | 207.90 | 202.96 | 206.35 | 6,587万 |
| 11 | 2026-09-15 | 203.41 | 207.77 | 203.41 | 205.60 | 5,983万 |
| 12 | 2026-09-14 | 202.73 | 204.71 | 200.41 | 203.88 | 4,836万 |
52W
Data range
180.90
1.2%
333.31
High/low over the last 250 trading days, and where the price sits.
← Stocks