Forever Opensource Software
恒拓开源 BJ920415 Forward-adjusted BSE
8.72
+0.01
(+0.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.78
High
8.82
Low
8.65
Prev close
8.71
Amplitude
1.95%
Volume
1.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.74
MA10
8.80
MA20
9.09
MA60
8.92
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.78 | 8.82 | 8.65 | 8.72 | 1M |
| 2 | 2026-09-29 | 8.71 | 8.84 | 8.57 | 8.71 | 1M |
| 3 | 2026-09-28 | 8.75 | 8.76 | 8.50 | 8.60 | 1M |
| 4 | 2026-09-24 | 8.91 | 8.93 | 8.66 | 8.75 | 1M |
| 5 | 2026-09-23 | 8.91 | 9.08 | 8.88 | 8.94 | 2M |
| 6 | 2026-09-22 | 9.01 | 9.23 | 8.96 | 8.99 | 3M |
| 7 | 2026-09-21 | 8.83 | 9.06 | 8.80 | 9.03 | 2M |
| 8 | 2026-09-18 | 8.70 | 8.86 | 8.69 | 8.84 | 1M |
| 9 | 2026-09-17 | 8.70 | 8.75 | 8.56 | 8.66 | 1M |
| 10 | 2026-09-16 | 8.61 | 8.84 | 8.57 | 8.76 | 1M |
| 11 | 2026-09-15 | 8.82 | 8.94 | 8.60 | 8.67 | 1M |
| 12 | 2026-09-14 | 8.84 | 8.98 | 8.77 | 8.83 | 1M |
52W
Data range
8.13
4.9%
20.06
High/low over the last 250 trading days, and where the price sits.
← Stocks