QILU BANK
齐鲁银行 SH601665 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.13
+0.19
(+2.74%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.94
High
7.14
Low
6.92
Prev close
6.94
Amplitude
3.17%
Volume
46.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.98
MA10
6.94
MA20
7.04
MA60
6.55
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.94 | 7.14 | 6.92 | 7.13 | 46M |
| 2 | 2026-09-29 | 6.94 | 7.00 | 6.87 | 6.94 | 31M |
| 3 | 2026-09-28 | 6.98 | 7.06 | 6.91 | 6.96 | 56M |
| 4 | 2026-09-24 | 6.88 | 7.01 | 6.86 | 6.97 | 53M |
| 5 | 2026-09-23 | 6.83 | 6.89 | 6.80 | 6.88 | 38M |
| 6 | 2026-09-22 | 6.88 | 6.90 | 6.78 | 6.82 | 56M |
| 7 | 2026-09-21 | 6.86 | 6.99 | 6.82 | 6.91 | 66M |
| 8 | 2026-09-18 | 6.87 | 6.95 | 6.84 | 6.90 | 45M |
| 9 | 2026-09-17 | 6.96 | 7.03 | 6.88 | 6.89 | 37M |
| 10 | 2026-09-16 | 7.06 | 7.12 | 6.94 | 6.98 | 53M |
| 11 | 2026-09-15 | 7.12 | 7.18 | 7.05 | 7.09 | 54M |
| 12 | 2026-09-14 | 7.16 | 7.25 | 7.11 | 7.15 | 53M |
52W
Data range
5.05
91.6%
7.32
High/low over the last 250 trading days, and where the price sits.
← Stocks