Dare Power Dekor Home
大亚圣象 SZ000910 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.15
-0.29
(-4.50%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.46
High
6.53
Low
5.92
Prev close
6.44
Amplitude
9.47%
Volume
64.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.92
MA10
6.38
MA20
5.87
MA60
5.46
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 | 6.46 | 6.53 | 5.92 | 6.15 | 64M |
| 2 | 2026-09-29 | 6.29 | 6.67 | 6.17 | 6.44 | 81M |
| 3 | 2026-09-28 | 7.35 | 7.57 | 6.84 | 6.84 | 31M |
| 4 | 2026-09-24 | 8.34 | 8.34 | 7.43 | 7.60 | 105M |
| 5 | 2026-09-23 | 7.30 | 7.58 | 7.10 | 7.58 | 30M |
| 6 | 2026-09-22 | 6.03 | 6.89 | 5.94 | 6.89 | 58M |
| 7 | 2026-09-21 | 6.00 | 6.26 | 5.81 | 6.26 | 50M |
| 8 | 2026-09-18 | 5.21 | 5.69 | 5.20 | 5.69 | 11M |
| 9 | 2026-09-17 | 5.15 | 5.20 | 5.06 | 5.17 | 4M |
| 10 | 2026-09-16 | 5.12 | 5.16 | 5.05 | 5.14 | 3M |
| 11 | 2026-09-15 | 5.32 | 5.32 | 5.08 | 5.10 | 5M |
| 12 | 2026-09-14 | 5.23 | 5.34 | 5.13 | 5.28 | 5M |
52W
Data range
4.77
38.3%
8.37
High/low over the last 250 trading days, and where the price sits.
← Stocks