Costar Group
中光学 SZ002189 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
19.21
+0.16
(+0.84%)
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
19.12
High
19.86
Low
19.05
Prev close
19.05
Amplitude
4.25%
Volume
4.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.09
MA10
19.16
MA20
19.32
MA60
18.90
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 | 19.12 | 19.86 | 19.05 | 19.21 | 5M |
| 2 | 2026-09-29 | 18.92 | 19.16 | 18.70 | 19.05 | 2M |
| 3 | 2026-09-28 | 18.99 | 19.00 | 18.45 | 18.92 | 4M |
| 4 | 2026-09-24 | 19.21 | 19.30 | 19.02 | 19.06 | 1M |
| 5 | 2026-09-23 | 19.48 | 19.48 | 19.00 | 19.21 | 2M |
| 6 | 2026-09-22 | 19.60 | 19.61 | 19.27 | 19.33 | 2M |
| 7 | 2026-09-21 | 19.45 | 19.48 | 19.12 | 19.41 | 2M |
| 8 | 2026-09-18 | 19.05 | 19.44 | 19.01 | 19.35 | 3M |
| 9 | 2026-09-17 | 19.05 | 19.25 | 18.85 | 18.99 | 2M |
| 10 | 2026-09-16 | 18.58 | 19.13 | 18.56 | 19.05 | 2M |
| 11 | 2026-09-15 | 18.90 | 19.05 | 18.69 | 18.69 | 3M |
| 12 | 2026-09-14 | 19.34 | 19.72 | 19.00 | 19.08 | 3M |
52W
Data range
15.96
34.1%
25.48
High/low over the last 250 trading days, and where the price sits.
← Stocks