招商港口
SZ001872 Ajusté MAIN
24.18
-0.22
(-0.90%)
Ouverture
23.94
Haut
24.20
Bas
23.61
Clôture préc.
24.40
Amplitude
2.42%
Volume
328.4万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
23.75
MA10
23.43
MA20
23.43
MA60
22.44
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.94 | 24.20 | 23.61 | 24.18 | 328万 |
| 2 | 2026-09-29 | 24.12 | 24.66 | 23.70 | 24.40 | 410万 |
| 3 | 2026-09-28 | 23.05 | 24.29 | 22.94 | 24.12 | 683万 |
| 4 | 2026-09-24 | 22.78 | 23.32 | 22.77 | 23.26 | 215万 |
| 5 | 2026-09-23 | 22.78 | 23.00 | 22.73 | 22.81 | 126万 |
| 6 | 2026-09-22 | 23.10 | 23.19 | 22.53 | 22.91 | 321万 |
| 7 | 2026-09-21 | 23.09 | 23.36 | 22.90 | 23.09 | 205万 |
| 8 | 2026-09-18 | 23.25 | 23.57 | 22.92 | 23.09 | 232万 |
| 9 | 2026-09-17 | 23.11 | 23.32 | 22.74 | 23.18 | 245万 |
| 10 | 2026-09-16 | 23.09 | 23.32 | 22.91 | 23.23 | 206万 |
| 11 | 2026-09-15 | 22.90 | 23.37 | 22.73 | 23.21 | 251万 |
| 12 | 2026-09-14 | 23.20 | 23.56 | 22.74 | 22.88 | 311万 |
52W
Plage de données
18.40
88.1%
24.96
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions