英洛华
SZ000795 前復權 MAIN
8.21
+0.03
(+0.37%)
今開
8.17
最高
8.22
最低
8.17
昨收
8.18
振幅
0.61%
成交量
460.8万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
8.29
MA10
8.27
MA20
8.32
MA60
8.42
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.17 | 8.22 | 8.17 | 8.21 | 461万 |
| 2 | 2026-09-29 | 8.15 | 8.25 | 8.14 | 8.18 | 698万 |
| 3 | 2026-09-28 | 8.30 | 8.42 | 8.16 | 8.24 | 1,499万 |
| 4 | 2026-09-24 | 8.34 | 8.79 | 8.20 | 8.52 | 2,215万 |
| 5 | 2026-09-23 | 8.35 | 8.43 | 8.30 | 8.32 | 1,074万 |
| 6 | 2026-09-22 | 8.34 | 8.64 | 8.28 | 8.49 | 2,056万 |
| 7 | 2026-09-21 | 8.18 | 8.30 | 8.17 | 8.29 | 1,062万 |
| 8 | 2026-09-18 | 8.15 | 8.20 | 8.13 | 8.17 | 686万 |
| 9 | 2026-09-17 | 8.12 | 8.18 | 8.10 | 8.13 | 511万 |
| 10 | 2026-09-16 | 8.10 | 8.19 | 8.01 | 8.17 | 662万 |
| 11 | 2026-09-15 | 8.17 | 8.20 | 8.11 | 8.13 | 591万 |
| 12 | 2026-09-14 | 8.16 | 8.21 | 8.11 | 8.20 | 549万 |