奥特维
SH688516 前復權 STAR
41.93
-0.54
(-1.27%)
今開
42.86
最高
42.96
最低
41.80
昨收
42.47
振幅
2.73%
成交量
44,537.3万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
43.26
MA10
43.32
MA20
42.30
MA60
41.87
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.86 | 42.96 | 41.80 | 41.93 | 44,537万 |
| 2 | 2026-09-29 | 42.79 | 42.98 | 41.86 | 42.47 | 40,016万 |
| 3 | 2026-09-28 | 43.34 | 44.49 | 41.65 | 42.41 | 65,795万 |
| 4 | 2026-09-24 | 45.49 | 45.68 | 43.87 | 43.91 | 56,634万 |
| 5 | 2026-09-23 | 43.97 | 46.50 | 43.70 | 45.60 | 73,140万 |
| 6 | 2026-09-22 | 44.47 | 45.18 | 43.80 | 44.05 | 50,131万 |
| 7 | 2026-09-21 | 44.94 | 45.14 | 43.88 | 44.24 | 62,141万 |
| 8 | 2026-09-18 | 42.58 | 44.78 | 42.58 | 44.76 | 83,145万 |
| 9 | 2026-09-17 | 41.73 | 43.10 | 41.40 | 42.23 | 65,811万 |
| 10 | 2026-09-16 | 40.58 | 42.00 | 39.74 | 41.60 | 55,783万 |
| 11 | 2026-09-15 | 40.31 | 41.43 | 39.87 | 40.30 | 44,662万 |
| 12 | 2026-09-14 | 40.50 | 41.68 | 39.90 | 40.28 | 69,327万 |