东方财富
SZ300059 前复权 GEM
17.79
+0.02
(+0.11%)
今开
17.85
最高
17.88
最低
17.71
昨收
17.77
振幅
0.96%
成交量
10,356.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
18.07
MA10
18.27
MA20
18.51
MA60
19.32
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.85 | 17.88 | 17.71 | 17.79 | 10,356万 |
| 2 | 2026-09-29 | 17.92 | 17.98 | 17.70 | 17.77 | 12,882万 |
| 3 | 2026-09-28 | 18.20 | 18.30 | 17.84 | 17.87 | 15,465万 |
| 4 | 2026-09-24 | 18.56 | 18.63 | 18.26 | 18.28 | 11,841万 |
| 5 | 2026-09-23 | 18.69 | 18.76 | 18.60 | 18.65 | 10,567万 |
| 6 | 2026-09-22 | 18.75 | 18.94 | 18.63 | 18.77 | 18,470万 |
| 7 | 2026-09-21 | 18.38 | 18.75 | 18.37 | 18.69 | 18,472万 |
| 8 | 2026-09-18 | 18.21 | 18.42 | 18.19 | 18.37 | 15,156万 |
| 9 | 2026-09-17 | 18.27 | 18.38 | 18.07 | 18.09 | 13,157万 |
| 10 | 2026-09-16 | 18.17 | 18.48 | 18.06 | 18.39 | 13,529万 |
| 11 | 2026-09-15 | 18.19 | 18.29 | 18.17 | 18.17 | 8,519万 |
| 12 | 2026-09-14 | 18.18 | 18.29 | 18.13 | 18.22 | 9,463万 |