零点有数
SZ301169 前复权 GEM
50.37
-0.70
(-1.37%)
今开
51.06
最高
51.45
最低
50.20
昨收
51.07
振幅
2.45%
成交量
97.8万
交易日数
1193
数据区间
2021-11-03 ~ 2026-09-30
MA5
52.12
MA10
52.91
MA20
54.13
MA60
52.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.06 | 51.45 | 50.20 | 50.37 | 98万 |
| 2 | 2026-09-29 | 50.84 | 51.73 | 50.32 | 51.07 | 80万 |
| 3 | 2026-09-28 | 53.20 | 53.20 | 49.60 | 51.04 | 142万 |
| 4 | 2026-09-24 | 54.54 | 55.21 | 53.00 | 53.20 | 127万 |
| 5 | 2026-09-23 | 55.30 | 55.36 | 54.01 | 54.90 | 151万 |
| 6 | 2026-09-22 | 54.02 | 56.58 | 54.02 | 55.29 | 227万 |
| 7 | 2026-09-21 | 55.04 | 55.59 | 52.83 | 53.86 | 175万 |
| 8 | 2026-09-18 | 52.69 | 55.97 | 52.68 | 55.38 | 235万 |
| 9 | 2026-09-17 | 51.90 | 53.20 | 51.04 | 52.15 | 139万 |
| 10 | 2026-09-16 | 50.89 | 52.20 | 48.33 | 51.82 | 215万 |
| 11 | 2026-09-15 | 53.01 | 54.17 | 50.76 | 50.93 | 190万 |
| 12 | 2026-09-14 | 55.13 | 55.90 | 52.45 | 53.00 | 146万 |