英派斯
SZ002899 Forward-adjusted MAIN
20.40
-0.08
(-0.39%)
Open
20.66
High
20.74
Low
20.22
Prev close
20.48
Amplitude
2.54%
Volume
289.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
20.79
MA10
20.51
MA20
20.13
MA60
19.60
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.66 | 20.74 | 20.22 | 20.40 | 289万 |
| 2 | 2026-09-29 | 20.62 | 20.77 | 20.25 | 20.48 | 276万 |
| 3 | 2026-09-28 | 21.25 | 21.46 | 20.45 | 20.61 | 426万 |
| 4 | 2026-09-24 | 21.41 | 21.71 | 20.91 | 21.14 | 430万 |
| 5 | 2026-09-23 | 21.24 | 21.65 | 20.97 | 21.34 | 350万 |
| 6 | 2026-09-22 | 20.87 | 21.61 | 20.69 | 21.24 | 429万 |
| 7 | 2026-09-21 | 19.64 | 20.97 | 19.64 | 20.87 | 501万 |
| 8 | 2026-09-18 | 19.54 | 20.02 | 19.46 | 19.65 | 341万 |
| 9 | 2026-09-17 | 19.79 | 19.99 | 19.38 | 19.48 | 392万 |
| 10 | 2026-09-16 | 19.80 | 20.03 | 19.25 | 19.91 | 516万 |
| 11 | 2026-09-15 | 19.31 | 20.05 | 18.92 | 19.88 | 405万 |
| 12 | 2026-09-14 | 19.85 | 20.40 | 19.24 | 19.39 | 473万 |
52W
Data range
16.73
18.8%
36.22
High/low over the last 250 trading days, and where the price sits.
← Stocks