蓝色光标
SZ300058 Forward-adjusted GEM
12.37
-0.54
(-4.18%)
Open
12.91
High
13.05
Low
12.35
Prev close
12.91
Amplitude
5.42%
Volume
16,739.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
12.93
MA10
13.08
MA20
13.28
MA60
13.51
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.91 | 13.05 | 12.35 | 12.37 | 16,739万 |
| 2 | 2026-09-29 | 12.61 | 13.06 | 12.59 | 12.91 | 14,434万 |
| 3 | 2026-09-28 | 13.10 | 13.28 | 12.68 | 12.68 | 16,033万 |
| 4 | 2026-09-24 | 13.38 | 13.74 | 13.14 | 13.15 | 17,828万 |
| 5 | 2026-09-23 | 13.81 | 13.99 | 13.51 | 13.52 | 25,303万 |
| 6 | 2026-09-22 | 13.80 | 14.22 | 13.48 | 14.05 | 50,233万 |
| 7 | 2026-09-21 | 13.20 | 13.33 | 13.06 | 13.16 | 16,500万 |
| 8 | 2026-09-18 | 13.00 | 13.15 | 12.88 | 13.15 | 17,389万 |
| 9 | 2026-09-17 | 12.83 | 13.09 | 12.81 | 12.88 | 14,026万 |
| 10 | 2026-09-16 | 12.79 | 13.02 | 12.62 | 12.93 | 13,732万 |
| 11 | 2026-09-15 | 13.09 | 13.15 | 12.76 | 12.79 | 13,372万 |
| 12 | 2026-09-14 | 12.90 | 13.00 | 12.60 | 12.88 | 14,781万 |
52W
Data range
6.07
34.3%
24.42
High/low over the last 250 trading days, and where the price sits.
← Stocks