安诺其
SZ300067 Forward-adjusted GEM
5.35
+0.10
(+1.90%)
Open
5.32
High
5.51
Low
5.27
Prev close
5.25
Amplitude
4.57%
Volume
4,472.3万
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
5.27
MA10
5.30
MA20
5.35
MA60
5.27
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.32 | 5.51 | 5.27 | 5.35 | 4,472万 |
| 2 | 2026-09-29 | 5.17 | 5.32 | 5.10 | 5.25 | 2,546万 |
| 3 | 2026-09-28 | 5.28 | 5.28 | 5.05 | 5.15 | 2,528万 |
| 4 | 2026-09-24 | 5.30 | 5.37 | 5.24 | 5.26 | 1,864万 |
| 5 | 2026-09-23 | 5.48 | 5.51 | 5.32 | 5.33 | 2,752万 |
| 6 | 2026-09-22 | 5.62 | 5.62 | 5.49 | 5.52 | 3,378万 |
| 7 | 2026-09-21 | 5.31 | 5.59 | 5.31 | 5.54 | 5,394万 |
| 8 | 2026-09-18 | 5.20 | 5.33 | 5.19 | 5.29 | 2,940万 |
| 9 | 2026-09-17 | 5.12 | 5.23 | 5.11 | 5.18 | 2,270万 |
| 10 | 2026-09-16 | 5.06 | 5.18 | 5.00 | 5.16 | 2,199万 |
| 11 | 2026-09-15 | 5.18 | 5.20 | 5.05 | 5.06 | 2,303万 |
| 12 | 2026-09-14 | 5.12 | 5.23 | 5.10 | 5.22 | 2,162万 |
52W
Data range
4.07
31.1%
8.18
High/low over the last 250 trading days, and where the price sits.
← Stocks