创世纪

SZ300083 Forward-adjusted GEM

11.50 -0.10 (-0.86%)

Open

11.78

High

11.80

Low

11.43

Prev close

11.60

Amplitude

3.19%

Volume

2,263.2万

Trading days

1210

Data range

2021-10-11 ~ 2026-09-30

MA5

11.86

MA10

12.18

MA20

12.33

MA60

12.46

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	11.78	11.80	11.43	11.50	2,263万
2	2026-09-29	11.50	11.68	11.40	11.60	2,503万
3	2026-09-28	12.04	12.10	11.42	11.56	4,358万
4	2026-09-24	12.46	12.53	12.07	12.14	3,757万
5	2026-09-23	12.47	12.65	12.31	12.50	4,056万
6	2026-09-22	12.63	12.72	12.35	12.42	4,152万
7	2026-09-21	12.85	13.09	12.53	12.58	5,086万
8	2026-09-18	12.51	12.87	12.36	12.78	4,924万
9	2026-09-17	12.28	12.73	12.27	12.40	3,570万
10	2026-09-16	12.09	12.40	11.89	12.37	4,351万
11	2026-09-15	12.16	12.28	11.97	12.03	2,881万
12	2026-09-14	11.84	12.23	11.58	12.18	4,098万

Data range

7.18 54.5% 15.10

High/low over the last 250 trading days, and where the price sits.

← Stocks