易联众
SZ300096 Forward-adjusted GEM
8.67
-0.13
(-1.48%)
Open
8.87
High
8.90
Low
8.60
Prev close
8.80
Amplitude
3.41%
Volume
894.6万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
8.99
MA10
8.94
MA20
8.93
MA60
8.80
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.87 | 8.90 | 8.60 | 8.67 | 895万 |
| 2 | 2026-09-29 | 8.95 | 9.25 | 8.57 | 8.80 | 1,659万 |
| 3 | 2026-09-28 | 9.00 | 9.52 | 8.30 | 9.23 | 2,067万 |
| 4 | 2026-09-23 | 9.26 | 9.26 | 8.91 | 9.02 | 405万 |
| 5 | 2026-09-22 | 9.44 | 9.44 | 9.13 | 9.21 | 346万 |
| 6 | 2026-09-21 | 9.23 | 9.37 | 9.15 | 9.36 | 313万 |
| 7 | 2026-09-18 | 8.69 | 9.25 | 8.69 | 9.23 | 600万 |
| 8 | 2026-09-17 | 8.63 | 8.70 | 8.58 | 8.69 | 163万 |
| 9 | 2026-09-16 | 8.42 | 8.70 | 8.42 | 8.70 | 219万 |
| 10 | 2026-09-15 | 8.71 | 8.89 | 8.45 | 8.50 | 472万 |
| 11 | 2026-09-14 | 8.78 | 8.95 | 8.70 | 8.79 | 383万 |
| 12 | 2026-09-11 | 8.87 | 8.87 | 8.67 | 8.82 | 234万 |
52W
Data range
5.75
60.0%
10.62
High/low over the last 250 trading days, and where the price sits.
← Stocks