尤洛卡
SZ300099 Forward-adjusted GEM
6.13
-0.11
(-1.76%)
Open
6.25
High
6.28
Low
6.13
Prev close
6.24
Amplitude
2.40%
Volume
809.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.29
MA10
6.26
MA20
6.25
MA60
6.05
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.25 | 6.28 | 6.13 | 6.13 | 809万 |
| 2 | 2026-09-29 | 6.21 | 6.28 | 6.17 | 6.24 | 793万 |
| 3 | 2026-09-28 | 6.35 | 6.37 | 6.22 | 6.23 | 907万 |
| 4 | 2026-09-24 | 6.41 | 6.52 | 6.34 | 6.37 | 1,368万 |
| 5 | 2026-09-23 | 6.29 | 6.50 | 6.20 | 6.46 | 1,953万 |
| 6 | 2026-09-22 | 6.29 | 6.37 | 6.23 | 6.33 | 1,310万 |
| 7 | 2026-09-21 | 6.29 | 6.45 | 6.25 | 6.35 | 1,689万 |
| 8 | 2026-09-18 | 6.10 | 6.30 | 6.10 | 6.21 | 1,359万 |
| 9 | 2026-09-17 | 6.07 | 6.23 | 6.05 | 6.10 | 971万 |
| 10 | 2026-09-16 | 6.08 | 6.18 | 5.98 | 6.14 | 1,569万 |
| 11 | 2026-09-15 | 6.35 | 6.35 | 6.10 | 6.12 | 2,158万 |
| 12 | 2026-09-14 | 6.57 | 6.58 | 6.35 | 6.35 | 2,867万 |
52W
Data range
5.41
15.2%
10.15
High/low over the last 250 trading days, and where the price sits.
← Stocks