万里马
SZ300591 Forward-adjusted GEM
6.17
0.00
(0.00%)
Open
6.29
High
6.31
Low
6.15
Prev close
6.17
Amplitude
2.59%
Volume
977.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.35
MA10
6.52
MA20
6.82
MA60
6.95
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.29 | 6.31 | 6.15 | 6.17 | 978万 |
| 2 | 2026-09-29 | 6.31 | 6.38 | 6.14 | 6.17 | 1,425万 |
| 3 | 2026-09-28 | 6.47 | 6.52 | 6.28 | 6.38 | 855万 |
| 4 | 2026-09-24 | 6.55 | 6.65 | 6.44 | 6.47 | 845万 |
| 5 | 2026-09-23 | 6.66 | 6.70 | 6.51 | 6.55 | 949万 |
| 6 | 2026-09-22 | 6.94 | 6.98 | 6.64 | 6.69 | 1,901万 |
| 7 | 2026-09-21 | 6.66 | 7.00 | 6.62 | 6.92 | 2,342万 |
| 8 | 2026-09-18 | 6.59 | 6.84 | 6.59 | 6.65 | 1,701万 |
| 9 | 2026-09-17 | 6.56 | 6.76 | 6.50 | 6.62 | 1,419万 |
| 10 | 2026-09-16 | 6.45 | 6.62 | 6.30 | 6.56 | 1,121万 |
| 11 | 2026-09-15 | 6.53 | 6.58 | 6.42 | 6.45 | 1,114万 |
| 12 | 2026-09-14 | 6.76 | 6.77 | 6.51 | 6.53 | 1,324万 |
52W
Data range
5.29
10.8%
13.46
High/low over the last 250 trading days, and where the price sits.
← Stocks