三只松鼠
SZ300783 Forward-adjusted GEM
16.64
+0.31
(+1.90%)
Open
16.35
High
16.77
Low
16.35
Prev close
16.33
Amplitude
2.57%
Volume
377.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.55
MA10
16.62
MA20
17.04
MA60
17.17
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.35 | 16.77 | 16.35 | 16.64 | 378万 |
| 2 | 2026-09-29 | 16.42 | 16.53 | 16.25 | 16.33 | 325万 |
| 3 | 2026-09-28 | 16.64 | 16.74 | 16.23 | 16.42 | 575万 |
| 4 | 2026-09-24 | 16.75 | 16.87 | 16.54 | 16.56 | 345万 |
| 5 | 2026-09-23 | 16.97 | 17.08 | 16.80 | 16.80 | 347万 |
| 6 | 2026-09-22 | 16.80 | 17.16 | 16.74 | 16.98 | 445万 |
| 7 | 2026-09-21 | 16.67 | 16.87 | 16.60 | 16.86 | 348万 |
| 8 | 2026-09-18 | 16.52 | 16.76 | 16.46 | 16.65 | 389万 |
| 9 | 2026-09-17 | 16.41 | 16.49 | 16.28 | 16.46 | 290万 |
| 10 | 2026-09-16 | 16.49 | 16.50 | 16.23 | 16.46 | 400万 |
| 11 | 2026-09-15 | 16.83 | 16.90 | 16.46 | 16.49 | 478万 |
| 12 | 2026-09-14 | 16.75 | 16.98 | 16.68 | 16.88 | 377万 |
52W
Data range
15.26
13.0%
25.84
High/low over the last 250 trading days, and where the price sits.
← Stocks