君亭酒店
SZ301073 Forward-adjusted GEM
17.26
+0.12
(+0.70%)
Open
17.30
High
17.45
Low
17.05
Prev close
17.14
Amplitude
2.33%
Volume
351.9万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
17.47
MA10
17.61
MA20
18.57
MA60
17.95
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.30 | 17.45 | 17.05 | 17.26 | 352万 |
| 2 | 2026-09-29 | 17.15 | 17.47 | 17.10 | 17.14 | 360万 |
| 3 | 2026-09-28 | 17.84 | 17.85 | 17.13 | 17.21 | 510万 |
| 4 | 2026-09-24 | 17.90 | 18.05 | 17.61 | 17.75 | 396万 |
| 5 | 2026-09-23 | 17.95 | 18.26 | 17.85 | 18.00 | 535万 |
| 6 | 2026-09-22 | 18.11 | 18.29 | 17.73 | 18.08 | 580万 |
| 7 | 2026-09-21 | 17.64 | 18.33 | 17.45 | 18.31 | 760万 |
| 8 | 2026-09-18 | 17.32 | 18.10 | 17.32 | 17.65 | 712万 |
| 9 | 2026-09-17 | 17.35 | 17.67 | 17.20 | 17.47 | 617万 |
| 10 | 2026-09-16 | 17.13 | 17.45 | 16.80 | 17.21 | 579万 |
| 11 | 2026-09-15 | 17.71 | 17.95 | 17.13 | 17.17 | 771万 |
| 12 | 2026-09-14 | 18.10 | 19.10 | 17.51 | 17.85 | 949万 |
52W
Data range
15.45
9.3%
34.90
High/low over the last 250 trading days, and where the price sits.
← Stocks