三维天地
SZ301159 Forward-adjusted GEM
31.64
-0.44
(-1.37%)
Open
32.61
High
32.68
Low
31.44
Prev close
32.08
Amplitude
3.87%
Volume
100.3万
Trading days
1147
Data range
2022-01-07 ~ 2026-09-30
MA5
32.14
MA10
31.79
MA20
31.69
MA60
30.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.61 | 32.68 | 31.44 | 31.64 | 100万 |
| 2 | 2026-09-29 | 31.73 | 32.55 | 31.21 | 32.08 | 121万 |
| 3 | 2026-09-28 | 32.40 | 32.46 | 31.06 | 31.64 | 143万 |
| 4 | 2026-09-24 | 32.94 | 33.34 | 32.22 | 32.25 | 147万 |
| 5 | 2026-09-23 | 33.25 | 33.39 | 32.72 | 33.11 | 196万 |
| 6 | 2026-09-22 | 32.28 | 33.70 | 32.18 | 33.48 | 235万 |
| 7 | 2026-09-21 | 31.03 | 32.42 | 30.76 | 32.28 | 199万 |
| 8 | 2026-09-18 | 30.68 | 31.20 | 30.58 | 30.91 | 131万 |
| 9 | 2026-09-17 | 30.27 | 30.44 | 29.80 | 30.30 | 134万 |
| 10 | 2026-09-16 | 29.72 | 30.35 | 29.38 | 30.18 | 113万 |
| 11 | 2026-09-15 | 30.70 | 30.90 | 29.92 | 29.94 | 129万 |
| 12 | 2026-09-14 | 30.39 | 30.84 | 29.92 | 30.48 | 147万 |
52W
Data range
24.54
19.1%
61.79
High/low over the last 250 trading days, and where the price sits.
← Stocks