国能日新
SZ301162 Forward-adjusted GEM
37.00
-0.36
(-0.96%)
Open
37.65
High
37.89
Low
36.86
Prev close
37.36
Amplitude
2.76%
Volume
118.1万
Trading days
1074
Data range
2022-04-29 ~ 2026-09-30
MA5
37.07
MA10
36.76
MA20
36.36
MA60
37.51
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.65 | 37.89 | 36.86 | 37.00 | 118万 |
| 2 | 2026-09-29 | 36.75 | 37.60 | 36.11 | 37.36 | 106万 |
| 3 | 2026-09-28 | 36.72 | 36.99 | 35.98 | 36.62 | 129万 |
| 4 | 2026-09-24 | 37.75 | 37.75 | 36.52 | 36.73 | 145万 |
| 5 | 2026-09-23 | 38.50 | 38.50 | 37.60 | 37.64 | 119万 |
| 6 | 2026-09-22 | 37.13 | 38.40 | 37.13 | 38.22 | 221万 |
| 7 | 2026-09-21 | 36.28 | 37.55 | 36.10 | 37.18 | 206万 |
| 8 | 2026-09-18 | 35.47 | 36.25 | 35.47 | 36.06 | 118万 |
| 9 | 2026-09-17 | 34.94 | 35.89 | 34.94 | 35.58 | 122万 |
| 10 | 2026-09-16 | 34.60 | 35.39 | 34.44 | 35.25 | 141万 |
| 11 | 2026-09-15 | 34.79 | 35.58 | 34.50 | 34.94 | 123万 |
| 12 | 2026-09-14 | 34.56 | 35.00 | 34.35 | 34.50 | 81万 |
52W
Data range
33.54
13.0%
60.16
High/low over the last 250 trading days, and where the price sits.
← Stocks