天亿马
SZ301178 Forward-adjusted GEM
33.91
-0.84
(-2.42%)
Open
35.48
High
35.48
Low
33.90
Prev close
34.75
Amplitude
4.55%
Volume
141.7万
Trading days
1176
Data range
2021-11-12 ~ 2026-09-30
MA5
35.03
MA10
36.12
MA20
35.67
MA60
34.54
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.48 | 35.48 | 33.90 | 33.91 | 142万 |
| 2 | 2026-09-29 | 34.83 | 35.10 | 34.34 | 34.75 | 127万 |
| 3 | 2026-09-28 | 35.93 | 36.36 | 34.31 | 34.70 | 241万 |
| 4 | 2026-09-24 | 35.90 | 36.58 | 35.36 | 35.88 | 227万 |
| 5 | 2026-09-23 | 37.60 | 37.60 | 35.55 | 35.90 | 539万 |
| 6 | 2026-09-22 | 38.09 | 39.99 | 37.80 | 38.52 | 473万 |
| 7 | 2026-09-21 | 36.98 | 38.60 | 36.96 | 38.09 | 380万 |
| 8 | 2026-09-18 | 36.00 | 37.20 | 35.71 | 36.85 | 276万 |
| 9 | 2026-09-17 | 36.63 | 37.49 | 35.01 | 35.70 | 366万 |
| 10 | 2026-09-16 | 37.09 | 37.98 | 36.67 | 36.88 | 310万 |
| 11 | 2026-09-15 | 37.60 | 38.76 | 37.14 | 37.42 | 441万 |
| 12 | 2026-09-14 | 35.80 | 38.56 | 35.80 | 37.09 | 490万 |
52W
Data range
26.95
27.0%
52.76
High/low over the last 250 trading days, and where the price sits.
← Stocks