艾布鲁
SZ301259 Forward-adjusted GEM
19.25
-0.17
(-0.88%)
Open
19.61
High
19.71
Low
19.25
Prev close
19.42
Amplitude
2.37%
Volume
241.7万
Trading days
1077
Data range
2022-04-26 ~ 2026-09-30
MA5
20.02
MA10
19.95
MA20
20.44
MA60
22.30
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.61 | 19.71 | 19.25 | 19.25 | 242万 |
| 2 | 2026-09-29 | 19.42 | 19.80 | 19.31 | 19.42 | 245万 |
| 3 | 2026-09-28 | 20.62 | 20.70 | 19.28 | 19.43 | 558万 |
| 4 | 2026-09-24 | 21.19 | 21.89 | 20.70 | 20.83 | 798万 |
| 5 | 2026-09-23 | 20.29 | 21.88 | 20.17 | 21.19 | 726万 |
| 6 | 2026-09-22 | 19.91 | 20.91 | 19.91 | 20.36 | 527万 |
| 7 | 2026-09-21 | 20.50 | 20.56 | 19.70 | 19.94 | 437万 |
| 8 | 2026-09-18 | 19.43 | 20.04 | 19.33 | 19.85 | 365万 |
| 9 | 2026-09-17 | 19.77 | 19.96 | 19.14 | 19.34 | 461万 |
| 10 | 2026-09-16 | 18.37 | 21.10 | 18.29 | 19.88 | 963万 |
| 11 | 2026-09-15 | 19.35 | 19.53 | 18.41 | 18.45 | 528万 |
| 12 | 2026-09-14 | 20.23 | 20.27 | 19.44 | 19.55 | 444万 |
52W
Data range
18.29
7.5%
31.13
High/low over the last 250 trading days, and where the price sits.
← Stocks