卓创资讯
SZ301299 Forward-adjusted GEM
45.06
-1.23
(-2.66%)
Open
46.29
High
46.75
Low
45.00
Prev close
46.29
Amplitude
3.78%
Volume
106.3万
Trading days
961
Data range
2022-10-19 ~ 2026-09-30
MA5
46.07
MA10
46.39
MA20
45.88
MA60
43.75
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 46.29 | 46.75 | 45.00 | 45.06 | 106万 |
| 2 | 2026-09-29 | 45.40 | 46.77 | 44.65 | 46.29 | 99万 |
| 3 | 2026-09-28 | 46.00 | 47.03 | 45.00 | 45.39 | 114万 |
| 4 | 2026-09-24 | 47.42 | 47.47 | 46.30 | 46.45 | 101万 |
| 5 | 2026-09-23 | 47.91 | 48.14 | 46.87 | 47.16 | 160万 |
| 6 | 2026-09-22 | 47.32 | 48.79 | 47.00 | 47.91 | 278万 |
| 7 | 2026-09-21 | 46.91 | 47.44 | 45.87 | 47.30 | 270万 |
| 8 | 2026-09-18 | 45.42 | 47.57 | 45.31 | 46.91 | 230万 |
| 9 | 2026-09-17 | 45.66 | 46.05 | 45.01 | 45.40 | 165万 |
| 10 | 2026-09-16 | 44.83 | 46.39 | 44.50 | 46.06 | 160万 |
| 11 | 2026-09-15 | 44.36 | 45.98 | 44.36 | 44.85 | 166万 |
| 12 | 2026-09-14 | 43.87 | 45.22 | 43.26 | 44.55 | 146万 |
52W
Data range
37.10
22.2%
72.88
High/low over the last 250 trading days, and where the price sits.
← Stocks