万得凯
SZ301309 Forward-adjusted GEM
29.70
-0.40
(-1.33%)
Open
30.48
High
30.48
Low
29.69
Prev close
30.10
Amplitude
2.62%
Volume
63.4万
Trading days
968
Data range
2022-09-19 ~ 2026-09-30
MA5
30.18
MA10
30.17
MA20
30.79
MA60
29.72
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.48 | 30.48 | 29.69 | 29.70 | 63万 |
| 2 | 2026-09-29 | 29.85 | 30.19 | 29.67 | 30.10 | 39万 |
| 3 | 2026-09-28 | 30.40 | 30.74 | 29.42 | 29.85 | 80万 |
| 4 | 2026-09-24 | 30.65 | 30.96 | 30.43 | 30.43 | 48万 |
| 5 | 2026-09-23 | 30.67 | 31.15 | 30.32 | 30.83 | 92万 |
| 6 | 2026-09-22 | 30.19 | 31.00 | 29.95 | 30.58 | 133万 |
| 7 | 2026-09-21 | 29.81 | 30.31 | 29.40 | 29.94 | 166万 |
| 8 | 2026-09-18 | 30.20 | 30.89 | 30.04 | 30.18 | 81万 |
| 9 | 2026-09-17 | 30.30 | 30.36 | 29.41 | 30.20 | 60万 |
| 10 | 2026-09-16 | 29.42 | 30.14 | 29.08 | 29.85 | 58万 |
| 11 | 2026-09-15 | 30.00 | 30.00 | 29.29 | 29.29 | 60万 |
| 12 | 2026-09-14 | 29.52 | 30.22 | 29.52 | 30.00 | 59万 |
52W
Data range
23.82
29.7%
43.60
High/low over the last 250 trading days, and where the price sits.
← Stocks