汇成真空
SZ301392 Forward-adjusted GEM
148.22
-6.67
(-4.31%)
Open
157.50
High
158.71
Low
148.09
Prev close
154.89
Amplitude
6.86%
Volume
245.4万
Trading days
566
Data range
2024-06-05 ~ 2026-09-30
MA5
161.27
MA10
167.32
MA20
168.57
MA60
175.94
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 157.50 | 158.71 | 148.09 | 148.22 | 245万 |
| 2 | 2026-09-29 | 157.00 | 158.79 | 152.50 | 154.89 | 244万 |
| 3 | 2026-09-28 | 169.51 | 173.51 | 154.80 | 157.65 | 421万 |
| 4 | 2026-09-24 | 174.80 | 179.50 | 169.28 | 169.51 | 257万 |
| 5 | 2026-09-23 | 170.60 | 179.31 | 170.44 | 176.07 | 478万 |
| 6 | 2026-09-22 | 176.00 | 178.15 | 167.81 | 169.33 | 386万 |
| 7 | 2026-09-21 | 178.02 | 178.88 | 171.50 | 172.61 | 321万 |
| 8 | 2026-09-18 | 174.65 | 183.21 | 170.55 | 178.50 | 455万 |
| 9 | 2026-09-17 | 173.36 | 175.77 | 171.29 | 172.08 | 224万 |
| 10 | 2026-09-16 | 166.32 | 177.15 | 163.17 | 174.36 | 352万 |
| 11 | 2026-09-15 | 163.11 | 172.98 | 161.33 | 165.75 | 397万 |
| 12 | 2026-09-14 | 155.66 | 166.65 | 151.95 | 163.60 | 417万 |
52W
Data range
102.34
23.8%
295.00
High/low over the last 250 trading days, and where the price sits.
← Stocks