阿莱德
SZ301419 Forward-adjusted GEM
41.49
-1.44
(-3.35%)
Open
43.00
High
43.60
Low
41.41
Prev close
42.93
Amplitude
5.10%
Volume
526.5万
Trading days
886
Data range
2023-02-09 ~ 2026-09-30
MA5
44.02
MA10
44.90
MA20
42.06
MA60
36.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 43.00 | 43.60 | 41.41 | 41.49 | 527万 |
| 2 | 2026-09-29 | 41.60 | 43.84 | 41.12 | 42.93 | 627万 |
| 3 | 2026-09-28 | 45.40 | 45.40 | 40.99 | 41.53 | 588万 |
| 4 | 2026-09-24 | 48.21 | 48.65 | 45.38 | 45.57 | 830万 |
| 5 | 2026-09-23 | 48.02 | 49.49 | 47.52 | 48.59 | 783万 |
| 6 | 2026-09-22 | 48.95 | 49.10 | 47.77 | 48.48 | 845万 |
| 7 | 2026-09-21 | 46.93 | 49.18 | 46.93 | 47.58 | 1,014万 |
| 8 | 2026-09-18 | 42.85 | 49.10 | 42.53 | 47.87 | 1,558万 |
| 9 | 2026-09-17 | 42.22 | 43.00 | 41.70 | 42.35 | 744万 |
| 10 | 2026-09-16 | 39.01 | 43.27 | 39.01 | 42.60 | 1,228万 |
| 11 | 2026-09-15 | 39.51 | 42.00 | 38.88 | 39.43 | 755万 |
| 12 | 2026-09-14 | 39.06 | 39.98 | 37.50 | 39.79 | 418万 |
52W
Data range
23.51
61.7%
52.65
High/low over the last 250 trading days, and where the price sits.
← Stocks