爱迪特
SZ301580 Forward-adjusted GEM
50.11
-1.97
(-3.78%)
Open
52.51
High
52.59
Low
49.50
Prev close
52.08
Amplitude
5.93%
Volume
543.8万
Trading days
552
Data range
2024-06-26 ~ 2026-09-30
MA5
53.88
MA10
55.30
MA20
54.68
MA60
53.28
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 52.51 | 52.59 | 49.50 | 50.11 | 544万 |
| 2 | 2026-09-29 | 51.92 | 53.09 | 51.79 | 52.08 | 339万 |
| 3 | 2026-09-28 | 58.13 | 58.18 | 52.12 | 52.26 | 683万 |
| 4 | 2026-09-24 | 57.17 | 60.06 | 57.08 | 57.43 | 788万 |
| 5 | 2026-09-23 | 56.37 | 57.72 | 55.83 | 57.50 | 458万 |
| 6 | 2026-09-22 | 57.50 | 58.28 | 56.10 | 56.37 | 480万 |
| 7 | 2026-09-21 | 57.73 | 58.66 | 56.81 | 57.20 | 555万 |
| 8 | 2026-09-18 | 55.66 | 58.18 | 55.19 | 57.00 | 798万 |
| 9 | 2026-09-17 | 57.10 | 58.32 | 54.43 | 55.11 | 854万 |
| 10 | 2026-09-16 | 54.40 | 59.30 | 54.17 | 57.90 | 943万 |
| 11 | 2026-09-15 | 53.11 | 56.62 | 53.11 | 54.98 | 712万 |
| 12 | 2026-09-14 | 52.78 | 53.43 | 50.90 | 52.56 | 367万 |
52W
Data range
29.44
35.3%
87.98
High/low over the last 250 trading days, and where the price sits.
← Stocks