六九一二
SZ301592 Forward-adjusted GEM
110.00
+1.30
(+1.20%)
Open
109.98
High
110.24
Low
107.20
Prev close
108.70
Amplitude
2.80%
Volume
75.4万
Trading days
473
Data range
2024-10-24 ~ 2026-09-30
MA5
112.91
MA10
113.88
MA20
109.01
MA60
105.40
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 109.98 | 110.24 | 107.20 | 110.00 | 75万 |
| 2 | 2026-09-29 | 111.40 | 112.50 | 107.01 | 108.70 | 121万 |
| 3 | 2026-09-28 | 115.59 | 115.96 | 111.21 | 111.40 | 109万 |
| 4 | 2026-09-24 | 118.88 | 119.33 | 115.79 | 115.97 | 91万 |
| 5 | 2026-09-23 | 117.20 | 119.30 | 116.03 | 118.47 | 107万 |
| 6 | 2026-09-22 | 117.82 | 118.50 | 116.53 | 117.31 | 104万 |
| 7 | 2026-09-21 | 116.07 | 119.88 | 116.07 | 117.82 | 165万 |
| 8 | 2026-09-18 | 112.07 | 116.22 | 111.67 | 116.07 | 151万 |
| 9 | 2026-09-17 | 110.00 | 113.93 | 108.00 | 112.13 | 169万 |
| 10 | 2026-09-16 | 103.05 | 111.98 | 102.30 | 110.89 | 233万 |
| 11 | 2026-09-15 | 105.98 | 106.36 | 102.55 | 103.00 | 105万 |
| 12 | 2026-09-14 | 100.15 | 106.85 | 99.25 | 106.10 | 198万 |
52W
Data range
87.61
37.2%
147.80
High/low over the last 250 trading days, and where the price sits.
← Stocks