新铝时代
SZ301613 Forward-adjusted GEM
33.86
-0.47
(-1.37%)
Open
34.48
High
34.63
Low
33.81
Prev close
34.33
Amplitude
2.39%
Volume
69.7万
Trading days
462
Data range
2024-10-25 ~ 2026-09-30
MA5
34.62
MA10
34.69
MA20
35.11
MA60
37.20
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.48 | 34.63 | 33.81 | 33.86 | 70万 |
| 2 | 2026-09-29 | 34.15 | 34.79 | 34.15 | 34.33 | 55万 |
| 3 | 2026-09-28 | 35.07 | 35.08 | 34.04 | 34.14 | 64万 |
| 4 | 2026-09-24 | 36.18 | 36.18 | 35.08 | 35.08 | 62万 |
| 5 | 2026-09-23 | 36.02 | 36.10 | 35.33 | 35.71 | 84万 |
| 6 | 2026-09-22 | 35.20 | 36.80 | 34.99 | 35.70 | 151万 |
| 7 | 2026-09-21 | 34.93 | 35.25 | 34.72 | 34.99 | 75万 |
| 8 | 2026-09-18 | 34.28 | 34.80 | 34.28 | 34.72 | 71万 |
| 9 | 2026-09-17 | 34.30 | 34.54 | 33.90 | 34.08 | 39万 |
| 10 | 2026-09-16 | 34.32 | 34.63 | 34.00 | 34.30 | 60万 |
| 11 | 2026-09-15 | 34.73 | 34.99 | 34.25 | 34.34 | 61万 |
| 12 | 2026-09-14 | 34.65 | 35.19 | 34.33 | 34.95 | 50万 |
52W
Data range
33.81
0.2%
60.94
High/low over the last 250 trading days, and where the price sits.
← Stocks