East Money Information
东方财富 SZ300059 Forward-adjusted GEM
17.79
+0.02
(+0.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.85
High
17.88
Low
17.71
Prev close
17.77
Amplitude
0.96%
Volume
103.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.07
MA10
18.27
MA20
18.51
MA60
19.32
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.85 | 17.88 | 17.71 | 17.79 | 104M |
| 2 | 2026-09-29 | 17.92 | 17.98 | 17.70 | 17.77 | 129M |
| 3 | 2026-09-28 | 18.20 | 18.30 | 17.84 | 17.87 | 155M |
| 4 | 2026-09-24 | 18.56 | 18.63 | 18.26 | 18.28 | 118M |
| 5 | 2026-09-23 | 18.69 | 18.76 | 18.60 | 18.65 | 106M |
| 6 | 2026-09-22 | 18.75 | 18.94 | 18.63 | 18.77 | 185M |
| 7 | 2026-09-21 | 18.38 | 18.75 | 18.37 | 18.69 | 185M |
| 8 | 2026-09-18 | 18.21 | 18.42 | 18.19 | 18.37 | 152M |
| 9 | 2026-09-17 | 18.27 | 18.38 | 18.07 | 18.09 | 132M |
| 10 | 2026-09-16 | 18.17 | 18.48 | 18.06 | 18.39 | 135M |
| 11 | 2026-09-15 | 18.19 | 18.29 | 18.17 | 18.17 | 85M |
| 12 | 2026-09-14 | 18.18 | 18.29 | 18.13 | 18.22 | 95M |
52W
Data range
17.22
5.1%
28.35
High/low over the last 250 trading days, and where the price sits.
← Stocks