美利云
SZ000815 Ajusté MAIN
14.25
-0.21
(-1.45%)
Ouverture
14.65
Haut
14.75
Bas
14.19
Clôture préc.
14.46
Amplitude
3.87%
Volume
1,711.0万
Jours de bourse
1201
Plage de données
2021-10-08 ~ 2026-09-30
MA5
14.88
MA10
15.27
MA20
15.63
MA60
15.95
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.65 | 14.75 | 14.19 | 14.25 | 1,711万 |
| 2 | 2026-09-29 | 14.58 | 14.68 | 14.44 | 14.46 | 1,582万 |
| 3 | 2026-09-28 | 15.27 | 15.32 | 14.50 | 14.58 | 2,652万 |
| 4 | 2026-09-24 | 15.60 | 15.72 | 15.26 | 15.27 | 2,776万 |
| 5 | 2026-09-23 | 16.00 | 16.48 | 15.62 | 15.82 | 4,746万 |
| 6 | 2026-09-22 | 16.00 | 16.55 | 15.89 | 16.14 | 6,007万 |
| 7 | 2026-09-21 | 15.60 | 16.06 | 15.51 | 15.85 | 4,828万 |
| 8 | 2026-09-18 | 15.60 | 15.64 | 15.37 | 15.55 | 2,687万 |
| 9 | 2026-09-17 | 15.32 | 15.78 | 15.28 | 15.34 | 2,650万 |
| 10 | 2026-09-16 | 15.08 | 15.47 | 14.93 | 15.40 | 3,255万 |
| 11 | 2026-09-15 | 15.57 | 15.65 | 15.09 | 15.11 | 2,953万 |
| 12 | 2026-09-14 | 15.43 | 15.80 | 15.34 | 15.55 | 3,203万 |
52W
Plage de données
10.71
27.8%
23.45
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions