和而泰
SZ002402 Ajusté MAIN
17.62
-0.19
(-1.07%)
Ouverture
17.95
Haut
18.00
Bas
17.58
Clôture préc.
17.81
Amplitude
2.36%
Volume
1,288.9万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
18.07
MA10
18.44
MA20
18.51
MA60
20.10
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.95 | 18.00 | 17.58 | 17.62 | 1,289万 |
| 2 | 2026-09-29 | 17.70 | 17.98 | 17.70 | 17.81 | 1,164万 |
| 3 | 2026-09-28 | 18.31 | 18.48 | 17.67 | 17.81 | 1,865万 |
| 4 | 2026-09-24 | 18.67 | 18.81 | 18.36 | 18.37 | 1,202万 |
| 5 | 2026-09-23 | 18.95 | 18.95 | 18.69 | 18.72 | 1,145万 |
| 6 | 2026-09-22 | 19.18 | 19.24 | 18.91 | 18.96 | 1,610万 |
| 7 | 2026-09-21 | 19.00 | 19.17 | 18.88 | 19.05 | 1,843万 |
| 8 | 2026-09-18 | 18.56 | 19.00 | 18.55 | 18.99 | 2,414万 |
| 9 | 2026-09-17 | 18.60 | 18.80 | 18.37 | 18.43 | 1,387万 |
| 10 | 2026-09-16 | 18.46 | 18.75 | 18.16 | 18.67 | 1,734万 |
| 11 | 2026-09-15 | 18.43 | 18.77 | 18.36 | 18.51 | 2,016万 |
| 12 | 2026-09-14 | 17.90 | 18.40 | 17.77 | 18.32 | 1,637万 |
52W
Plage de données
17.58
0.1%
60.51
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions