华凯易佰
SZ300592 Ajusté GEM
18.57
-0.73
(-3.78%)
Ouverture
19.30
Haut
19.34
Bas
18.47
Clôture préc.
19.30
Amplitude
4.51%
Volume
1,008.1万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
19.54
MA10
20.11
MA20
19.10
MA60
17.10
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.30 | 19.34 | 18.47 | 18.57 | 1,008万 |
| 2 | 2026-09-29 | 19.06 | 19.45 | 18.84 | 19.30 | 726万 |
| 3 | 2026-09-28 | 19.74 | 19.95 | 18.91 | 19.25 | 877万 |
| 4 | 2026-09-24 | 20.64 | 20.64 | 19.80 | 19.86 | 1,064万 |
| 5 | 2026-09-23 | 20.22 | 20.87 | 19.47 | 20.70 | 1,964万 |
| 6 | 2026-09-22 | 20.90 | 21.22 | 20.08 | 20.29 | 1,701万 |
| 7 | 2026-09-21 | 20.79 | 22.34 | 20.20 | 20.91 | 2,076万 |
| 8 | 2026-09-18 | 21.58 | 22.45 | 20.68 | 20.99 | 1,883万 |
| 9 | 2026-09-17 | 20.38 | 21.18 | 19.82 | 20.87 | 1,453万 |
| 10 | 2026-09-16 | 19.92 | 20.48 | 19.75 | 20.35 | 1,258万 |
| 11 | 2026-09-15 | 19.55 | 20.89 | 19.50 | 20.00 | 2,025万 |
| 12 | 2026-09-14 | 18.45 | 19.81 | 18.22 | 19.78 | 1,961万 |
52W
Plage de données
9.84
69.2%
22.45
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions