爱乐达
SZ300696 Ajusté GEM
20.15
-0.19
(-0.93%)
Ouverture
20.58
Haut
20.77
Bas
20.00
Clôture préc.
20.34
Amplitude
3.79%
Volume
396.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
20.29
MA10
20.47
MA20
20.75
MA60
20.75
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.58 | 20.77 | 20.00 | 20.15 | 396万 |
| 2 | 2026-09-29 | 19.40 | 20.55 | 19.35 | 20.34 | 518万 |
| 3 | 2026-09-28 | 20.40 | 20.49 | 18.87 | 19.45 | 506万 |
| 4 | 2026-09-24 | 21.09 | 21.23 | 20.25 | 20.40 | 425万 |
| 5 | 2026-09-23 | 21.34 | 21.44 | 20.92 | 21.09 | 429万 |
| 6 | 2026-09-22 | 21.63 | 21.80 | 21.25 | 21.39 | 508万 |
| 7 | 2026-09-21 | 20.25 | 21.99 | 20.25 | 21.65 | 987万 |
| 8 | 2026-09-18 | 20.03 | 20.38 | 19.91 | 20.30 | 419万 |
| 9 | 2026-09-17 | 20.06 | 20.32 | 19.80 | 19.89 | 292万 |
| 10 | 2026-09-16 | 19.86 | 20.23 | 19.66 | 20.06 | 336万 |
| 11 | 2026-09-15 | 20.50 | 20.50 | 19.79 | 19.88 | 348万 |
| 12 | 2026-09-14 | 20.50 | 21.09 | 20.50 | 20.50 | 391万 |
52W
Plage de données
17.51
9.8%
44.51
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions