爱美客
SZ300896 Ajusté GEM
95.00
+3.07
(+3.34%)
Ouverture
91.71
Haut
95.24
Bas
91.60
Clôture préc.
91.93
Amplitude
3.96%
Volume
364.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
92.86
MA10
91.86
MA20
91.27
MA60
95.58
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 91.71 | 95.24 | 91.60 | 95.00 | 365万 |
| 2 | 2026-09-29 | 91.90 | 94.17 | 91.68 | 91.93 | 205万 |
| 3 | 2026-09-28 | 92.00 | 92.88 | 91.46 | 91.63 | 167万 |
| 4 | 2026-09-24 | 93.00 | 94.30 | 92.00 | 92.26 | 198万 |
| 5 | 2026-09-23 | 93.10 | 95.10 | 92.83 | 93.47 | 229万 |
| 6 | 2026-09-22 | 93.80 | 95.72 | 93.00 | 93.35 | 301万 |
| 7 | 2026-09-21 | 89.49 | 94.02 | 89.20 | 93.84 | 472万 |
| 8 | 2026-09-18 | 89.00 | 90.29 | 88.96 | 89.47 | 160万 |
| 9 | 2026-09-17 | 88.32 | 89.49 | 88.32 | 88.80 | 134万 |
| 10 | 2026-09-16 | 88.01 | 88.95 | 87.20 | 88.84 | 119万 |
| 11 | 2026-09-15 | 88.51 | 89.09 | 88.20 | 88.34 | 108万 |
| 12 | 2026-09-14 | 87.71 | 88.75 | 87.60 | 88.44 | 125万 |
52W
Plage de données
82.36
12.0%
188.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions