易点天下
SZ301171 Ajusté GEM
32.61
-1.03
(-3.06%)
Ouverture
33.80
Haut
33.96
Bas
32.52
Clôture préc.
33.64
Amplitude
4.28%
Volume
2,872.0万
Jours de bourse
995
Plage de données
2022-08-19 ~ 2026-09-30
MA5
33.33
MA10
34.05
MA20
35.15
MA60
33.51
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.80 | 33.96 | 32.52 | 32.61 | 2,872万 |
| 2 | 2026-09-29 | 32.32 | 33.87 | 31.96 | 33.64 | 4,081万 |
| 3 | 2026-09-28 | 33.55 | 33.80 | 31.92 | 32.19 | 3,243万 |
| 4 | 2026-09-24 | 34.64 | 35.40 | 33.47 | 33.51 | 3,975万 |
| 5 | 2026-09-23 | 35.90 | 36.48 | 34.70 | 34.71 | 6,131万 |
| 6 | 2026-09-22 | 35.99 | 37.72 | 35.19 | 36.68 | 9,491万 |
| 7 | 2026-09-21 | 34.80 | 35.30 | 34.15 | 34.77 | 4,888万 |
| 8 | 2026-09-18 | 33.97 | 34.86 | 33.61 | 34.50 | 4,753万 |
| 9 | 2026-09-17 | 33.75 | 35.00 | 33.53 | 33.94 | 4,876万 |
| 10 | 2026-09-16 | 33.40 | 34.40 | 32.80 | 33.96 | 3,816万 |
| 11 | 2026-09-15 | 34.20 | 35.22 | 33.59 | 33.70 | 5,169万 |
| 12 | 2026-09-14 | 33.66 | 33.89 | 32.23 | 33.57 | 4,670万 |
52W
Plage de données
21.15
26.4%
64.57
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions