泰恩康
SZ301263 Ajusté GEM
19.09
+0.02
(+0.10%)
Ouverture
19.12
Haut
19.58
Bas
18.94
Clôture préc.
19.07
Amplitude
3.36%
Volume
314.6万
Jours de bourse
1095
Plage de données
2022-03-29 ~ 2026-09-30
MA5
19.71
MA10
19.91
MA20
19.85
MA60
19.94
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.12 | 19.58 | 18.94 | 19.09 | 315万 |
| 2 | 2026-09-29 | 18.89 | 19.14 | 18.73 | 19.07 | 308万 |
| 3 | 2026-09-28 | 19.80 | 19.80 | 18.51 | 18.80 | 680万 |
| 4 | 2026-09-24 | 21.80 | 21.89 | 19.55 | 19.81 | 1,518万 |
| 5 | 2026-09-23 | 21.25 | 22.08 | 20.95 | 21.79 | 644万 |
| 6 | 2026-09-22 | 20.78 | 21.48 | 20.78 | 21.25 | 569万 |
| 7 | 2026-09-21 | 19.35 | 21.50 | 19.35 | 21.00 | 1,027万 |
| 8 | 2026-09-18 | 19.51 | 19.76 | 19.20 | 19.28 | 310万 |
| 9 | 2026-09-17 | 19.50 | 19.78 | 19.30 | 19.41 | 282万 |
| 10 | 2026-09-16 | 20.25 | 20.50 | 19.56 | 19.62 | 430万 |
| 11 | 2026-09-15 | 20.63 | 20.95 | 20.23 | 20.25 | 391万 |
| 12 | 2026-09-14 | 19.72 | 20.68 | 19.44 | 20.52 | 520万 |
52W
Plage de données
17.52
11.6%
31.06
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions