普莱得
SZ301353 Ajusté GEM
20.13
-0.47
(-2.28%)
Ouverture
20.65
Haut
20.65
Bas
20.03
Clôture préc.
20.60
Amplitude
3.01%
Volume
173.2万
Jours de bourse
812
Plage de données
2023-05-30 ~ 2026-09-30
MA5
20.37
MA10
19.77
MA20
19.40
MA60
18.22
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.65 | 20.65 | 20.03 | 20.13 | 173万 |
| 2 | 2026-09-29 | 20.41 | 20.70 | 19.97 | 20.60 | 130万 |
| 3 | 2026-09-28 | 20.26 | 20.65 | 19.92 | 20.29 | 191万 |
| 4 | 2026-09-24 | 20.23 | 20.64 | 19.99 | 20.53 | 188万 |
| 5 | 2026-09-23 | 20.07 | 20.48 | 19.71 | 20.32 | 152万 |
| 6 | 2026-09-22 | 19.53 | 20.16 | 19.53 | 19.95 | 146万 |
| 7 | 2026-09-21 | 18.95 | 19.66 | 18.95 | 19.52 | 145万 |
| 8 | 2026-09-18 | 18.84 | 19.30 | 18.72 | 18.93 | 109万 |
| 9 | 2026-09-17 | 18.51 | 18.85 | 18.28 | 18.71 | 120万 |
| 10 | 2026-09-16 | 18.51 | 18.92 | 18.10 | 18.69 | 139万 |
| 11 | 2026-09-15 | 18.72 | 18.80 | 18.27 | 18.28 | 127万 |
| 12 | 2026-09-14 | 18.21 | 18.84 | 18.08 | 18.76 | 134万 |
52W
Plage de données
14.79
59.2%
23.81
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions