九华旅游
SH603199 Ajusté MAIN
31.97
-0.05
(-0.16%)
Ouverture
32.14
Haut
32.26
Bas
31.85
Clôture préc.
32.02
Amplitude
1.28%
Volume
77.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
32.19
MA10
32.47
MA20
33.14
MA60
32.75
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.14 | 32.26 | 31.85 | 31.97 | 77万 |
| 2 | 2026-09-29 | 31.94 | 32.19 | 31.81 | 32.02 | 84万 |
| 3 | 2026-09-28 | 32.32 | 32.36 | 31.60 | 31.84 | 115万 |
| 4 | 2026-09-24 | 32.71 | 32.99 | 32.26 | 32.30 | 106万 |
| 5 | 2026-09-23 | 33.00 | 33.18 | 32.69 | 32.80 | 79万 |
| 6 | 2026-09-22 | 33.25 | 33.49 | 32.74 | 33.00 | 159万 |
| 7 | 2026-09-21 | 32.80 | 33.48 | 32.58 | 33.36 | 154万 |
| 8 | 2026-09-18 | 32.40 | 33.28 | 32.30 | 32.79 | 160万 |
| 9 | 2026-09-17 | 32.10 | 32.69 | 31.90 | 32.55 | 174万 |
| 10 | 2026-09-16 | 31.96 | 32.20 | 31.76 | 32.05 | 118万 |
| 11 | 2026-09-15 | 32.75 | 32.75 | 31.96 | 32.04 | 205万 |
| 12 | 2026-09-14 | 32.41 | 33.13 | 32.25 | 32.75 | 233万 |
52W
Plage de données
30.00
13.2%
44.91
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions