埃泰克
SH603293 Ajusté MAIN
35.17
-0.44
(-1.24%)
Ouverture
35.66
Haut
35.76
Bas
34.81
Clôture préc.
35.61
Amplitude
2.67%
Volume
106.5万
Jours de bourse
115
Plage de données
2026-04-16 ~ 2026-09-30
MA5
35.96
MA10
36.47
MA20
37.15
MA60
36.55
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.66 | 35.76 | 34.81 | 35.17 | 106万 |
| 2 | 2026-09-29 | 35.51 | 36.04 | 35.51 | 35.61 | 72万 |
| 3 | 2026-09-28 | 36.71 | 36.71 | 35.33 | 35.52 | 106万 |
| 4 | 2026-09-24 | 36.50 | 37.11 | 36.42 | 36.73 | 76万 |
| 5 | 2026-09-23 | 37.46 | 37.49 | 36.75 | 36.79 | 117万 |
| 6 | 2026-09-22 | 37.61 | 37.62 | 37.28 | 37.32 | 124万 |
| 7 | 2026-09-21 | 37.89 | 37.92 | 37.27 | 37.39 | 187万 |
| 8 | 2026-09-18 | 36.30 | 37.74 | 36.30 | 37.57 | 254万 |
| 9 | 2026-09-17 | 36.35 | 36.79 | 35.82 | 36.27 | 137万 |
| 10 | 2026-09-16 | 36.49 | 36.59 | 35.91 | 36.35 | 131万 |
| 11 | 2026-09-15 | 36.48 | 36.76 | 36.03 | 36.59 | 152万 |
| 12 | 2026-09-14 | 35.80 | 36.85 | 35.40 | 36.24 | 150万 |
52W
Plage de données
33.33
3.5%
85.20
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions