Shenzhen Dvision
ST迪威迅 SZ300167 Forward-adjusted GEM
3.09
-0.12
-3.74%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.10
High
3.15
Low
3.06
Prev close
3.21
Amplitude
2.80%
Volume
6.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.10
MA10
3.08
MA20
3.23
MA60
3.79
Shenzhen Dvision
SZ300167
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-3.84M
Net main flow, 5 days
-20.92M
Net main flow, 10 days
-18.20M
Super-large orders 0 · Large orders -3.84M · Net main ratio -18.80%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 3.10 | 3.15 | 3.06 | 3.09 | 7M |
| 2 | 2026-11-05 | 3.06 | 3.26 | 3.06 | 3.21 | 8M |
| 3 | 2026-11-04 | 3.01 | 3.10 | 2.98 | 3.07 | 4M |
| 4 | 2026-11-03 | 3.14 | 3.15 | 2.98 | 3.05 | 5M |
| 5 | 2026-11-02 | 2.99 | 3.07 | 2.85 | 3.06 | 4M |
| 6 | 2026-10-30 | 3.05 | 3.18 | 2.99 | 2.99 | 6M |
| 7 | 2026-10-29 | 3.07 | 3.23 | 3.04 | 3.05 | 5M |
| 8 | 2026-10-28 | 3.02 | 3.08 | 2.99 | 3.07 | 4M |
| 9 | 2026-10-27 | 3.18 | 3.22 | 3.05 | 3.05 | 3M |
| 10 | 2026-10-26 | 3.16 | 3.23 | 3.14 | 3.15 | 3M |
| 11 | 2026-10-23 | 3.17 | 3.24 | 3.01 | 3.22 | 6M |
| 12 | 2026-10-22 | 3.30 | 3.35 | 3.18 | 3.22 | 4M |
52W
Data range
2.85
5.6%
7.15
High/low over the last 250 trading days, and where the price sits.
← Stocks