Ingenic Semiconductor
君正股份 SZ300223 Forward-adjusted GEM R Margin-eligible
105.20
-7.82
-6.92%
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
102.00
High
108.82
Low
101.97
Prev close
113.02
Amplitude
6.06%
Volume
46.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
109.59
MA10
107.49
MA20
106.05
MA60
126.12
Ingenic Semiconductor
SZ300223
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
-136.33M
Net main flow, 5 days
-1.40B
Net main flow, 10 days
-424.19M
Super-large orders -28.54M · Large orders -107.79M · Net main ratio -2.83%
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 | 102.00 | 108.82 | 101.97 | 105.20 | 46M |
| 2 | 2026-11-05 | 111.00 | 118.20 | 110.90 | 113.02 | 63M |
| 3 | 2026-11-04 | 100.91 | 118.18 | 98.24 | 117.21 | 65M |
| 4 | 2026-11-03 | 108.97 | 109.58 | 99.28 | 99.50 | 56M |
| 5 | 2026-11-02 | 112.00 | 117.72 | 110.45 | 113.00 | 61M |
| 6 | 2026-10-30 | 108.00 | 116.57 | 106.58 | 109.61 | 55M |
| 7 | 2026-10-29 | 110.28 | 116.13 | 110.28 | 111.65 | 58M |
| 8 | 2026-10-28 | 105.24 | 113.52 | 104.00 | 111.98 | 66M |
| 9 | 2026-10-27 | 101.68 | 102.40 | 94.45 | 94.60 | 19M |
| 10 | 2026-10-26 | 103.60 | 103.71 | 99.00 | 99.15 | 20M |
| 11 | 2026-10-23 | 98.49 | 105.68 | 95.50 | 105.40 | 28M |
| 12 | 2026-10-22 | 104.00 | 104.34 | 100.69 | 100.89 | 19M |
52W
Data range
76.35
14.2%
279.44
High/low over the last 250 trading days, and where the price sits.
← Stocks