Jiayun Technology
佳云科技 SZ300242 Forward-adjusted GEM
3.73
-0.08
-2.10%
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
3.62
High
3.80
Low
3.62
Prev close
3.81
Amplitude
4.72%
Volume
20.3M
Trading days
250
Data range
2025-10-21 ~ 2026-11-06
MA5
3.65
MA10
3.64
MA20
3.76
MA60
3.98
Jiayun Technology
SZ300242
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
-6.40M
Net main flow, 5 days
+5.09M
Net main flow, 10 days
-18.67M
Super-large orders -1.01M · Large orders -5.39M · Net main ratio -8.44%
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 | 3.62 | 3.80 | 3.62 | 3.73 | 20M |
| 2 | 2026-11-05 | 3.62 | 3.81 | 3.60 | 3.81 | 27M |
| 3 | 2026-11-04 | 3.55 | 3.63 | 3.50 | 3.60 | 18M |
| 4 | 2026-11-03 | 3.54 | 3.68 | 3.50 | 3.55 | 19M |
| 5 | 2026-11-02 | 3.39 | 3.58 | 3.31 | 3.55 | 21M |
| 6 | 2026-10-30 | 3.53 | 3.59 | 3.37 | 3.39 | 19M |
| 7 | 2026-10-29 | 3.68 | 3.73 | 3.60 | 3.60 | 12M |
| 8 | 2026-10-28 | 3.66 | 3.73 | 3.61 | 3.69 | 11M |
| 9 | 2026-10-27 | 3.82 | 3.85 | 3.66 | 3.66 | 12M |
| 10 | 2026-10-26 | 3.88 | 3.91 | 3.80 | 3.83 | 14M |
| 11 | 2026-10-23 | 3.64 | 3.94 | 3.54 | 3.90 | 31M |
| 12 | 2026-10-22 | 3.85 | 3.88 | 3.67 | 3.69 | 22M |
52W
Data range
3.31
11.9%
6.85
High/low over the last 250 trading days, and where the price sits.
← Stocks