Jones Tech
中石科技 SZ300684 Forward-adjusted GEM R Margin-eligible
65.02
-4.79
-6.86%
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
62.80
High
66.42
Low
61.67
Prev close
69.81
Amplitude
6.80%
Volume
17.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
68.30
MA10
69.43
MA20
75.31
MA60
83.89
Jones Tech
SZ300684
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
-72.77M
Net main flow, 5 days
-127.58M
Net main flow, 10 days
-158.95M
Super-large orders -23.80M · Large orders -48.97M · Net main ratio -6.42%
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 | 62.80 | 66.42 | 61.67 | 65.02 | 18M |
| 2 | 2026-11-05 | 67.01 | 72.99 | 66.38 | 69.81 | 20M |
| 3 | 2026-11-04 | 64.20 | 73.21 | 61.61 | 71.75 | 25M |
| 4 | 2026-11-03 | 70.33 | 70.65 | 63.11 | 63.32 | 19M |
| 5 | 2026-11-02 | 69.50 | 73.17 | 67.75 | 71.60 | 20M |
| 6 | 2026-10-30 | 67.23 | 73.63 | 65.90 | 68.36 | 19M |
| 7 | 2026-10-29 | 74.12 | 75.40 | 70.20 | 71.60 | 19M |
| 8 | 2026-10-28 | 67.15 | 75.60 | 66.50 | 75.60 | 21M |
| 9 | 2026-10-27 | 72.68 | 72.80 | 65.95 | 66.07 | 15M |
| 10 | 2026-10-26 | 72.29 | 72.99 | 67.50 | 71.21 | 17M |
| 11 | 2026-10-23 | 73.05 | 75.59 | 67.52 | 74.30 | 17M |
| 12 | 2026-10-22 | 78.00 | 78.50 | 73.92 | 74.18 | 16M |
52W
Data range
37.96
30.4%
126.99
High/low over the last 250 trading days, and where the price sits.
← Stocks