Shenzhen Jove Enterprise
中富电路 SZ300814 Forward-adjusted GEM R Margin-eligible
92.46
-5.84
-5.94%
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
90.00
High
96.79
Low
88.50
Prev close
98.30
Amplitude
8.43%
Volume
5.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
94.41
MA10
95.89
MA20
101.44
MA60
125.12
Shenzhen Jove Enterprise
SZ300814
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
-58.85M
Net main flow, 5 days
-62.39M
Net main flow, 10 days
+6.14K
Super-large orders -6.34M · Large orders -52.51M · Net main ratio -11.00%
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 | 90.00 | 96.79 | 88.50 | 92.46 | 6M |
| 2 | 2026-11-05 | 96.39 | 102.77 | 94.68 | 98.30 | 6M |
| 3 | 2026-11-04 | 87.92 | 100.80 | 85.20 | 99.65 | 7M |
| 4 | 2026-11-03 | 92.00 | 94.51 | 87.00 | 87.70 | 6M |
| 5 | 2026-11-02 | 95.03 | 97.40 | 92.19 | 93.96 | 5M |
| 6 | 2026-10-30 | 94.86 | 99.65 | 90.03 | 93.10 | 5M |
| 7 | 2026-10-29 | 100.86 | 104.25 | 97.00 | 98.30 | 5M |
| 8 | 2026-10-28 | 95.68 | 103.71 | 95.05 | 102.80 | 6M |
| 9 | 2026-10-27 | 101.50 | 102.71 | 93.71 | 93.71 | 4M |
| 10 | 2026-10-26 | 104.00 | 104.87 | 98.01 | 98.91 | 5M |
| 11 | 2026-10-23 | 98.85 | 107.06 | 92.56 | 105.47 | 8M |
| 12 | 2026-10-22 | 107.49 | 107.50 | 100.12 | 101.00 | 4M |
52W
Data range
53.76
24.5%
211.95
High/low over the last 250 trading days, and where the price sits.
← Stocks