Actblue

艾可蓝 SZ300816 Forward-adjusted GEM
48.10 +1.03 +2.19%
Sectors
ThemeAI Application -2.20% IndustryAuto Parts -2.12% RegionAnhui -1.26%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
45.23
High
49.90
Low
44.55
Prev close
47.07
Amplitude
11.37%
Volume
3.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
45.50
MA10
44.61
MA20
47.14
MA60
55.35
🕰 Time machine Pick a date to see history up to that day
Actblue SZ300816
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
+17.22M
Net main flow, 5 days
+33.34M
Net main flow, 10 days
+55.78M

Super-large orders +6.34M · Large orders +10.88M · Net main ratio +10.08%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 45.23 49.90 44.55 48.10 4M
2 2026-11-05 45.37 48.83 44.86 47.07 3M
3 2026-11-04 42.40 46.66 41.20 45.47 3M
4 2026-11-03 44.00 45.66 42.00 42.30 3M
5 2026-11-02 43.30 45.99 42.30 44.55 3M
6 2026-10-30 42.72 48.28 40.44 42.63 4M
7 2026-10-29 44.76 45.58 43.11 43.15 2M
8 2026-10-28 42.90 45.85 42.72 45.23 3M
9 2026-10-27 45.50 45.79 42.54 42.81 1M
10 2026-10-26 45.65 46.13 44.29 44.80 2M
11 2026-10-23 45.83 46.36 41.48 45.66 3M
12 2026-10-22 49.50 50.15 47.11 47.19 2M

52W

Data range
38.46 15.0% 102.81

High/low over the last 250 trading days, and where the price sits.

← Stocks