Anker Innovations Technology
安克创新 SZ300866 Forward-adjusted GEM R Margin-eligible
111.88
-4.12
-3.55%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
112.99
High
116.99
Low
111.68
Prev close
116.00
Amplitude
4.58%
Volume
4.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
108.06
MA10
110.11
MA20
110.28
MA60
118.67
Anker Innovations Technology
SZ300866
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
-11.20M
Net main flow, 5 days
+78.29M
Net main flow, 10 days
+236.79M
Super-large orders +2.41M · Large orders -13.61M · Net main ratio -2.44%
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 | 112.99 | 116.99 | 111.68 | 111.88 | 4M |
| 2 | 2026-11-05 | 110.00 | 117.87 | 109.00 | 116.00 | 5M |
| 3 | 2026-11-04 | 101.65 | 109.96 | 101.45 | 109.02 | 6M |
| 4 | 2026-11-03 | 100.00 | 103.16 | 98.00 | 101.65 | 6M |
| 5 | 2026-11-02 | 105.87 | 106.89 | 100.20 | 101.75 | 8M |
| 6 | 2026-10-30 | 109.47 | 110.89 | 103.03 | 108.15 | 7M |
| 7 | 2026-10-29 | 110.00 | 112.95 | 109.10 | 111.99 | 3M |
| 8 | 2026-10-28 | 112.04 | 113.80 | 109.80 | 110.60 | 2M |
| 9 | 2026-10-27 | 117.30 | 118.39 | 111.00 | 111.21 | 3M |
| 10 | 2026-10-26 | 113.67 | 121.63 | 112.50 | 118.82 | 5M |
| 11 | 2026-10-23 | 104.77 | 115.40 | 103.01 | 114.63 | 5M |
| 12 | 2026-10-22 | 108.15 | 110.35 | 105.00 | 105.00 | 2M |
52W
Data range
88.71
46.7%
138.37
High/low over the last 250 trading days, and where the price sits.
← Stocks