JOY KIE
久祺股份 SZ300994 Forward-adjusted GEM
9.86
-0.20
-1.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.84
High
10.01
Low
9.71
Prev close
10.06
Amplitude
2.98%
Volume
2.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.92
MA10
10.05
MA20
10.43
MA60
10.98
JOY KIE
SZ300994
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
+1.02M
Net main flow, 5 days
-4.90M
Net main flow, 10 days
+1.40M
Super-large orders 0 · Large orders +1.02M · Net main ratio +4.75%
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 | 9.84 | 10.01 | 9.71 | 9.86 | 2M |
| 2 | 2026-11-05 | 9.86 | 10.10 | 9.76 | 10.06 | 3M |
| 3 | 2026-11-04 | 9.94 | 10.01 | 9.73 | 9.86 | 3M |
| 4 | 2026-11-03 | 9.94 | 10.19 | 9.83 | 9.88 | 2M |
| 5 | 2026-11-02 | 9.62 | 10.07 | 9.42 | 9.95 | 3M |
| 6 | 2026-10-30 | 9.79 | 10.13 | 9.59 | 9.59 | 2M |
| 7 | 2026-10-29 | 10.22 | 10.26 | 9.93 | 9.93 | 2M |
| 8 | 2026-10-28 | 10.34 | 10.44 | 10.13 | 10.22 | 3M |
| 9 | 2026-10-27 | 10.74 | 11.00 | 10.35 | 10.37 | 2M |
| 10 | 2026-10-26 | 10.46 | 10.84 | 10.37 | 10.78 | 3M |
| 11 | 2026-10-23 | 10.29 | 10.53 | 9.90 | 10.51 | 3M |
| 12 | 2026-10-22 | 10.56 | 10.68 | 10.36 | 10.36 | 2M |
52W
Data range
9.42
4.6%
18.97
High/low over the last 250 trading days, and where the price sits.
← Stocks