Hithink RoyalFlush Information Network
同花顺 SZ300033 Forward-adjusted GEM
197.06
-2.65
(-1.33%)
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
199.90
High
200.50
Low
196.37
Prev close
199.71
Amplitude
2.07%
Volume
5.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
201.51
MA10
204.35
MA20
209.04
MA60
220.94
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 199.90 | 200.50 | 196.37 | 197.06 | 6M |
| 2 | 2026-09-29 | 199.01 | 200.99 | 198.50 | 199.71 | 5M |
| 3 | 2026-09-28 | 204.10 | 204.80 | 197.97 | 198.05 | 7M |
| 4 | 2026-09-24 | 207.50 | 208.50 | 203.90 | 204.10 | 6M |
| 5 | 2026-09-23 | 211.00 | 211.63 | 207.80 | 208.64 | 5M |
| 6 | 2026-09-22 | 212.35 | 212.94 | 209.30 | 210.17 | 9M |
| 7 | 2026-09-21 | 206.80 | 211.10 | 205.93 | 210.46 | 10M |
| 8 | 2026-09-18 | 203.29 | 207.46 | 202.80 | 207.00 | 10M |
| 9 | 2026-09-17 | 204.80 | 206.30 | 200.69 | 200.84 | 10M |
| 10 | 2026-09-16 | 203.10 | 208.70 | 201.30 | 207.45 | 9M |
| 11 | 2026-09-15 | 205.38 | 206.80 | 203.32 | 203.80 | 6M |
| 12 | 2026-09-14 | 204.84 | 206.80 | 203.70 | 205.35 | 6M |
52W
Data range
190.10
6.0%
306.87
High/low over the last 250 trading days, and where the price sits.
← Stocks