AVIT
佳创视讯 SZ300264 Forward-adjusted GEM
5.93
-0.10
(-1.66%)
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
6.03
High
6.06
Low
5.91
Prev close
6.03
Amplitude
2.49%
Volume
11.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.07
MA10
6.07
MA20
6.17
MA60
6.54
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 | 6.03 | 6.06 | 5.91 | 5.93 | 11M |
| 2 | 2026-09-29 | 5.98 | 6.13 | 5.91 | 6.03 | 13M |
| 3 | 2026-09-28 | 6.22 | 6.57 | 6.03 | 6.10 | 21M |
| 4 | 2026-09-24 | 6.07 | 6.53 | 6.02 | 6.20 | 27M |
| 5 | 2026-09-23 | 6.18 | 6.23 | 6.00 | 6.10 | 11M |
| 6 | 2026-09-22 | 6.18 | 6.28 | 6.14 | 6.18 | 13M |
| 7 | 2026-09-21 | 6.03 | 6.18 | 6.01 | 6.13 | 12M |
| 8 | 2026-09-18 | 6.13 | 6.15 | 5.98 | 6.02 | 14M |
| 9 | 2026-09-17 | 5.92 | 6.35 | 5.87 | 6.08 | 20M |
| 10 | 2026-09-16 | 5.86 | 6.01 | 5.84 | 5.95 | 8M |
| 11 | 2026-09-15 | 6.05 | 6.07 | 5.88 | 5.89 | 10M |
| 12 | 2026-09-14 | 6.14 | 6.16 | 6.01 | 6.05 | 10M |
52W
Data range
5.08
13.4%
11.42
High/low over the last 250 trading days, and where the price sits.
← Stocks