Guangdong Aofei Data Technology
奥飞数据 SZ300738 Forward-adjusted GEM
18.50
-0.19
(-1.02%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.70
High
18.80
Low
18.50
Prev close
18.69
Amplitude
1.61%
Volume
14.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.98
MA10
19.32
MA20
19.51
MA60
20.88
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 | 18.70 | 18.80 | 18.50 | 18.50 | 15M |
| 2 | 2026-09-29 | 18.62 | 18.85 | 18.50 | 18.69 | 15M |
| 3 | 2026-09-28 | 19.22 | 19.30 | 18.62 | 18.71 | 23M |
| 4 | 2026-09-24 | 19.58 | 19.66 | 19.31 | 19.31 | 18M |
| 5 | 2026-09-23 | 19.89 | 19.92 | 19.56 | 19.71 | 25M |
| 6 | 2026-09-22 | 19.75 | 20.18 | 19.75 | 20.05 | 38M |
| 7 | 2026-09-21 | 19.59 | 19.69 | 19.46 | 19.63 | 25M |
| 8 | 2026-09-18 | 19.77 | 19.82 | 19.46 | 19.58 | 29M |
| 9 | 2026-09-17 | 19.46 | 19.77 | 19.46 | 19.57 | 24M |
| 10 | 2026-09-16 | 19.11 | 19.55 | 18.98 | 19.42 | 24M |
| 11 | 2026-09-15 | 19.35 | 19.51 | 19.21 | 19.24 | 15M |
| 12 | 2026-09-14 | 19.17 | 19.49 | 19.07 | 19.45 | 18M |
52W
Data range
17.81
5.9%
29.48
High/low over the last 250 trading days, and where the price sits.
← Stocks