Founder Technology Group
方正科技 SH600601 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
9.18
+0.02
+0.22%
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
8.89
High
9.46
Low
8.83
Prev close
9.16
Amplitude
6.88%
Volume
290.9M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
9.20
MA10
9.52
MA20
10.45
MA60
12.37
Founder Technology Group
SH600601
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 2026-11-05Net main flow today
-144.17M
Net main flow, 5 days
-794.77M
Net main flow, 10 days
+266.91M
Super-large orders -96.92M · Large orders -47.25M · Net main ratio -5.41%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 2026-11-05 | 8.89 | 9.46 | 8.83 | 9.18 | 291M |
| 2 | 2026-11-04 | 8.58 | 9.20 | 8.28 | 9.16 | 350M |
| 3 | 2026-11-03 | 9.25 | 9.37 | 8.53 | 8.61 | 369M |
| 4 | 2026-11-02 | 9.62 | 9.84 | 9.25 | 9.47 | 290M |
| 5 | 2026-10-30 | 9.10 | 9.99 | 8.98 | 9.58 | 331M |
| 6 | 2026-10-29 | 10.46 | 10.46 | 9.46 | 9.50 | 358M |
| 7 | 2026-10-28 | 9.79 | 10.32 | 9.70 | 10.32 | 306M |
| 8 | 2026-10-27 | 9.87 | 9.93 | 9.33 | 9.38 | 138M |
| 9 | 2026-10-26 | 10.22 | 10.22 | 9.58 | 9.68 | 163M |
| 10 | 2026-10-23 | 9.89 | 10.37 | 9.38 | 10.31 | 214M |
| 11 | 2026-10-22 | 10.90 | 10.94 | 10.09 | 10.16 | 186M |
| 12 | 2026-10-21 | 11.05 | 11.44 | 10.80 | 10.88 | 170M |
52W
Data range
8.28
11.9%
15.86
High/low over the last 250 trading days, and where the price sits.
← Stocks