QuantumCTek
国盾量子 SH688027 Forward-adjusted STAR R Margin-eligible
298.13
-14.73
-4.71%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
295.00
High
306.49
Low
295.00
Prev close
312.86
Amplitude
3.67%
Volume
1.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
302.95
MA10
300.58
MA20
299.45
MA60
347.78
QuantumCTek
SH688027
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
-32.77M
Net main flow, 5 days
+52.97M
Net main flow, 10 days
-35.45M
Super-large orders -24.37M · Large orders -8.40M · Net main ratio -7.43%
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 | 295.00 | 306.49 | 295.00 | 298.13 | 1M |
| 2 | 2026-11-05 | 305.01 | 320.00 | 305.00 | 312.86 | 2M |
| 3 | 2026-11-04 | 296.00 | 314.80 | 296.00 | 310.48 | 2M |
| 4 | 2026-11-03 | 291.01 | 304.00 | 289.18 | 298.10 | 2M |
| 5 | 2026-11-02 | 280.00 | 300.88 | 276.99 | 295.20 | 2M |
| 6 | 2026-10-30 | 288.00 | 295.38 | 275.00 | 275.00 | 2M |
| 7 | 2026-10-29 | 300.10 | 302.00 | 290.48 | 294.20 | 1M |
| 8 | 2026-10-28 | 307.00 | 312.66 | 300.28 | 303.70 | 1M |
| 9 | 2026-10-27 | 315.11 | 324.98 | 301.78 | 301.78 | 2M |
| 10 | 2026-10-26 | 300.01 | 322.55 | 299.00 | 316.37 | 2M |
| 11 | 2026-10-23 | 298.01 | 308.49 | 288.60 | 306.50 | 2M |
| 12 | 2026-10-22 | 303.50 | 314.00 | 299.68 | 308.00 | 2M |
52W
Data range
275.00
4.8%
760.86
High/low over the last 250 trading days, and where the price sits.
← Stocks