China Fangda Group
方大集团 SZ000055 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.46
-0.04
-1.14%
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
3.41
High
3.51
Low
3.40
Prev close
3.50
Amplitude
3.14%
Volume
8.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.44
MA10
3.43
MA20
3.60
MA60
3.62
China Fangda Group
SZ000055
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
-2.66M
Net main flow, 5 days
+2.50M
Net main flow, 10 days
-3.86M
Super-large orders 0 · Large orders -2.66M · Net main ratio -9.51%
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 | 3.41 | 3.51 | 3.40 | 3.46 | 8M |
| 2 | 2026-11-05 | 3.41 | 3.53 | 3.39 | 3.50 | 12M |
| 3 | 2026-11-04 | 3.44 | 3.44 | 3.34 | 3.43 | 14M |
| 4 | 2026-11-03 | 3.37 | 3.48 | 3.36 | 3.43 | 10M |
| 5 | 2026-11-02 | 3.34 | 3.41 | 3.31 | 3.40 | 13M |
| 6 | 2026-10-30 | 3.37 | 3.46 | 3.32 | 3.32 | 9M |
| 7 | 2026-10-29 | 3.45 | 3.49 | 3.39 | 3.40 | 10M |
| 8 | 2026-10-28 | 3.44 | 3.49 | 3.40 | 3.43 | 8M |
| 9 | 2026-10-27 | 3.55 | 3.58 | 3.40 | 3.41 | 9M |
| 10 | 2026-10-26 | 3.56 | 3.59 | 3.49 | 3.55 | 7M |
| 11 | 2026-10-23 | 3.53 | 3.58 | 3.37 | 3.57 | 14M |
| 12 | 2026-10-22 | 3.70 | 3.71 | 3.57 | 3.58 | 9M |
52W
Data range
3.13
23.2%
4.55
High/low over the last 250 trading days, and where the price sits.
← Stocks