Shenzhen Seg
深 赛 格 SZ000058 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.56
-0.09
-1.35%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.48
High
6.76
Low
6.48
Prev close
6.65
Amplitude
4.21%
Volume
22.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.49
MA10
6.96
MA20
7.06
MA60
7.03
Shenzhen Seg
SZ000058
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
-16.86M
Net main flow, 5 days
-106.03M
Net main flow, 10 days
+47.43M
Super-large orders -3.12M · Large orders -13.73M · Net main ratio -11.28%
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 | 6.48 | 6.76 | 6.48 | 6.56 | 23M |
| 2 | 2026-11-05 | 6.41 | 6.71 | 6.35 | 6.65 | 28M |
| 3 | 2026-11-04 | 6.44 | 6.52 | 6.25 | 6.41 | 28M |
| 4 | 2026-11-03 | 6.30 | 6.75 | 6.24 | 6.44 | 35M |
| 5 | 2026-11-02 | 6.25 | 6.46 | 6.00 | 6.37 | 42M |
| 6 | 2026-10-30 | 6.65 | 6.78 | 6.63 | 6.63 | 38M |
| 7 | 2026-10-29 | 7.37 | 7.58 | 7.37 | 7.37 | 67M |
| 8 | 2026-10-28 | 8.66 | 8.66 | 7.97 | 8.19 | 110M |
| 9 | 2026-10-27 | 7.87 | 7.87 | 7.87 | 7.87 | 7M |
| 10 | 2026-10-26 | 7.09 | 7.25 | 7.09 | 7.15 | 8M |
| 11 | 2026-10-23 | 6.80 | 7.13 | 6.73 | 7.11 | 11M |
| 12 | 2026-10-22 | 7.12 | 7.16 | 6.87 | 6.90 | 10M |
52W
Data range
5.88
15.4%
10.29
High/low over the last 250 trading days, and where the price sits.
← Stocks