Zhuhai Port
珠海港 SZ000507 Forward-adjusted MAIN
4.70
-0.02
-0.42%
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
4.64
High
4.71
Low
4.62
Prev close
4.72
Amplitude
1.91%
Volume
5.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.69
MA10
4.69
MA20
4.76
MA60
4.93
Zhuhai Port
SZ000507
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
-514.03K
Net main flow, 5 days
-2.46M
Net main flow, 10 days
-11.53M
Super-large orders 0 · Large orders -514.03K · Net main ratio -2.00%
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 | 4.64 | 4.71 | 4.62 | 4.70 | 5M |
| 2 | 2026-11-05 | 4.73 | 4.73 | 4.69 | 4.72 | 7M |
| 3 | 2026-11-04 | 4.67 | 4.72 | 4.66 | 4.72 | 6M |
| 4 | 2026-11-03 | 4.64 | 4.70 | 4.63 | 4.68 | 7M |
| 5 | 2026-11-02 | 4.63 | 4.66 | 4.61 | 4.64 | 6M |
| 6 | 2026-10-30 | 4.61 | 4.68 | 4.58 | 4.60 | 6M |
| 7 | 2026-10-29 | 4.68 | 4.71 | 4.63 | 4.63 | 6M |
| 8 | 2026-10-28 | 4.68 | 4.74 | 4.68 | 4.72 | 4M |
| 9 | 2026-10-27 | 4.76 | 4.77 | 4.70 | 4.71 | 4M |
| 10 | 2026-10-26 | 4.71 | 4.76 | 4.71 | 4.75 | 5M |
| 11 | 2026-10-23 | 4.71 | 4.74 | 4.62 | 4.73 | 8M |
| 12 | 2026-10-22 | 4.76 | 4.77 | 4.71 | 4.72 | 5M |
52W
Data range
4.55
11.5%
5.88
High/low over the last 250 trading days, and where the price sits.
← Stocks