Guangdong Electric Power Development
粤电力Ａ SZ000539 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.16
+0.10
+1.98%
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
4.98
High
5.22
Low
4.95
Prev close
5.06
Amplitude
5.34%
Volume
66.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.01
MA10
5.03
MA20
5.03
MA60
5.24
Guangdong Electric Power Development
SZ000539
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
+21.04M
Net main flow, 5 days
-55.78M
Net main flow, 10 days
-2.70M
Super-large orders +25.76M · Large orders -4.72M · Net main ratio +6.17%
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 | 4.98 | 5.22 | 4.95 | 5.16 | 67M |
| 2 | 2026-11-05 | 4.93 | 5.08 | 4.92 | 5.06 | 40M |
| 3 | 2026-11-04 | 4.94 | 4.98 | 4.82 | 4.96 | 37M |
| 4 | 2026-11-03 | 4.92 | 4.98 | 4.88 | 4.93 | 31M |
| 5 | 2026-11-02 | 4.90 | 4.94 | 4.74 | 4.93 | 46M |
| 6 | 2026-10-30 | 5.00 | 5.07 | 4.94 | 4.95 | 27M |
| 7 | 2026-10-29 | 5.12 | 5.15 | 5.04 | 5.06 | 26M |
| 8 | 2026-10-28 | 5.07 | 5.18 | 5.01 | 5.12 | 38M |
| 9 | 2026-10-27 | 5.09 | 5.13 | 5.04 | 5.05 | 28M |
| 10 | 2026-10-26 | 4.97 | 5.10 | 4.95 | 5.10 | 41M |
| 11 | 2026-10-23 | 4.93 | 5.00 | 4.78 | 4.98 | 48M |
| 12 | 2026-10-22 | 5.05 | 5.08 | 4.96 | 4.98 | 34M |
52W
Data range
4.39
14.2%
9.80
High/low over the last 250 trading days, and where the price sits.
← Stocks