Dalian Friendship
大连友谊 SZ000679 Forward-adjusted MAIN
5.91
-0.66
-10.05%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.21
High
6.23
Low
5.91
Prev close
6.57
Amplitude
4.87%
Volume
34.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.48
MA10
6.20
MA20
6.20
MA60
6.30
Dalian Friendship
SZ000679
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
-8.93M
Net main flow, 5 days
+82.86M
Net main flow, 10 days
+65.37M
Super-large orders -7.35M · Large orders -1.58M · Net main ratio -4.29%
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 | 6.21 | 6.23 | 5.91 | 5.91 | 35M |
| 2 | 2026-11-05 | 7.28 | 7.28 | 6.55 | 6.57 | 53M |
| 3 | 2026-11-04 | 7.28 | 7.28 | 7.28 | 7.28 | 9M |
| 4 | 2026-11-03 | 5.97 | 6.62 | 5.90 | 6.62 | 20M |
| 5 | 2026-11-02 | 5.75 | 6.12 | 5.50 | 6.02 | 10M |
| 6 | 2026-10-30 | 5.77 | 6.03 | 5.73 | 5.74 | 8M |
| 7 | 2026-10-29 | 5.98 | 6.02 | 5.82 | 5.82 | 4M |
| 8 | 2026-10-28 | 5.92 | 6.10 | 5.92 | 5.97 | 6M |
| 9 | 2026-10-27 | 6.05 | 6.22 | 5.97 | 6.00 | 8M |
| 10 | 2026-10-26 | 6.04 | 6.16 | 5.99 | 6.05 | 5M |
| 11 | 2026-10-23 | 5.96 | 6.09 | 5.68 | 6.08 | 8M |
| 12 | 2026-10-22 | 6.14 | 6.22 | 6.00 | 6.01 | 5M |
52W
Data range
4.89
19.6%
10.10
High/low over the last 250 trading days, and where the price sits.
← Stocks