TPV Technology

冠捷科技 SZ000727 Forward-adjusted MAIN
2.03 -0.03 -1.46%
Sectors
ThemeAI PC -3.57% ThemeCloud Gaming -2.14% ThemeOnline Education -1.89% ThemeFoxconn Concept -3.45% ThemeE-sports -1.77% ThemeE-paper -2.31% IndustryOptoelectronics -2.54%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
2.02
High
2.05
Low
2.00
Prev close
2.06
Amplitude
2.43%
Volume
48.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
2.03
MA10
2.05
MA20
2.09
MA60
2.19
🕰 Time machine Pick a date to see history up to that day
TPV Technology SZ000727
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
+2.41M
Net main flow, 5 days
-7.60M
Net main flow, 10 days
-26.74M

Super-large orders +9.12M · Large orders -6.71M · Net main ratio +2.45%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 2.02 2.05 2.00 2.03 49M
2 2026-11-05 2.04 2.07 2.03 2.06 45M
3 2026-11-04 2.01 2.06 2.00 2.04 72M
4 2026-11-03 2.00 2.05 1.99 2.01 62M
5 2026-11-02 1.97 2.02 1.95 2.01 71M
6 2026-10-30 2.04 2.05 1.96 1.96 101M
7 2026-10-29 2.08 2.11 2.05 2.06 64M
8 2026-10-28 2.09 2.12 2.07 2.10 62M
9 2026-10-27 2.15 2.17 2.08 2.08 59M
10 2026-10-26 2.15 2.17 2.12 2.13 50M
11 2026-10-23 2.08 2.17 2.03 2.17 113M
12 2026-10-22 2.15 2.15 2.09 2.10 66M

52W

Data range
1.95 6.9% 3.11

High/low over the last 250 trading days, and where the price sits.

← Stocks