Guoyuansecuritiesco
国元证券 SZ000728 Forward-adjusted MAIN R Margin-eligible · 2010-07-01
6.92
-0.08
-1.14%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.89
High
6.96
Low
6.87
Prev close
7.00
Amplitude
1.29%
Volume
22.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.97
MA10
6.85
MA20
6.97
MA60
7.27
Guoyuansecuritiesco
SZ000728
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
-3.07M
Net main flow, 5 days
+29.93M
Net main flow, 10 days
-53.14M
Super-large orders -7.06M · Large orders +4.00M · Net main ratio -2.01%
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 | 6.89 | 6.96 | 6.87 | 6.92 | 22M |
| 2 | 2026-11-05 | 7.06 | 7.07 | 6.96 | 7.00 | 23M |
| 3 | 2026-11-04 | 6.96 | 7.09 | 6.93 | 7.08 | 36M |
| 4 | 2026-11-03 | 6.89 | 6.97 | 6.86 | 6.95 | 28M |
| 5 | 2026-11-02 | 6.67 | 6.93 | 6.66 | 6.90 | 49M |
| 6 | 2026-10-30 | 6.68 | 6.73 | 6.62 | 6.63 | 24M |
| 7 | 2026-10-29 | 6.73 | 6.74 | 6.64 | 6.68 | 26M |
| 8 | 2026-10-28 | 6.72 | 6.77 | 6.71 | 6.74 | 25M |
| 9 | 2026-10-27 | 6.79 | 6.85 | 6.71 | 6.71 | 30M |
| 10 | 2026-10-26 | 6.80 | 6.85 | 6.71 | 6.85 | 37M |
| 11 | 2026-10-23 | 6.89 | 6.93 | 6.71 | 6.87 | 31M |
| 12 | 2026-10-22 | 6.98 | 7.02 | 6.90 | 6.90 | 19M |
52W
Data range
6.56
14.8%
9.00
High/low over the last 250 trading days, and where the price sits.
← Stocks