AnhuiGuofeng New Materials
国风新材 SZ000859 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.73
-0.26
-3.25%
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
7.64
High
7.91
Low
7.60
Prev close
7.99
Amplitude
3.88%
Volume
19.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.86
MA10
8.12
MA20
8.26
MA60
8.84
AnhuiGuofeng New Materials
SZ000859
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
-14.39M
Net main flow, 5 days
-85.96M
Net main flow, 10 days
-87.28M
Super-large orders -1.02M · Large orders -13.37M · Net main ratio -9.40%
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 | 7.64 | 7.91 | 7.60 | 7.73 | 20M |
| 2 | 2026-11-05 | 7.87 | 8.12 | 7.83 | 7.99 | 28M |
| 3 | 2026-11-04 | 7.79 | 8.07 | 7.51 | 7.98 | 32M |
| 4 | 2026-11-03 | 7.70 | 8.20 | 7.65 | 7.79 | 28M |
| 5 | 2026-11-02 | 7.80 | 7.87 | 7.45 | 7.80 | 27M |
| 6 | 2026-10-30 | 8.50 | 8.82 | 7.76 | 7.83 | 44M |
| 7 | 2026-10-29 | 8.60 | 8.89 | 8.52 | 8.62 | 30M |
| 8 | 2026-10-28 | 8.45 | 8.70 | 8.33 | 8.67 | 28M |
| 9 | 2026-10-27 | 8.54 | 8.55 | 8.16 | 8.33 | 23M |
| 10 | 2026-10-26 | 8.64 | 8.82 | 8.46 | 8.46 | 27M |
| 11 | 2026-10-23 | 8.33 | 8.71 | 8.25 | 8.70 | 37M |
| 12 | 2026-10-22 | 8.56 | 8.75 | 8.44 | 8.44 | 43M |
52W
Data range
6.30
18.4%
14.08
High/low over the last 250 trading days, and where the price sits.
← Stocks