Zoneco Group
獐子岛 SZ002069 Forward-adjusted MAIN
3.32
-0.03
-0.90%
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
3.27
High
3.37
Low
3.23
Prev close
3.35
Amplitude
4.18%
Volume
12.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.31
MA10
3.32
MA20
3.43
MA60
3.57
Zoneco Group
SZ002069
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
+918.95K
Net main flow, 5 days
+2.41M
Net main flow, 10 days
+2.87M
Super-large orders +1.06M · Large orders -143.14K · Net main ratio +2.21%
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 | 3.27 | 3.37 | 3.23 | 3.32 | 13M |
| 2 | 2026-11-05 | 3.26 | 3.35 | 3.25 | 3.35 | 13M |
| 3 | 2026-11-04 | 3.33 | 3.34 | 3.20 | 3.28 | 18M |
| 4 | 2026-11-03 | 3.28 | 3.42 | 3.27 | 3.33 | 14M |
| 5 | 2026-11-02 | 3.21 | 3.30 | 3.16 | 3.28 | 19M |
| 6 | 2026-10-30 | 3.27 | 3.38 | 3.20 | 3.22 | 17M |
| 7 | 2026-10-29 | 3.31 | 3.36 | 3.25 | 3.27 | 12M |
| 8 | 2026-10-28 | 3.33 | 3.38 | 3.27 | 3.30 | 13M |
| 9 | 2026-10-27 | 3.45 | 3.52 | 3.35 | 3.35 | 16M |
| 10 | 2026-10-26 | 3.45 | 3.49 | 3.35 | 3.47 | 17M |
| 11 | 2026-10-23 | 3.36 | 3.39 | 3.18 | 3.39 | 16M |
| 12 | 2026-10-22 | 3.52 | 3.56 | 3.37 | 3.39 | 11M |
52W
Data range
2.88
18.7%
5.23
High/low over the last 250 trading days, and where the price sits.
← Stocks