Guosheng Securities
国盛证券 SZ002670 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
10.06
-0.11
-1.08%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.96
High
10.14
Low
9.91
Prev close
10.17
Amplitude
2.26%
Volume
10.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
10.10
MA10
9.95
MA20
10.31
MA60
11.14
Guosheng Securities
SZ002670
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
-7.93M
Net main flow, 5 days
+15.24M
Net main flow, 10 days
-48.07M
Super-large orders +1.90M · Large orders -9.83M · Net main ratio -7.46%
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 | 9.96 | 10.14 | 9.91 | 10.06 | 11M |
| 2 | 2026-11-05 | 10.09 | 10.22 | 10.09 | 10.17 | 15M |
| 3 | 2026-11-04 | 10.00 | 10.18 | 9.90 | 10.18 | 23M |
| 4 | 2026-11-03 | 10.01 | 10.17 | 9.97 | 10.05 | 19M |
| 5 | 2026-11-02 | 9.62 | 10.14 | 9.61 | 10.02 | 30M |
| 6 | 2026-10-30 | 9.70 | 9.77 | 9.46 | 9.46 | 16M |
| 7 | 2026-10-29 | 9.86 | 9.90 | 9.73 | 9.74 | 13M |
| 8 | 2026-10-28 | 9.88 | 9.94 | 9.74 | 9.88 | 13M |
| 9 | 2026-10-27 | 10.22 | 10.24 | 9.79 | 9.79 | 17M |
| 10 | 2026-10-26 | 10.28 | 10.34 | 10.11 | 10.16 | 11M |
| 11 | 2026-10-23 | 10.11 | 10.39 | 9.88 | 10.37 | 21M |
| 12 | 2026-10-22 | 10.25 | 10.41 | 10.18 | 10.20 | 15M |
52W
Data range
9.46
4.7%
22.34
High/low over the last 250 trading days, and where the price sits.
← Stocks