Guosen Securities
国信证券 SZ002736 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
9.03
-0.03
-0.33%
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
8.95
High
9.11
Low
8.91
Prev close
9.06
Amplitude
2.21%
Volume
20.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.97
MA10
9.11
MA20
9.45
MA60
9.82
Guosen Securities
SZ002736
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 2026-11-05Net main flow today
-13.13M
Net main flow, 5 days
+8.18M
Net main flow, 10 days
+113.69M
Super-large orders -3.70M · Large orders -9.43M · Net main ratio -7.30%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 8.95 | 9.11 | 8.91 | 9.03 | 20M |
| 2 | 2026-11-05 | 8.99 | 9.12 | 8.96 | 9.06 | 20M |
| 3 | 2026-11-04 | 8.90 | 9.05 | 8.80 | 9.01 | 30M |
| 4 | 2026-11-03 | 8.90 | 8.99 | 8.80 | 8.91 | 31M |
| 5 | 2026-11-02 | 8.49 | 8.89 | 8.48 | 8.84 | 58M |
| 6 | 2026-10-30 | 8.80 | 8.83 | 8.38 | 8.42 | 70M |
| 7 | 2026-10-29 | 9.42 | 9.42 | 9.15 | 9.20 | 30M |
| 8 | 2026-10-28 | 9.54 | 9.63 | 9.42 | 9.43 | 16M |
| 9 | 2026-10-27 | 9.63 | 9.68 | 9.56 | 9.56 | 20M |
| 10 | 2026-10-26 | 9.49 | 9.68 | 9.46 | 9.63 | 26M |
| 11 | 2026-10-23 | 9.34 | 9.52 | 9.22 | 9.51 | 31M |
| 12 | 2026-10-22 | 9.44 | 9.50 | 9.34 | 9.41 | 22M |
52W
Data range
8.38
11.3%
14.11
High/low over the last 250 trading days, and where the price sits.
← Stocks