First Capital Securities
第一创业 SZ002797 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.82
-0.06
-1.02%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.77
High
5.85
Low
5.74
Prev close
5.88
Amplitude
1.87%
Volume
25.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.84
MA10
5.80
MA20
5.94
MA60
6.24
First Capital Securities
SZ002797
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
+1.35M
Net main flow, 5 days
-3.97M
Net main flow, 10 days
-39.32M
Super-large orders +6.99M · Large orders -5.64M · Net main ratio +0.91%
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 | 5.77 | 5.85 | 5.74 | 5.82 | 26M |
| 2 | 2026-11-05 | 5.89 | 5.91 | 5.84 | 5.88 | 39M |
| 3 | 2026-11-04 | 5.81 | 5.94 | 5.77 | 5.91 | 58M |
| 4 | 2026-11-03 | 5.78 | 5.84 | 5.74 | 5.81 | 47M |
| 5 | 2026-11-02 | 5.55 | 5.85 | 5.54 | 5.79 | 74M |
| 6 | 2026-10-30 | 5.57 | 5.65 | 5.47 | 5.50 | 45M |
| 7 | 2026-10-29 | 5.81 | 5.82 | 5.61 | 5.63 | 44M |
| 8 | 2026-10-28 | 5.82 | 5.87 | 5.81 | 5.82 | 24M |
| 9 | 2026-10-27 | 5.98 | 6.01 | 5.81 | 5.81 | 33M |
| 10 | 2026-10-26 | 6.00 | 6.03 | 5.94 | 5.98 | 30M |
| 11 | 2026-10-23 | 5.87 | 6.04 | 5.81 | 6.03 | 46M |
| 12 | 2026-10-22 | 6.05 | 6.06 | 5.93 | 5.94 | 34M |
52W
Data range
5.47
13.5%
8.07
High/low over the last 250 trading days, and where the price sits.
← Stocks