Guangzhou Jointas Chemical
集泰股份 SZ002909 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.63
-0.05
-0.88%
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
5.54
High
5.71
Low
5.47
Prev close
5.68
Amplitude
4.23%
Volume
15.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.52
MA10
5.50
MA20
5.84
MA60
6.22
Guangzhou Jointas Chemical
SZ002909
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
+2.43M
Net main flow, 5 days
-1.11M
Net main flow, 10 days
-9.49M
Super-large orders +1.18M · Large orders +1.25M · Net main ratio +2.75%
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 | 5.54 | 5.71 | 5.47 | 5.63 | 16M |
| 2 | 2026-11-05 | 5.55 | 5.70 | 5.47 | 5.68 | 20M |
| 3 | 2026-11-04 | 5.40 | 5.50 | 5.19 | 5.48 | 21M |
| 4 | 2026-11-03 | 5.39 | 5.55 | 5.31 | 5.38 | 17M |
| 5 | 2026-11-02 | 5.30 | 5.46 | 5.09 | 5.44 | 20M |
| 6 | 2026-10-30 | 5.30 | 5.59 | 5.25 | 5.28 | 19M |
| 7 | 2026-10-29 | 5.52 | 5.74 | 5.43 | 5.44 | 20M |
| 8 | 2026-10-28 | 5.54 | 5.59 | 5.42 | 5.54 | 15M |
| 9 | 2026-10-27 | 5.74 | 5.77 | 5.50 | 5.50 | 16M |
| 10 | 2026-10-26 | 5.60 | 5.77 | 5.55 | 5.67 | 18M |
| 11 | 2026-10-23 | 5.60 | 5.70 | 5.21 | 5.62 | 29M |
| 12 | 2026-10-22 | 6.05 | 6.09 | 5.73 | 5.74 | 18M |
52W
Data range
4.16
27.6%
9.49
High/low over the last 250 trading days, and where the price sits.
← Stocks