Ceepower
中能电气 SZ300062 Forward-adjusted GEM
5.63
-0.02
-0.35%
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
5.50
High
5.81
Low
5.48
Prev close
5.65
Amplitude
5.84%
Volume
14.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.53
MA10
5.54
MA20
5.71
MA60
6.19
Ceepower
SZ300062
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
+2.21M
Net main flow, 5 days
+5.94M
Net main flow, 10 days
-21.85M
Super-large orders -1.13M · Large orders +3.34M · Net main ratio +2.64%
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 | 5.50 | 5.81 | 5.48 | 5.63 | 15M |
| 2 | 2026-11-05 | 5.52 | 5.73 | 5.50 | 5.65 | 13M |
| 3 | 2026-11-04 | 5.46 | 5.56 | 5.36 | 5.52 | 11M |
| 4 | 2026-11-03 | 5.39 | 5.60 | 5.36 | 5.46 | 10M |
| 5 | 2026-11-02 | 5.25 | 5.41 | 5.22 | 5.39 | 8M |
| 6 | 2026-10-30 | 5.35 | 5.50 | 5.26 | 5.26 | 9M |
| 7 | 2026-10-29 | 5.60 | 5.62 | 5.43 | 5.43 | 8M |
| 8 | 2026-10-28 | 5.59 | 5.68 | 5.56 | 5.66 | 6M |
| 9 | 2026-10-27 | 5.79 | 5.85 | 5.60 | 5.60 | 7M |
| 10 | 2026-10-26 | 5.89 | 5.96 | 5.74 | 5.80 | 10M |
| 11 | 2026-10-23 | 5.59 | 5.80 | 5.43 | 5.78 | 12M |
| 12 | 2026-10-22 | 5.80 | 5.87 | 5.69 | 5.69 | 8M |
52W
Data range
5.10
7.2%
12.47
High/low over the last 250 trading days, and where the price sits.
← Stocks