Tong Petrotech
通源石油 SZ300164 Forward-adjusted GEM
7.99
-0.23
-2.80%
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
8.35
High
8.39
Low
7.86
Prev close
8.22
Amplitude
6.45%
Volume
67.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.16
MA10
8.17
MA20
8.33
MA60
9.51
Tong Petrotech
SZ300164
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
-5.59M
Net main flow, 5 days
+19.95M
Net main flow, 10 days
-45.28M
Super-large orders -12.52M · Large orders +6.93M · Net main ratio -1.03%
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 | 8.35 | 8.39 | 7.86 | 7.99 | 68M |
| 2 | 2026-11-05 | 7.81 | 8.24 | 7.80 | 8.22 | 62M |
| 3 | 2026-11-04 | 8.06 | 8.27 | 7.98 | 8.25 | 57M |
| 4 | 2026-11-03 | 7.96 | 8.31 | 7.87 | 8.16 | 57M |
| 5 | 2026-11-02 | 7.72 | 8.21 | 7.65 | 8.16 | 62M |
| 6 | 2026-10-30 | 8.06 | 8.48 | 7.90 | 8.05 | 70M |
| 7 | 2026-10-29 | 8.34 | 8.43 | 8.02 | 8.04 | 50M |
| 8 | 2026-10-28 | 7.96 | 8.49 | 7.80 | 8.46 | 78M |
| 9 | 2026-10-27 | 8.10 | 8.48 | 7.99 | 8.06 | 69M |
| 10 | 2026-10-26 | 8.62 | 8.75 | 8.33 | 8.36 | 71M |
| 11 | 2026-10-23 | 8.86 | 8.90 | 8.23 | 8.68 | 91M |
| 12 | 2026-10-22 | 8.57 | 8.94 | 8.33 | 8.83 | 100M |
52W
Data range
5.16
13.6%
25.96
High/low over the last 250 trading days, and where the price sits.
← Stocks