HPF
华鹏飞 SZ300350 Forward-adjusted GEM
4.68
-0.14
-2.90%
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
4.70
High
4.92
Low
4.64
Prev close
4.82
Amplitude
5.81%
Volume
24.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.65
MA10
4.60
MA20
4.69
MA60
4.55
HPF
SZ300350
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
-6.07M
Net main flow, 5 days
+24.64M
Net main flow, 10 days
+24.39M
Super-large orders -695.59K · Large orders -5.37M · Net main ratio -5.32%
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 | 4.70 | 4.92 | 4.64 | 4.68 | 24M |
| 2 | 2026-11-05 | 4.61 | 4.86 | 4.58 | 4.82 | 23M |
| 3 | 2026-11-04 | 4.60 | 4.65 | 4.47 | 4.63 | 22M |
| 4 | 2026-11-03 | 4.45 | 4.76 | 4.43 | 4.60 | 19M |
| 5 | 2026-11-02 | 4.38 | 4.53 | 4.17 | 4.51 | 25M |
| 6 | 2026-10-30 | 4.44 | 4.67 | 4.34 | 4.35 | 24M |
| 7 | 2026-10-29 | 4.59 | 4.63 | 4.42 | 4.46 | 19M |
| 8 | 2026-10-28 | 4.67 | 4.74 | 4.51 | 4.64 | 23M |
| 9 | 2026-10-27 | 4.75 | 4.83 | 4.60 | 4.62 | 18M |
| 10 | 2026-10-26 | 4.66 | 4.75 | 4.59 | 4.70 | 14M |
| 11 | 2026-10-23 | 4.56 | 4.69 | 4.39 | 4.68 | 26M |
| 12 | 2026-10-22 | 4.73 | 4.79 | 4.58 | 4.58 | 18M |
52W
Data range
3.75
23.2%
7.76
High/low over the last 250 trading days, and where the price sits.
← Stocks