Guangdong Topstrong Living Innovation and Integration
顶固集创 SZ300749 Forward-adjusted GEM
18.52
-0.25
-1.33%
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
18.01
High
19.06
Low
17.54
Prev close
18.77
Amplitude
8.10%
Volume
4.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
17.93
MA10
18.35
MA20
20.32
MA60
22.90
Guangdong Topstrong Living Innovation and Integration
SZ300749
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
+2.72M
Net main flow, 5 days
-2.43M
Net main flow, 10 days
-5.95M
Super-large orders +1.70M · Large orders +1.02M · Net main ratio +3.22%
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 | 18.01 | 19.06 | 17.54 | 18.52 | 5M |
| 2 | 2026-11-05 | 17.85 | 19.15 | 17.72 | 18.77 | 3M |
| 3 | 2026-11-04 | 16.98 | 18.09 | 16.52 | 17.92 | 4M |
| 4 | 2026-11-03 | 17.20 | 17.87 | 16.71 | 16.92 | 3M |
| 5 | 2026-11-02 | 17.00 | 17.56 | 16.33 | 17.50 | 5M |
| 6 | 2026-10-30 | 17.66 | 18.00 | 16.58 | 16.80 | 6M |
| 7 | 2026-10-29 | 19.73 | 19.81 | 17.89 | 18.02 | 4M |
| 8 | 2026-10-28 | 19.79 | 20.26 | 18.90 | 20.03 | 4M |
| 9 | 2026-10-27 | 19.94 | 20.78 | 19.12 | 19.12 | 3M |
| 10 | 2026-10-26 | 21.00 | 21.00 | 19.40 | 19.90 | 6M |
| 11 | 2026-10-23 | 20.98 | 21.16 | 19.12 | 20.90 | 7M |
| 12 | 2026-10-22 | 22.41 | 23.10 | 21.27 | 21.27 | 5M |
52W
Data range
9.36
31.0%
38.88
High/low over the last 250 trading days, and where the price sits.
← Stocks