BGT Group
倍杰特 SZ300774 Forward-adjusted GEM R Margin-eligible
7.74
-0.22
-2.76%
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
7.70
High
7.89
Low
7.64
Prev close
7.96
Amplitude
3.14%
Volume
6.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.63
MA10
7.74
MA20
8.23
MA60
9.83
BGT Group
SZ300774
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
+187.01K
Net main flow, 5 days
-2.51M
Net main flow, 10 days
-21.77M
Super-large orders 0 · Large orders +187.01K · Net main ratio +0.35%
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 | 7.70 | 7.89 | 7.64 | 7.74 | 7M |
| 2 | 2026-11-05 | 7.60 | 8.05 | 7.56 | 7.96 | 9M |
| 3 | 2026-11-04 | 7.43 | 7.68 | 7.16 | 7.61 | 8M |
| 4 | 2026-11-03 | 7.47 | 7.72 | 7.29 | 7.37 | 6M |
| 5 | 2026-11-02 | 7.20 | 7.52 | 7.11 | 7.46 | 7M |
| 6 | 2026-10-30 | 7.32 | 7.66 | 7.22 | 7.23 | 9M |
| 7 | 2026-10-29 | 8.08 | 8.13 | 7.49 | 7.52 | 12M |
| 8 | 2026-10-28 | 8.05 | 8.28 | 8.01 | 8.14 | 6M |
| 9 | 2026-10-27 | 8.44 | 8.49 | 8.02 | 8.03 | 4M |
| 10 | 2026-10-26 | 8.48 | 8.54 | 8.27 | 8.36 | 5M |
| 11 | 2026-10-23 | 8.22 | 8.53 | 7.78 | 8.50 | 8M |
| 12 | 2026-10-22 | 8.61 | 8.78 | 8.30 | 8.30 | 4M |
52W
Data range
7.11
2.9%
28.86
High/low over the last 250 trading days, and where the price sits.
← Stocks