Guoyuansecuritiesco
国元证券 SZ000728 Forward-adjusted MAIN R Margin-eligible · 2010-07-01
7.25
+0.05
(+0.69%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.22
High
7.28
Low
7.22
Prev close
7.20
Amplitude
0.83%
Volume
12.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.27
MA10
7.38
MA20
7.52
MA60
7.38
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.22 | 7.28 | 7.22 | 7.25 | 12M |
| 2 | 2026-09-29 | 7.17 | 7.26 | 7.16 | 7.20 | 19M |
| 3 | 2026-09-28 | 7.29 | 7.32 | 7.14 | 7.18 | 19M |
| 4 | 2026-09-24 | 7.40 | 7.41 | 7.28 | 7.29 | 18M |
| 5 | 2026-09-23 | 7.48 | 7.50 | 7.41 | 7.41 | 15M |
| 6 | 2026-09-22 | 7.52 | 7.59 | 7.48 | 7.49 | 19M |
| 7 | 2026-09-21 | 7.49 | 7.55 | 7.44 | 7.53 | 21M |
| 8 | 2026-09-18 | 7.47 | 7.51 | 7.42 | 7.47 | 18M |
| 9 | 2026-09-17 | 7.50 | 7.54 | 7.43 | 7.44 | 14M |
| 10 | 2026-09-16 | 7.47 | 7.56 | 7.39 | 7.52 | 17M |
| 11 | 2026-09-15 | 7.51 | 7.56 | 7.46 | 7.49 | 14M |
| 12 | 2026-09-14 | 7.49 | 7.54 | 7.44 | 7.53 | 19M |
52W
Data range
6.56
20.4%
9.95
High/low over the last 250 trading days, and where the price sits.
← Stocks