GF Securities
广发证券 SZ000776 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
19.88
+0.14
(+0.71%)
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
19.80
High
19.92
Low
19.72
Prev close
19.74
Amplitude
1.01%
Volume
27.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.13
MA10
20.37
MA20
20.90
MA60
21.10
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 | 19.80 | 19.92 | 19.72 | 19.88 | 27M |
| 2 | 2026-09-29 | 19.71 | 19.90 | 19.70 | 19.74 | 26M |
| 3 | 2026-09-28 | 20.30 | 20.36 | 19.80 | 19.81 | 41M |
| 4 | 2026-09-24 | 20.74 | 20.74 | 20.26 | 20.37 | 38M |
| 5 | 2026-09-23 | 20.96 | 20.98 | 20.70 | 20.83 | 27M |
| 6 | 2026-09-22 | 20.98 | 21.13 | 20.85 | 20.96 | 44M |
| 7 | 2026-09-21 | 20.78 | 21.08 | 20.66 | 20.98 | 44M |
| 8 | 2026-09-18 | 20.15 | 20.80 | 20.15 | 20.79 | 59M |
| 9 | 2026-09-17 | 20.10 | 20.36 | 19.95 | 20.02 | 36M |
| 10 | 2026-09-16 | 20.31 | 20.45 | 19.89 | 20.31 | 53M |
| 11 | 2026-09-15 | 20.52 | 20.57 | 20.28 | 20.31 | 32M |
| 12 | 2026-09-14 | 20.74 | 20.81 | 20.46 | 20.49 | 48M |
52W
Data range
17.16
35.0%
24.93
High/low over the last 250 trading days, and where the price sits.
← Stocks