First Capital Securities
第一创业 SZ002797 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.12
+0.01
(+0.16%)
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
6.12
High
6.15
Low
6.10
Prev close
6.11
Amplitude
0.82%
Volume
22.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.17
MA10
6.25
MA20
6.33
MA60
6.44
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 | 6.12 | 6.15 | 6.10 | 6.12 | 22M |
| 2 | 2026-09-29 | 6.10 | 6.14 | 6.09 | 6.11 | 19M |
| 3 | 2026-09-28 | 6.22 | 6.22 | 6.08 | 6.10 | 40M |
| 4 | 2026-09-24 | 6.29 | 6.30 | 6.20 | 6.21 | 27M |
| 5 | 2026-09-23 | 6.35 | 6.38 | 6.28 | 6.29 | 31M |
| 6 | 2026-09-22 | 6.39 | 6.41 | 6.34 | 6.36 | 36M |
| 7 | 2026-09-21 | 6.34 | 6.40 | 6.32 | 6.38 | 38M |
| 8 | 2026-09-18 | 6.30 | 6.36 | 6.28 | 6.36 | 38M |
| 9 | 2026-09-17 | 6.25 | 6.30 | 6.20 | 6.28 | 34M |
| 10 | 2026-09-16 | 6.21 | 6.29 | 6.16 | 6.27 | 36M |
| 11 | 2026-09-15 | 6.26 | 6.27 | 6.21 | 6.23 | 23M |
| 12 | 2026-09-14 | 6.25 | 6.26 | 6.20 | 6.26 | 29M |
52W
Data range
6.04
4.0%
8.09
High/low over the last 250 trading days, and where the price sits.
← Stocks