Phenix Optics
凤凰光学 SH600071 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
14.54
-0.11
-0.75%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.20
High
14.83
Low
14.09
Prev close
14.65
Amplitude
5.05%
Volume
3.1M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
14.43
MA10
14.71
MA20
15.14
MA60
15.87
Phenix Optics
SH600071
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
+1.77M
Net main flow, 5 days
-8.06M
Net main flow, 10 days
-15.26M
Super-large orders 0 · Large orders +1.77M · Net main ratio +3.96%
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 | 14.20 | 14.83 | 14.09 | 14.54 | 3M |
| 2 | 2026-11-05 | 14.34 | 14.78 | 14.30 | 14.65 | 3M |
| 3 | 2026-11-04 | 14.35 | 14.52 | 13.92 | 14.44 | 3M |
| 4 | 2026-11-03 | 14.22 | 14.53 | 14.06 | 14.21 | 2M |
| 5 | 2026-11-02 | 14.36 | 14.40 | 13.50 | 14.32 | 4M |
| 6 | 2026-10-30 | 14.57 | 15.06 | 14.10 | 14.16 | 3M |
| 7 | 2026-10-29 | 15.40 | 15.50 | 15.00 | 15.06 | 2M |
| 8 | 2026-10-28 | 15.18 | 15.48 | 14.99 | 15.35 | 2M |
| 9 | 2026-10-27 | 15.39 | 15.75 | 15.00 | 15.01 | 2M |
| 10 | 2026-10-26 | 15.41 | 15.67 | 15.24 | 15.40 | 2M |
| 11 | 2026-10-23 | 15.15 | 15.53 | 14.42 | 15.49 | 4M |
| 12 | 2026-10-22 | 15.69 | 15.87 | 15.21 | 15.29 | 2M |
52W
Data range
13.50
11.1%
22.87
High/low over the last 250 trading days, and where the price sits.
← Stocks