Bluestar Adisseo
安迪苏 SH600299 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.57
-0.06
-0.70%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.50
High
8.67
Low
8.45
Prev close
8.63
Amplitude
2.55%
Volume
11.7M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
8.45
MA10
8.01
MA20
8.03
MA60
8.32
Bluestar Adisseo
SH600299
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 2026-11-05Net main flow today
+21.00M
Net main flow, 5 days
+385.54M
Net main flow, 10 days
+283.43M
Super-large orders +5.66M · Large orders +15.35M · Net main ratio +5.93%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 8.50 | 8.67 | 8.45 | 8.57 | 12M |
| 2 | 2026-11-05 | 8.40 | 8.74 | 8.38 | 8.63 | 41M |
| 3 | 2026-11-04 | 8.55 | 8.63 | 8.39 | 8.47 | 59M |
| 4 | 2026-11-03 | 8.20 | 8.63 | 8.12 | 8.49 | 108M |
| 5 | 2026-11-02 | 7.90 | 8.09 | 7.86 | 8.09 | 39M |
| 6 | 2026-10-30 | 7.33 | 7.48 | 7.22 | 7.35 | 20M |
| 7 | 2026-10-29 | 7.61 | 7.64 | 7.40 | 7.42 | 22M |
| 8 | 2026-10-28 | 7.69 | 7.73 | 7.60 | 7.64 | 17M |
| 9 | 2026-10-27 | 7.78 | 7.85 | 7.64 | 7.66 | 21M |
| 10 | 2026-10-26 | 7.86 | 7.87 | 7.71 | 7.78 | 25M |
| 11 | 2026-10-23 | 7.80 | 7.92 | 7.73 | 7.92 | 21M |
| 12 | 2026-10-22 | 8.08 | 8.09 | 7.88 | 7.89 | 16M |
52W
Data range
7.22
14.7%
16.38
High/low over the last 250 trading days, and where the price sits.
← Stocks