Beijing Capital Development

首开股份 SH600376 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
2.68 -0.07 -2.55%
Sectors
ThemeIce & Snow -1.11% ThemeRent-Purchase Parity -1.57% ThemeXiong'an New Area -1.43% IndustryReal Estate -1.62%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
2.69
High
2.75
Low
2.67
Prev close
2.75
Amplitude
2.91%
Volume
33.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
2.67
MA10
2.69
MA20
2.79
MA60
3.25
🕰 Time machine Pick a date to see history up to that day
Beijing Capital Development SH600376
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-12.61M
Net main flow, 5 days
+2.71M
Net main flow, 10 days
-30.78M

Super-large orders -7.39M · Large orders -5.22M · Net main ratio -13.94%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 2.69 2.75 2.67 2.68 34M
2 2026-11-05 2.65 2.80 2.63 2.75 67M
3 2026-11-04 2.65 2.66 2.55 2.65 47M
4 2026-11-03 2.63 2.69 2.60 2.63 35M
5 2026-11-02 2.60 2.66 2.53 2.65 44M
6 2026-10-30 2.62 2.71 2.58 2.58 40M
7 2026-10-29 2.76 2.80 2.65 2.67 45M
8 2026-10-28 2.75 2.85 2.70 2.77 44M
9 2026-10-27 2.82 2.86 2.74 2.74 30M
10 2026-10-26 2.84 2.88 2.80 2.83 37M
11 2026-10-23 2.72 2.87 2.62 2.86 61M
12 2026-10-22 2.85 2.87 2.75 2.76 43M

52W

Data range
2.53 2.7% 7.99

High/low over the last 250 trading days, and where the price sits.

← Stocks