Bank Of Beijing
北京银行 SH601169 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.86
+0.09
+1.56%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.78
High
5.88
Low
5.70
Prev close
5.77
Amplitude
3.12%
Volume
226.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.84
MA10
5.71
MA20
5.66
MA60
5.45
Bank Of Beijing
SH601169
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
+9.83M
Net main flow, 5 days
+661.82M
Net main flow, 10 days
+1.25B
Super-large orders -6.64M · Large orders +16.47M · Net main ratio +0.75%
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 | 5.78 | 5.88 | 5.70 | 5.86 | 227M |
| 2 | 2026-11-05 | 5.85 | 5.88 | 5.72 | 5.77 | 238M |
| 3 | 2026-11-04 | 5.84 | 5.92 | 5.81 | 5.85 | 237M |
| 4 | 2026-11-03 | 5.87 | 5.95 | 5.78 | 5.86 | 257M |
| 5 | 2026-11-02 | 5.81 | 5.99 | 5.77 | 5.87 | 453M |
| 6 | 2026-10-30 | 5.62 | 5.67 | 5.58 | 5.66 | 174M |
| 7 | 2026-10-29 | 5.57 | 5.64 | 5.56 | 5.61 | 137M |
| 8 | 2026-10-28 | 5.59 | 5.63 | 5.51 | 5.57 | 159M |
| 9 | 2026-10-27 | 5.47 | 5.64 | 5.44 | 5.61 | 237M |
| 10 | 2026-10-26 | 5.41 | 5.50 | 5.40 | 5.48 | 171M |
| 11 | 2026-10-23 | 5.50 | 5.52 | 5.39 | 5.41 | 230M |
| 12 | 2026-10-22 | 5.60 | 5.60 | 5.49 | 5.51 | 178M |
52W
Data range
4.59
90.7%
5.99
High/low over the last 250 trading days, and where the price sits.
← Stocks