IReader Technology
掌阅科技 SH603533 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
29.66
-1.33
-4.29%
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
29.88
High
30.91
Low
29.38
Prev close
30.99
Amplitude
4.94%
Volume
26.5M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
29.25
MA10
27.72
MA20
27.86
MA60
24.51
IReader Technology
SH603533
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
+13.18M
Net main flow, 5 days
+1.13B
Net main flow, 10 days
+1.60B
Super-large orders +235.55K · Large orders +12.95M · Net main ratio +0.48%
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 | 29.88 | 30.91 | 29.38 | 29.66 | 27M |
| 2 | 2026-11-05 | 29.39 | 31.86 | 29.39 | 30.99 | 90M |
| 3 | 2026-11-04 | 28.72 | 30.62 | 28.20 | 30.14 | 86M |
| 4 | 2026-11-03 | 27.97 | 29.39 | 27.97 | 28.72 | 89M |
| 5 | 2026-11-02 | 24.00 | 26.72 | 22.95 | 26.72 | 55M |
| 6 | 2026-10-30 | 26.05 | 26.30 | 24.29 | 24.29 | 52M |
| 7 | 2026-10-29 | 28.33 | 28.97 | 26.70 | 26.99 | 67M |
| 8 | 2026-10-28 | 25.50 | 28.03 | 25.15 | 28.03 | 51M |
| 9 | 2026-10-27 | 26.11 | 27.64 | 25.43 | 25.48 | 55M |
| 10 | 2026-10-26 | 26.02 | 27.05 | 24.47 | 26.15 | 44M |
| 11 | 2026-10-23 | 25.22 | 27.50 | 24.37 | 26.61 | 56M |
| 12 | 2026-10-22 | 27.34 | 28.68 | 26.00 | 26.01 | 59M |
52W
Data range
17.62
60.2%
37.62
High/low over the last 250 trading days, and where the price sits.
← Stocks