China International Marine Containers
中集集团 SZ000039 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
9.32
-0.25
-2.61%
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
9.58
High
9.70
Low
9.32
Prev close
9.57
Amplitude
3.97%
Volume
28.8M
Trading days
250
Data range
2025-10-29 ~ 2026-11-09
MA5
9.49
MA10
9.16
MA20
8.66
MA60
8.92
China International Marine Containers
SZ000039
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 2026-11-09Net main flow today
-11.48M
Net main flow, 5 days
+83.99M
Net main flow, 10 days
+258.83M
Super-large orders +4.57M · Large orders -16.05M · Net main ratio -4.22%
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
11-09
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 | 2026-11-09 | 9.58 | 9.70 | 9.32 | 9.32 | 29M |
| 2 | 2026-11-06 | 9.40 | 9.62 | 9.33 | 9.57 | 26M |
| 3 | 2026-11-05 | 9.51 | 9.68 | 9.32 | 9.56 | 32M |
| 4 | 2026-11-04 | 9.40 | 9.68 | 9.36 | 9.58 | 38M |
| 5 | 2026-11-03 | 9.36 | 9.59 | 9.34 | 9.40 | 32M |
| 6 | 2026-11-02 | 8.94 | 9.49 | 8.86 | 9.39 | 63M |
| 7 | 2026-10-30 | 8.39 | 9.10 | 8.38 | 8.89 | 45M |
| 8 | 2026-10-29 | 8.65 | 8.78 | 8.59 | 8.70 | 22M |
| 9 | 2026-10-28 | 8.53 | 8.76 | 8.48 | 8.67 | 22M |
| 10 | 2026-10-27 | 8.63 | 8.82 | 8.49 | 8.50 | 22M |
| 11 | 2026-10-26 | 8.36 | 8.76 | 8.30 | 8.61 | 43M |
| 12 | 2026-10-23 | 7.98 | 8.39 | 7.95 | 8.37 | 40M |
52W
Data range
7.19
30.4%
14.20
High/low over the last 250 trading days, and where the price sits.
← Stocks