Adama
安道麦A SZ000553 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.60
-0.08
-1.71%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.58
High
4.64
Low
4.52
Prev close
4.68
Amplitude
2.56%
Volume
6.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.61
MA10
4.70
MA20
4.96
MA60
5.38
Adama
SZ000553
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
+1.42M
Net main flow, 5 days
-22.95M
Net main flow, 10 days
-44.64M
Super-large orders 0 · Large orders +1.42M · Net main ratio +4.86%
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 | 4.58 | 4.64 | 4.52 | 4.60 | 6M |
| 2 | 2026-11-05 | 4.63 | 4.73 | 4.63 | 4.68 | 8M |
| 3 | 2026-11-04 | 4.60 | 4.65 | 4.53 | 4.63 | 9M |
| 4 | 2026-11-03 | 4.60 | 4.62 | 4.51 | 4.55 | 8M |
| 5 | 2026-11-02 | 4.44 | 4.61 | 4.42 | 4.60 | 11M |
| 6 | 2026-10-30 | 4.60 | 4.60 | 4.41 | 4.45 | 15M |
| 7 | 2026-10-29 | 4.85 | 4.87 | 4.73 | 4.74 | 7M |
| 8 | 2026-10-28 | 4.92 | 4.94 | 4.86 | 4.87 | 5M |
| 9 | 2026-10-27 | 4.99 | 5.02 | 4.90 | 4.90 | 4M |
| 10 | 2026-10-26 | 4.99 | 5.04 | 4.94 | 4.99 | 5M |
| 11 | 2026-10-23 | 5.01 | 5.02 | 4.87 | 5.00 | 8M |
| 12 | 2026-10-22 | 5.12 | 5.17 | 5.01 | 5.01 | 5M |
52W
Data range
4.41
5.9%
7.63
High/low over the last 250 trading days, and where the price sits.
← Stocks