Jinke Property Group
金科股份 SZ000656 Forward-adjusted MAIN
1.06
-0.02
-1.85%
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
1.06
High
1.07
Low
1.06
Prev close
1.08
Amplitude
0.93%
Volume
87.8M
Trading days
250
Data range
2025-10-27 ~ 2026-11-06
MA5
1.07
MA10
1.07
MA20
1.09
MA60
1.20
Jinke Property Group
SZ000656
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
-13.10M
Net main flow, 5 days
-765.93K
Net main flow, 10 days
-67.21M
Super-large orders -10.37M · Large orders -2.73M · Net main ratio -14.05%
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 | 1.06 | 1.07 | 1.06 | 1.06 | 88M |
| 2 | 2026-11-05 | 1.08 | 1.09 | 1.07 | 1.08 | 140M |
| 3 | 2026-11-04 | 1.08 | 1.09 | 1.06 | 1.07 | 129M |
| 4 | 2026-11-03 | 1.07 | 1.11 | 1.07 | 1.08 | 210M |
| 5 | 2026-11-02 | 1.06 | 1.07 | 1.04 | 1.07 | 145M |
| 6 | 2026-10-30 | 1.05 | 1.07 | 1.04 | 1.06 | 135M |
| 7 | 2026-10-29 | 1.08 | 1.08 | 1.05 | 1.06 | 105M |
| 8 | 2026-10-28 | 1.08 | 1.09 | 1.07 | 1.08 | 73M |
| 9 | 2026-10-27 | 1.08 | 1.10 | 1.07 | 1.07 | 123M |
| 10 | 2026-10-26 | 1.10 | 1.10 | 1.08 | 1.08 | 133M |
| 11 | 2026-10-23 | 1.07 | 1.10 | 1.06 | 1.09 | 175M |
| 12 | 2026-10-22 | 1.11 | 1.12 | 1.08 | 1.08 | 175M |
52W
Data range
1.04
3.7%
1.58
High/low over the last 250 trading days, and where the price sits.
← Stocks