Nanfang Black Sesame Group
黑芝麻 SZ000716 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.25
-0.01
-0.19%
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
5.13
High
5.31
Low
5.12
Prev close
5.26
Amplitude
3.61%
Volume
48.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.25
MA10
5.07
MA20
4.99
MA60
5.13
Nanfang Black Sesame Group
SZ000716
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
+487.89K
Net main flow, 5 days
+146.82M
Net main flow, 10 days
+119.19M
Super-large orders +5.44M · Large orders -4.96M · Net main ratio +0.19%
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 | 5.13 | 5.31 | 5.12 | 5.25 | 48M |
| 2 | 2026-11-05 | 5.15 | 5.32 | 5.12 | 5.26 | 72M |
| 3 | 2026-11-04 | 5.17 | 5.26 | 5.00 | 5.10 | 74M |
| 4 | 2026-11-03 | 5.21 | 5.45 | 5.13 | 5.15 | 105M |
| 5 | 2026-11-02 | 5.61 | 5.76 | 5.36 | 5.49 | 149M |
| 6 | 2026-10-30 | 5.15 | 5.24 | 5.15 | 5.24 | 31M |
| 7 | 2026-10-29 | 4.77 | 4.88 | 4.73 | 4.76 | 15M |
| 8 | 2026-10-28 | 4.81 | 4.85 | 4.68 | 4.78 | 18M |
| 9 | 2026-10-27 | 4.88 | 5.08 | 4.79 | 4.80 | 28M |
| 10 | 2026-10-26 | 4.81 | 4.94 | 4.78 | 4.89 | 15M |
| 11 | 2026-10-23 | 4.78 | 4.86 | 4.60 | 4.85 | 17M |
| 12 | 2026-10-22 | 4.89 | 4.90 | 4.76 | 4.77 | 11M |
52W
Data range
3.94
43.0%
6.99
High/low over the last 250 trading days, and where the price sits.
← Stocks