Caissa Tourism Group
凯撒旅业 SZ000796 Forward-adjusted MAIN
3.35
-0.02
-0.59%
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
3.31
High
3.39
Low
3.29
Prev close
3.37
Amplitude
2.97%
Volume
25.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.30
MA10
3.24
MA20
3.31
MA60
3.74
Caissa Tourism Group
SZ000796
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
-8.03M
Net main flow, 5 days
-10.79M
Net main flow, 10 days
-5.86M
Super-large orders -1.98M · Large orders -6.05M · Net main ratio -9.49%
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 | 3.31 | 3.39 | 3.29 | 3.35 | 25M |
| 2 | 2026-11-05 | 3.29 | 3.37 | 3.27 | 3.37 | 31M |
| 3 | 2026-11-04 | 3.24 | 3.28 | 3.20 | 3.27 | 29M |
| 4 | 2026-11-03 | 3.24 | 3.31 | 3.22 | 3.26 | 28M |
| 5 | 2026-11-02 | 3.14 | 3.24 | 3.10 | 3.24 | 28M |
| 6 | 2026-10-30 | 3.16 | 3.25 | 3.12 | 3.14 | 27M |
| 7 | 2026-10-29 | 3.18 | 3.21 | 3.14 | 3.19 | 22M |
| 8 | 2026-10-28 | 3.23 | 3.24 | 3.14 | 3.18 | 22M |
| 9 | 2026-10-27 | 3.25 | 3.29 | 3.17 | 3.17 | 22M |
| 10 | 2026-10-26 | 3.25 | 3.29 | 3.21 | 3.26 | 19M |
| 11 | 2026-10-23 | 3.18 | 3.28 | 3.09 | 3.27 | 34M |
| 12 | 2026-10-22 | 3.34 | 3.34 | 3.20 | 3.21 | 26M |
52W
Data range
3.09
4.9%
8.42
High/low over the last 250 trading days, and where the price sits.
← Stocks