Beijing Jingxi Culture & Tourism
北京文化 SZ000802 Forward-adjusted MAIN
3.81
-0.07
-1.80%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.72
High
3.86
Low
3.69
Prev close
3.88
Amplitude
4.38%
Volume
51.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.75
MA10
3.66
MA20
3.77
MA60
4.11
Beijing Jingxi Culture & Tourism
SZ000802
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
-14.28M
Net main flow, 5 days
+32.76M
Net main flow, 10 days
+95.33M
Super-large orders -8.43M · Large orders -5.85M · Net main ratio -7.30%
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 | 3.72 | 3.86 | 3.69 | 3.81 | 52M |
| 2 | 2026-11-05 | 3.72 | 3.88 | 3.71 | 3.88 | 64M |
| 3 | 2026-11-04 | 3.68 | 3.79 | 3.61 | 3.73 | 54M |
| 4 | 2026-11-03 | 3.67 | 3.80 | 3.61 | 3.65 | 48M |
| 5 | 2026-11-02 | 3.43 | 3.69 | 3.38 | 3.69 | 72M |
| 6 | 2026-10-30 | 3.58 | 3.63 | 3.44 | 3.45 | 58M |
| 7 | 2026-10-29 | 3.59 | 3.73 | 3.54 | 3.64 | 48M |
| 8 | 2026-10-28 | 3.54 | 3.62 | 3.47 | 3.61 | 44M |
| 9 | 2026-10-27 | 3.63 | 3.73 | 3.53 | 3.53 | 43M |
| 10 | 2026-10-26 | 3.67 | 3.73 | 3.55 | 3.64 | 41M |
| 11 | 2026-10-23 | 3.52 | 3.72 | 3.40 | 3.71 | 71M |
| 12 | 2026-10-22 | 3.85 | 3.85 | 3.56 | 3.56 | 75M |
52W
Data range
3.37
14.1%
6.49
High/low over the last 250 trading days, and where the price sits.
← Stocks