Xinxiang Chemical Fibre
新乡化纤 SZ000949 Forward-adjusted MAIN
5.89
+0.01
+0.17%
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
5.70
High
6.02
Low
5.65
Prev close
5.88
Amplitude
6.29%
Volume
55.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.61
MA10
5.51
MA20
5.78
MA60
6.53
Xinxiang Chemical Fibre
SZ000949
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
-37.30M
Net main flow, 5 days
-89.76M
Net main flow, 10 days
-76.00M
Super-large orders -14.89M · Large orders -22.41M · Net main ratio -11.38%
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 | 5.70 | 6.02 | 5.65 | 5.89 | 56M |
| 2 | 2026-11-05 | 5.59 | 5.94 | 5.54 | 5.88 | 56M |
| 3 | 2026-11-04 | 5.44 | 5.60 | 5.33 | 5.58 | 56M |
| 4 | 2026-11-03 | 5.22 | 5.51 | 5.21 | 5.44 | 61M |
| 5 | 2026-11-02 | 5.60 | 5.62 | 5.21 | 5.27 | 97M |
| 6 | 2026-10-30 | 5.50 | 5.94 | 5.45 | 5.61 | 78M |
| 7 | 2026-10-29 | 5.40 | 5.71 | 5.30 | 5.56 | 73M |
| 8 | 2026-10-28 | 5.35 | 5.42 | 5.20 | 5.37 | 43M |
| 9 | 2026-10-27 | 5.18 | 5.47 | 5.14 | 5.34 | 46M |
| 10 | 2026-10-26 | 5.25 | 5.30 | 5.13 | 5.16 | 38M |
| 11 | 2026-10-23 | 5.24 | 5.35 | 5.00 | 5.28 | 54M |
| 12 | 2026-10-22 | 5.53 | 5.57 | 5.32 | 5.32 | 34M |
52W
Data range
4.15
36.7%
8.89
High/low over the last 250 trading days, and where the price sits.
← Stocks