Beijing Shougang
首钢股份 SZ000959 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.01
-0.05
-1.63%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.01
High
3.02
Low
2.98
Prev close
3.06
Amplitude
1.31%
Volume
22.5M
Trading days
250
Data range
2025-10-14 ~ 2026-11-06
MA5
3.04
MA10
3.13
MA20
3.27
MA60
3.48
Beijing Shougang
SZ000959
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
+1.33M
Net main flow, 5 days
+7.97M
Net main flow, 10 days
-18.90M
Super-large orders +2.46M · Large orders -1.13M · Net main ratio +1.96%
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 | 3.01 | 3.02 | 2.98 | 3.01 | 23M |
| 2 | 2026-11-05 | 3.06 | 3.09 | 3.04 | 3.06 | 28M |
| 3 | 2026-11-04 | 3.03 | 3.10 | 2.99 | 3.07 | 40M |
| 4 | 2026-11-03 | 3.00 | 3.06 | 2.97 | 3.04 | 35M |
| 5 | 2026-11-02 | 2.92 | 3.01 | 2.91 | 3.00 | 44M |
| 6 | 2026-10-30 | 3.00 | 3.01 | 2.89 | 2.93 | 54M |
| 7 | 2026-10-29 | 3.28 | 3.30 | 3.16 | 3.19 | 28M |
| 8 | 2026-10-28 | 3.29 | 3.32 | 3.28 | 3.30 | 18M |
| 9 | 2026-10-27 | 3.39 | 3.44 | 3.30 | 3.30 | 20M |
| 10 | 2026-10-26 | 3.36 | 3.41 | 3.35 | 3.39 | 16M |
| 11 | 2026-10-23 | 3.29 | 3.38 | 3.24 | 3.38 | 27M |
| 12 | 2026-10-22 | 3.37 | 3.38 | 3.29 | 3.31 | 18M |
52W
Data range
2.89
4.1%
5.81
High/low over the last 250 trading days, and where the price sits.
← Stocks