Kingfore Energy Group
金房能源 SZ001210 Forward-adjusted MAIN
20.12
-0.88
-4.19%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.13
High
20.54
Low
19.76
Prev close
21.00
Amplitude
3.71%
Volume
6.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
20.40
MA10
20.39
MA20
21.77
MA60
25.49
Kingfore Energy Group
SZ001210
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
-5.94M
Net main flow, 5 days
+75.57M
Net main flow, 10 days
+24.94M
Super-large orders -1.79M · Large orders -4.15M · Net main ratio -4.75%
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 | 20.13 | 20.54 | 19.76 | 20.12 | 6M |
| 2 | 2026-11-05 | 20.54 | 21.55 | 20.40 | 21.00 | 7M |
| 3 | 2026-11-04 | 19.81 | 20.66 | 18.76 | 20.55 | 8M |
| 4 | 2026-11-03 | 20.63 | 20.93 | 19.61 | 19.71 | 7M |
| 5 | 2026-11-02 | 20.34 | 21.10 | 19.82 | 20.62 | 11M |
| 6 | 2026-10-30 | 19.52 | 21.65 | 18.68 | 20.52 | 14M |
| 7 | 2026-10-29 | 20.44 | 20.80 | 19.58 | 19.68 | 4M |
| 8 | 2026-10-28 | 20.46 | 20.50 | 19.91 | 20.44 | 3M |
| 9 | 2026-10-27 | 21.22 | 21.46 | 20.11 | 20.16 | 4M |
| 10 | 2026-10-26 | 21.34 | 21.74 | 21.01 | 21.07 | 5M |
| 11 | 2026-10-23 | 21.02 | 21.82 | 19.71 | 21.62 | 8M |
| 12 | 2026-10-22 | 23.16 | 23.16 | 21.43 | 21.47 | 4M |
52W
Data range
11.19
44.0%
31.48
High/low over the last 250 trading days, and where the price sits.
← Stocks