Focus Media Information Technology
分众传媒 SZ002027 Forward-adjusted MAIN R Margin-eligible · 2017-07-10
5.55
+0.04
+0.73%
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
5.43
High
5.58
Low
5.39
Prev close
5.51
Amplitude
3.45%
Volume
147.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.50
MA10
5.34
MA20
5.25
MA60
4.99
Focus Media Information Technology
SZ002027
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
-3.49M
Net main flow, 5 days
+629.37M
Net main flow, 10 days
+1.13B
Super-large orders +22.31M · Large orders -25.80M · Net main ratio -0.43%
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 | 5.43 | 5.58 | 5.39 | 5.55 | 148M |
| 2 | 2026-11-05 | 5.49 | 5.53 | 5.42 | 5.51 | 184M |
| 3 | 2026-11-04 | 5.51 | 5.61 | 5.42 | 5.46 | 281M |
| 4 | 2026-11-03 | 5.39 | 5.57 | 5.38 | 5.55 | 243M |
| 5 | 2026-11-02 | 5.24 | 5.48 | 5.22 | 5.43 | 290M |
| 6 | 2026-10-30 | 5.17 | 5.31 | 5.14 | 5.26 | 214M |
| 7 | 2026-10-29 | 5.16 | 5.22 | 5.12 | 5.20 | 131M |
| 8 | 2026-10-28 | 5.07 | 5.25 | 5.06 | 5.18 | 181M |
| 9 | 2026-10-27 | 5.17 | 5.22 | 5.13 | 5.13 | 124M |
| 10 | 2026-10-26 | 5.13 | 5.20 | 5.08 | 5.18 | 150M |
| 11 | 2026-10-23 | 4.90 | 5.18 | 4.90 | 5.16 | 253M |
| 12 | 2026-10-22 | 5.11 | 5.13 | 4.93 | 4.96 | 162M |
52W
Data range
4.40
31.2%
8.08
High/low over the last 250 trading days, and where the price sits.
← Stocks