Beijing Join-cheer Software
久其软件 SZ002279 Forward-adjusted MAIN
5.90
-0.15
-2.48%
Sectors
ThemeAIGC Concept
+3.70%
ThemeAI Application
-2.20%
ThemeAI Agent
-2.18%
ThemeXinchuang
-2.58%
ThemeAMC Concept
-1.72%
ThemeHuawei Kunpeng
-2.46%
ThemeKuaishou Concept
-2.24%
ThemeDigital Village
-1.43%
ThemeData Elements
-2.10%
ThemeInfluencer Economy
-1.95%
ThemeCybersecurity
-2.07%
ThemeVocational Education
-1.77%
ThemeFiscal & Tax Digitization
-2.00%
ThemeXiong'an New Area
-1.43%
IndustrySoftware Development
-2.80%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.88
High
6.04
Low
5.86
Prev close
6.05
Amplitude
2.98%
Volume
17.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.86
MA10
6.00
MA20
6.34
MA60
6.64
Beijing Join-cheer Software
SZ002279
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
-11.98M
Net main flow, 5 days
-5.87M
Net main flow, 10 days
-67.39M
Super-large orders -4.77M · Large orders -7.20M · Net main ratio -11.44%
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 | 5.88 | 6.04 | 5.86 | 5.90 | 18M |
| 2 | 2026-11-05 | 5.82 | 6.05 | 5.80 | 6.05 | 27M |
| 3 | 2026-11-04 | 5.72 | 5.88 | 5.70 | 5.84 | 21M |
| 4 | 2026-11-03 | 5.73 | 5.83 | 5.67 | 5.71 | 18M |
| 5 | 2026-11-02 | 5.49 | 5.87 | 5.44 | 5.80 | 37M |
| 6 | 2026-10-30 | 5.68 | 5.78 | 5.49 | 5.49 | 27M |
| 7 | 2026-10-29 | 5.89 | 5.96 | 5.79 | 5.79 | 28M |
| 8 | 2026-10-28 | 6.15 | 6.30 | 5.99 | 6.00 | 65M |
| 9 | 2026-10-27 | 6.78 | 6.89 | 6.61 | 6.66 | 36M |
| 10 | 2026-10-26 | 6.70 | 7.05 | 6.68 | 6.80 | 43M |
| 11 | 2026-10-23 | 6.39 | 6.79 | 6.18 | 6.72 | 49M |
| 12 | 2026-10-22 | 6.75 | 6.85 | 6.45 | 6.46 | 29M |
52W
Data range
5.43
8.0%
11.31
High/low over the last 250 trading days, and where the price sits.
← Stocks