Ciwen Media
慈文传媒 SZ002343 Forward-adjusted MAIN
8.58
-0.31
-3.49%
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
8.95
High
9.33
Low
8.36
Prev close
8.89
Amplitude
10.91%
Volume
191.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.34
MA10
8.61
MA20
8.92
MA60
6.62
Ciwen Media
SZ002343
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
-77.80M
Net main flow, 5 days
+327.35M
Net main flow, 10 days
-405.34M
Super-large orders -44.19M · Large orders -33.61M · Net main ratio -4.60%
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 | 8.95 | 9.33 | 8.36 | 8.58 | 191M |
| 2 | 2026-11-05 | 8.45 | 8.89 | 8.30 | 8.89 | 167M |
| 3 | 2026-11-04 | 8.37 | 8.61 | 7.93 | 8.08 | 189M |
| 4 | 2026-11-03 | 7.87 | 8.65 | 7.87 | 8.30 | 209M |
| 5 | 2026-11-02 | 7.57 | 8.33 | 7.26 | 7.86 | 184M |
| 6 | 2026-10-30 | 8.34 | 9.13 | 8.07 | 8.07 | 115M |
| 7 | 2026-10-29 | 8.20 | 9.18 | 8.05 | 8.97 | 183M |
| 8 | 2026-10-28 | 8.49 | 8.88 | 7.94 | 8.71 | 187M |
| 9 | 2026-10-27 | 8.82 | 10.07 | 8.82 | 8.82 | 188M |
| 10 | 2026-10-26 | 10.28 | 10.45 | 9.80 | 9.80 | 121M |
| 11 | 2026-10-23 | 9.91 | 10.89 | 9.89 | 10.89 | 201M |
| 12 | 2026-10-22 | 10.30 | 10.56 | 9.62 | 9.90 | 156M |
52W
Data range
4.22
65.4%
10.89
High/low over the last 250 trading days, and where the price sits.
← Stocks