Beingmate

贝因美 SZ002570 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
4.24 -0.11 -2.53%
Sectors
ThemeAI Application -2.20% ThemeNFT -1.77% ThemeDairy -1.32% ThemePet Economy -1.61% ThemeXiaohongshu Concept -2.06% ThemePrivate Hospitals -1.29% ThemeInfluencer Economy -1.51% IndustryBeverage Manufacturing -1.94%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.25
High
4.29
Low
4.21
Prev close
4.35
Amplitude
1.84%
Volume
16.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.33
MA10
4.32
MA20
4.31
MA60
4.45
🕰 Time machine Pick a date to see history up to that day
Beingmate SZ002570
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
+1.91M
Net main flow, 5 days
+13.79M
Net main flow, 10 days
+23.90M

Super-large orders +819.56K · Large orders +1.10M · Net main ratio +2.75%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 4.25 4.29 4.21 4.24 16M
2 2026-11-05 4.28 4.35 4.26 4.35 15M
3 2026-11-04 4.35 4.37 4.26 4.31 23M
4 2026-11-03 4.34 4.43 4.34 4.37 16M
5 2026-11-02 4.17 4.40 4.14 4.38 29M
6 2026-10-30 4.28 4.32 4.15 4.19 26M
7 2026-10-29 4.29 4.36 4.27 4.32 15M
8 2026-10-28 4.32 4.34 4.24 4.33 18M
9 2026-10-27 4.37 4.47 4.29 4.29 30M
10 2026-10-26 4.50 4.59 4.32 4.38 42M
11 2026-10-23 4.15 4.24 4.04 4.22 14M
12 2026-10-22 4.27 4.28 4.16 4.16 9M

52W

Data range
3.85 13.0% 6.85

High/low over the last 250 trading days, and where the price sits.

← Stocks