Offcn Education Technology
中公教育 SZ002607 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
1.69
-0.03
-1.74%
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
1.68
High
1.71
Low
1.67
Prev close
1.72
Amplitude
2.33%
Volume
99.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
1.69
MA10
1.69
MA20
1.76
MA60
1.93
Offcn Education Technology
SZ002607
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
-21.53M
Net main flow, 5 days
+56.74M
Net main flow, 10 days
+36.82M
Super-large orders -7.30M · Large orders -14.23M · Net main ratio -12.82%
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 | 1.68 | 1.71 | 1.67 | 1.69 | 99M |
| 2 | 2026-11-05 | 1.70 | 1.73 | 1.69 | 1.72 | 124M |
| 3 | 2026-11-04 | 1.68 | 1.71 | 1.66 | 1.70 | 110M |
| 4 | 2026-11-03 | 1.67 | 1.72 | 1.66 | 1.68 | 123M |
| 5 | 2026-11-02 | 1.62 | 1.69 | 1.61 | 1.68 | 155M |
| 6 | 2026-10-30 | 1.65 | 1.68 | 1.61 | 1.61 | 135M |
| 7 | 2026-10-29 | 1.69 | 1.71 | 1.67 | 1.67 | 102M |
| 8 | 2026-10-28 | 1.70 | 1.71 | 1.66 | 1.70 | 96M |
| 9 | 2026-10-27 | 1.77 | 1.78 | 1.69 | 1.69 | 140M |
| 10 | 2026-10-26 | 1.76 | 1.80 | 1.75 | 1.78 | 97M |
| 11 | 2026-10-23 | 1.71 | 1.77 | 1.67 | 1.77 | 147M |
| 12 | 2026-10-22 | 1.78 | 1.79 | 1.72 | 1.72 | 119M |
52W
Data range
1.61
4.3%
3.49
High/low over the last 250 trading days, and where the price sits.
← Stocks