Simei Media
思美传媒 SZ002712 Forward-adjusted MAIN
5.96
+0.54
+9.96%
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
5.31
High
5.96
Low
5.21
Prev close
5.42
Amplitude
13.84%
Volume
44.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.29
MA10
5.10
MA20
5.17
MA60
5.02
Simei Media
SZ002712
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
+54.76M
Net main flow, 5 days
+123.80M
Net main flow, 10 days
+128.39M
Super-large orders +57.39M · Large orders -2.63M · Net main ratio +21.99%
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 | 5.31 | 5.96 | 5.21 | 5.96 | 44M |
| 2 | 2026-11-05 | 5.18 | 5.47 | 5.12 | 5.42 | 47M |
| 3 | 2026-11-04 | 5.06 | 5.25 | 4.95 | 5.09 | 36M |
| 4 | 2026-11-03 | 4.99 | 5.27 | 4.93 | 5.05 | 45M |
| 5 | 2026-11-02 | 4.30 | 4.94 | 4.23 | 4.94 | 49M |
| 6 | 2026-10-30 | 4.86 | 4.97 | 4.49 | 4.49 | 36M |
| 7 | 2026-10-29 | 4.99 | 5.23 | 4.82 | 4.99 | 30M |
| 8 | 2026-10-28 | 4.91 | 5.04 | 4.77 | 5.02 | 29M |
| 9 | 2026-10-27 | 5.09 | 5.16 | 4.89 | 4.91 | 29M |
| 10 | 2026-10-26 | 4.87 | 5.21 | 4.75 | 5.08 | 28M |
| 11 | 2026-10-23 | 4.78 | 5.00 | 4.39 | 4.98 | 40M |
| 12 | 2026-10-22 | 5.25 | 5.27 | 4.79 | 4.82 | 27M |
52W
Data range
3.97
52.4%
7.77
High/low over the last 250 trading days, and where the price sits.
← Stocks