New Hope Dairy
新乳业 SZ002946 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
17.26
+0.13
+0.76%
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
17.08
High
17.54
Low
17.06
Prev close
17.13
Amplitude
2.80%
Volume
7.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
16.78
MA10
15.77
MA20
15.48
MA60
15.38
New Hope Dairy
SZ002946
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
-5.98M
Net main flow, 5 days
+91.08M
Net main flow, 10 days
+83.11M
Super-large orders -900.39K · Large orders -5.08M · Net main ratio -4.47%
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 | 17.08 | 17.54 | 17.06 | 17.26 | 8M |
| 2 | 2026-11-05 | 17.04 | 17.35 | 16.79 | 17.13 | 9M |
| 3 | 2026-11-04 | 16.73 | 17.19 | 16.52 | 16.90 | 16M |
| 4 | 2026-11-03 | 15.87 | 17.12 | 15.81 | 16.81 | 19M |
| 5 | 2026-11-02 | 15.80 | 16.55 | 15.30 | 15.80 | 23M |
| 6 | 2026-10-30 | 14.33 | 15.82 | 14.26 | 15.82 | 14M |
| 7 | 2026-10-29 | 14.24 | 14.42 | 13.96 | 14.38 | 8M |
| 8 | 2026-10-28 | 14.14 | 14.46 | 14.01 | 14.26 | 9M |
| 9 | 2026-10-27 | 15.10 | 15.22 | 13.88 | 14.19 | 14M |
| 10 | 2026-10-26 | 15.01 | 15.41 | 14.71 | 15.20 | 7M |
| 11 | 2026-10-23 | 14.77 | 15.30 | 14.77 | 15.10 | 7M |
| 12 | 2026-10-22 | 15.22 | 15.25 | 14.89 | 14.92 | 5M |
52W
Data range
12.91
63.0%
19.82
High/low over the last 250 trading days, and where the price sits.
← Stocks