DingLi
世纪鼎利 SZ300050 Forward-adjusted GEM
6.02
-0.15
-2.43%
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
5.96
High
6.09
Low
5.82
Prev close
6.17
Amplitude
4.38%
Volume
12.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.05
MA10
6.22
MA20
6.39
MA60
6.71
DingLi
SZ300050
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
-6.54M
Net main flow, 5 days
+3.19M
Net main flow, 10 days
+32.89M
Super-large orders -6.46M · Large orders -83.21K · Net main ratio -8.79%
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 | 5.96 | 6.09 | 5.82 | 6.02 | 12M |
| 2 | 2026-11-05 | 5.95 | 6.19 | 5.91 | 6.17 | 15M |
| 3 | 2026-11-04 | 5.99 | 6.08 | 5.76 | 6.01 | 19M |
| 4 | 2026-11-03 | 6.05 | 6.23 | 5.90 | 5.99 | 18M |
| 5 | 2026-11-02 | 6.22 | 6.46 | 5.94 | 6.06 | 28M |
| 6 | 2026-10-30 | 6.12 | 6.64 | 6.02 | 6.30 | 30M |
| 7 | 2026-10-29 | 6.74 | 6.77 | 6.19 | 6.20 | 29M |
| 8 | 2026-10-28 | 6.43 | 6.76 | 6.30 | 6.74 | 30M |
| 9 | 2026-10-27 | 6.48 | 6.59 | 6.29 | 6.30 | 15M |
| 10 | 2026-10-26 | 6.34 | 6.54 | 6.22 | 6.44 | 15M |
| 11 | 2026-10-23 | 6.09 | 6.41 | 5.70 | 6.38 | 24M |
| 12 | 2026-10-22 | 6.51 | 6.52 | 6.24 | 6.24 | 14M |
52W
Data range
4.70
36.8%
8.29
High/low over the last 250 trading days, and where the price sits.
← Stocks