Beijing Trust&Far Technology
银信科技 SZ300231 Forward-adjusted GEM
7.60
-0.14
-1.81%
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
7.38
High
7.68
Low
7.30
Prev close
7.74
Amplitude
4.91%
Volume
7.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.58
MA10
7.56
MA20
7.75
MA60
8.14
Beijing Trust&Far Technology
SZ300231
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
-6.09M
Net main flow, 5 days
+10.84M
Net main flow, 10 days
+7.73M
Super-large orders 0 · Large orders -6.09M · Net main ratio -11.22%
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 | 7.38 | 7.68 | 7.30 | 7.60 | 7M |
| 2 | 2026-11-05 | 7.62 | 7.78 | 7.56 | 7.74 | 9M |
| 3 | 2026-11-04 | 7.50 | 7.64 | 7.36 | 7.60 | 10M |
| 4 | 2026-11-03 | 7.43 | 7.68 | 7.41 | 7.46 | 8M |
| 5 | 2026-11-02 | 7.20 | 7.56 | 7.18 | 7.51 | 13M |
| 6 | 2026-10-30 | 7.34 | 7.56 | 7.16 | 7.19 | 12M |
| 7 | 2026-10-29 | 7.61 | 7.61 | 7.33 | 7.34 | 6M |
| 8 | 2026-10-28 | 7.66 | 7.73 | 7.50 | 7.61 | 6M |
| 9 | 2026-10-27 | 7.95 | 7.97 | 7.55 | 7.59 | 8M |
| 10 | 2026-10-26 | 7.88 | 8.02 | 7.83 | 7.91 | 6M |
| 11 | 2026-10-23 | 7.59 | 7.99 | 7.31 | 7.96 | 11M |
| 12 | 2026-10-22 | 7.98 | 8.02 | 7.68 | 7.69 | 7M |
52W
Data range
7.16
7.9%
12.70
High/low over the last 250 trading days, and where the price sits.
← Stocks